KissMeData/120030/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160732	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107000	900	2	0.85	415952600	3893	64.20	106100	108300	105100	137900	74300	106100	106844.08	2.24	0	977	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1346	12.79	0.87	12	0.31	8367.00	123608.00	183500	20220720	-41.69	92400	20230104	15.80	119500	-10.46	20230621	92400	15.80	20230104	183500	-41.69	20220720	92400	15.80	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
3	20230630	150735	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107200	1100	2	1.04	360333600	3374	55.64	106100	108300	105100	137900	74300	106100	106798.19	2.24	0	772	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1348	12.81	0.87	12	0.27	8367.00	123608.00	183500	20220720	-41.58	92400	20230104	16.02	119500	-10.29	20230621	92400	16.02	20230104	183500	-41.58	20220720	92400	16.02	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
4	20230630	140733	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107300	1200	2	1.13	305524100	2863	47.21	106100	108300	105100	137900	74300	106100	106715.75	2.24	0	537	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1349	12.82	0.87	12	0.23	8367.00	123608.00	183500	20220720	-41.53	92400	20230104	16.13	119500	-10.21	20230621	92400	16.13	20230104	183500	-41.53	20220720	92400	16.13	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
5	20230630	130734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108000	1900	2	1.79	274434200	2573	42.43	106100	108300	105100	137900	74300	106100	106660.32	2.24	0	418	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1358	12.91	0.87	12	0.20	8367.00	123608.00	183500	20220720	-41.14	92400	20230104	16.88	119500	-9.62	20230621	92400	16.88	20230104	183500	-41.14	20220720	92400	16.88	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
6	20230630	120731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107000	900	2	0.85	240786800	2261	37.29	106100	108300	105100	137900	74300	106100	106496.59	2.24	0	311	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1346	12.79	0.87	12	0.18	8367.00	123608.00	183500	20220720	-41.69	92400	20230104	15.80	119500	-10.46	20230621	92400	15.80	20230104	183500	-41.69	20220720	92400	15.80	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
7	20230630	110735	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107300	1200	2	1.13	196837200	1852	30.54	106100	108300	105100	137900	74300	106100	106284.08	2.24	0	573	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1349	12.82	0.87	12	0.15	8367.00	123608.00	183500	20220720	-41.53	92400	20230104	16.13	119500	-10.21	20230621	92400	16.13	20230104	183500	-41.53	20220720	92400	16.13	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
8	20230630	100733	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106900	800	2	0.75	152283100	1437	23.70	106100	107500	105100	137900	74300	106100	105972.49	2.24	0	535	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1344	12.78	0.86	12	0.11	8367.00	123608.00	183500	20220720	-41.74	92400	20230104	15.69	119500	-10.54	20230621	92400	15.69	20230104	183500	-41.74	20220720	92400	15.69	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
9	20230630	090734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105700	-400	5	-0.38	21735200	205	3.38	106100	106500	105600	137900	74300	106100	106023.50	2.24	0	106	109633	107866	106833	105066	104033	107350	104550	6	31800	500	65780	100	1	1257651	1329	12.63	0.86	12	0.02	8367.00	123608.00	183500	20220720	-42.40	92400	20230104	14.39	119500	-11.55	20230621	92400	14.39	20230104	183500	-42.40	20220720	92400	14.39	20230104	3.19	N	120030	500	6 억	28225	N	N	0	N	N
10	20230629	160732	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106100	-2200	5	-2.03	640893700	6002	79.35	108600	108600	105800	140700	75900	108300	106780.02	2.10	0	1865	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1334	12.68	0.86	12	0.48	8367.00	123608.00	183500	20220720	-42.18	92400	20230104	14.83	119500	-11.21	20230621	92400	14.83	20230104	183500	-42.18	20220720	92400	14.83	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
11	20230629	150731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	-2300	5	-2.12	611324200	5723	75.66	108600	108600	106000	140700	75900	108300	106818.84	2.10	0	1836	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1333	12.67	0.86	12	0.46	8367.00	123608.00	183500	20220720	-42.23	92400	20230104	14.72	119500	-11.30	20230621	92400	14.72	20230104	183500	-42.23	20220720	92400	14.72	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
12	20230629	140728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106300	-2000	5	-1.85	435462800	4068	53.78	108600	108600	106100	140700	75900	108300	107045.92	2.10	0	1169	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1337	12.70	0.86	12	0.32	8367.00	123608.00	183500	20220720	-42.07	92400	20230104	15.04	119500	-11.05	20230621	92400	15.04	20230104	183500	-42.07	20220720	92400	15.04	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
13	20230629	130728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106500	-1800	5	-1.66	398323700	3719	49.17	108600	108600	106100	140700	75900	108300	107105.06	2.10	0	1003	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1339	12.73	0.86	12	0.30	8367.00	123608.00	183500	20220720	-41.96	92400	20230104	15.26	119500	-10.88	20230621	92400	15.26	20230104	183500	-41.96	20220720	92400	15.26	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
14	20230629	120731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106400	-1900	5	-1.75	359511700	3355	44.35	108600	108600	106100	140700	75900	108300	107156.99	2.10	0	840	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1338	12.72	0.86	12	0.27	8367.00	123608.00	183500	20220720	-42.02	92400	20230104	15.15	119500	-10.96	20230621	92400	15.15	20230104	183500	-42.02	20220720	92400	15.15	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
15	20230629	110732	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106800	-1500	5	-1.39	263198200	2452	32.42	108600	108600	106500	140700	75900	108300	107340.21	2.10	0	482	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1343	12.76	0.86	12	0.19	8367.00	123608.00	183500	20220720	-41.80	92400	20230104	15.58	119500	-10.63	20230621	92400	15.58	20230104	183500	-41.80	20220720	92400	15.58	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
16	20230629	100733	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107500	-800	5	-0.74	109387700	1015	13.42	108600	108600	107100	140700	75900	108300	107771.13	2.10	0	189	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1352	12.85	0.87	12	0.08	8367.00	123608.00	183500	20220720	-41.42	92400	20230104	16.34	119500	-10.04	20230621	92400	16.34	20230104	183500	-41.42	20220720	92400	16.34	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
17	20230629	090703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108300	0	3	0.00	37962600	351	4.64	108600	108600	107100	140700	75900	108300	108155.56	2.10	0	76	112433	110366	109333	107266	106233	109850	106750	6	32400	500	67140	100	1	1257651	1362	12.94	0.88	12	0.03	8367.00	123608.00	183500	20220720	-40.98	92400	20230104	17.21	119500	-9.37	20230621	92400	17.21	20230104	183500	-40.98	20220720	92400	17.21	20230104	3.16	N	120030	500	6 억	26422	N	N	0	N	N
18	20230628	160721	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108300	-2500	5	-2.26	826540800	7536	90.48	110400	111400	108300	144000	77600	110800	109683.02	2.02	0	716	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1362	12.94	0.88	12	0.60	8367.00	123608.00	183500	20220720	-40.98	92400	20230104	17.21	119500	-9.37	20230621	92400	17.21	20230104	183500	-40.98	20220720	92400	17.21	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
19	20230628	150727	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109000	-1800	5	-1.62	792102200	7219	86.67	110400	111400	108400	144000	77600	110800	109724.64	2.02	0	717	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1371	13.03	0.88	12	0.57	8367.00	123608.00	183500	20220720	-40.60	92400	20230104	17.97	119500	-8.79	20230621	92400	17.97	20230104	183500	-40.60	20220720	92400	17.97	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
20	20230628	140725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109100	-1700	5	-1.53	589554000	5357	64.32	110400	111400	108700	144000	77600	110800	110053.01	2.02	0	407	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1372	13.04	0.88	12	0.43	8367.00	123608.00	183500	20220720	-40.54	92400	20230104	18.07	119500	-8.70	20230621	92400	18.07	20230104	183500	-40.54	20220720	92400	18.07	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
21	20230628	130726	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109800	-1000	5	-0.90	533634100	4846	58.18	110400	111400	108700	144000	77600	110800	110118.47	2.02	0	427	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1381	13.12	0.89	12	0.39	8367.00	123608.00	183500	20220720	-40.16	92400	20230104	18.83	119500	-8.12	20230621	92400	18.83	20230104	183500	-40.16	20220720	92400	18.83	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
22	20230628	120728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111000	200	2	0.18	376965700	3419	41.05	110400	111400	108700	144000	77600	110800	110256.13	2.02	0	126	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1396	13.27	0.90	12	0.27	8367.00	123608.00	183500	20220720	-39.51	92400	20230104	20.13	119500	-7.11	20230621	92400	20.13	20230104	183500	-39.51	20220720	92400	20.13	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
23	20230628	110730	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111100	300	2	0.27	290610600	2637	31.66	110400	111400	108700	144000	77600	110800	110205.01	2.02	0	184	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1397	13.28	0.90	12	0.21	8367.00	123608.00	183500	20220720	-39.46	92400	20230104	20.24	119500	-7.03	20230621	92400	20.24	20230104	183500	-39.46	20220720	92400	20.24	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
24	20230628	100730	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110600	-200	5	-0.18	183299800	1664	19.98	110400	111400	108700	144000	77600	110800	110156.13	2.02	0	47	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1391	13.22	0.89	12	0.13	8367.00	123608.00	183500	20220720	-39.73	92400	20230104	19.70	119500	-7.45	20230621	92400	19.70	20230104	183500	-39.73	20220720	92400	19.70	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
25	20230628	090728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110400	-400	5	-0.36	42209800	382	4.59	110400	110900	110400	144000	77600	110800	110496.86	2.02	0	84	116000	113400	110900	108300	105800	114700	109600	6	33200	500	68690	100	1	1257651	1388	13.19	0.89	12	0.03	8367.00	123608.00	183500	20220720	-39.84	92400	20230104	19.48	119500	-7.62	20230621	92400	19.48	20230104	183500	-39.84	20220720	92400	19.48	20230104	3.17	N	120030	500	6 억	25428	N	N	0	N	N
26	20230627	160725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110800	2300	2	2.12	905875800	8137	78.38	108400	113500	108400	141000	76000	108500	111328.37	2.11	0	-1076	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1393	13.24	0.90	12	0.65	8367.00	123608.00	183500	20220720	-39.62	92400	20230104	19.91	119500	-7.28	20230621	92400	19.91	20230104	183500	-39.62	20220720	92400	19.91	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
27	20230627	150731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	2200	2	2.03	865700400	7774	74.88	108400	113500	108400	141000	76000	108500	111358.43	2.11	0	-1000	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1392	13.23	0.90	12	0.62	8367.00	123608.00	183500	20220720	-39.67	92400	20230104	19.81	119500	-7.36	20230621	92400	19.81	20230104	183500	-39.67	20220720	92400	19.81	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
28	20230627	140740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110000	1500	2	1.38	738354300	6624	63.80	108400	113500	108400	141000	76000	108500	111466.53	2.11	0	-242	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1383	13.15	0.89	12	0.53	8367.00	123608.00	183500	20220720	-40.05	92400	20230104	19.05	119500	-7.95	20230621	92400	19.05	20230104	183500	-40.05	20220720	92400	19.05	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
29	20230627	130737	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	2200	2	2.03	676936700	6069	58.46	108400	113500	108400	141000	76000	108500	111540.07	2.11	0	-23	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1392	13.23	0.90	12	0.48	8367.00	123608.00	183500	20220720	-39.67	92400	20230104	19.81	119500	-7.36	20230621	92400	19.81	20230104	183500	-39.67	20220720	92400	19.81	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
30	20230627	120739	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110400	1900	2	1.75	638425500	5720	55.10	108400	113500	108400	141000	76000	108500	111612.85	2.11	0	-35	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1388	13.19	0.89	12	0.45	8367.00	123608.00	183500	20220720	-39.84	92400	20230104	19.48	119500	-7.62	20230621	92400	19.48	20230104	183500	-39.84	20220720	92400	19.48	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
31	20230627	110745	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111700	3200	2	2.95	531771500	4757	45.82	108400	113500	108400	141000	76000	108500	111787.16	2.11	0	-47	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1405	13.35	0.90	12	0.38	8367.00	123608.00	183500	20220720	-39.13	92400	20230104	20.89	119500	-6.53	20230621	92400	20.89	20230104	183500	-39.13	20220720	92400	20.89	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
32	20230627	100722	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111200	2700	2	2.49	449198700	4016	38.68	108400	113500	108400	141000	76000	108500	111852.27	2.11	0	46	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1399	13.29	0.90	12	0.32	8367.00	123608.00	183500	20220720	-39.40	92400	20230104	20.35	119500	-6.95	20230621	92400	20.35	20230104	183500	-39.40	20220720	92400	20.35	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
33	20230627	090727	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113200	4700	2	4.33	166553600	1485	14.30	108400	113500	108400	141000	76000	108500	112157.31	2.11	0	34	116900	112700	109400	105200	101900	111050	103550	6	32500	500	67270	100	1	1257651	1424	13.53	0.92	12	0.12	8367.00	123608.00	183500	20220720	-38.31	92400	20230104	22.51	119500	-5.27	20230621	92400	22.51	20230104	183500	-38.31	20220720	92400	22.51	20230104	3.24	N	120030	500	6 억	26500	N	N	0	N	N
34	20230626	160724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108500	-1900	5	-1.72	1146485900	10378	94.10	110900	113600	106100	143500	77300	110400	110474.24	2.17	0	-888	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1365	12.97	0.88	12	0.83	8367.00	123608.00	183500	20220720	-40.87	92400	20230104	17.42	119500	-9.21	20230621	92400	17.42	20230104	183500	-40.87	20220720	92400	17.42	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
35	20230626	150731	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109800	-600	5	-0.54	1091129900	9869	89.48	110900	113600	106100	143500	77300	110400	110561.34	2.17	0	-1007	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1381	13.12	0.89	12	0.78	8367.00	123608.00	183500	20220720	-40.16	92400	20230104	18.83	119500	-8.12	20230621	92400	18.83	20230104	183500	-40.16	20220720	92400	18.83	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
36	20230626	140729	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111300	900	2	0.82	839795800	7580	68.73	110900	113600	106100	143500	77300	110400	110791.00	2.17	0	-1133	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1400	13.30	0.90	12	0.60	8367.00	123608.00	183500	20220720	-39.35	92400	20230104	20.45	119500	-6.86	20230621	92400	20.45	20230104	183500	-39.35	20220720	92400	20.45	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
37	20230626	130726	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	300	2	0.27	785616500	7092	64.30	110900	113600	106100	143500	77300	110400	110775.03	2.17	0	-1075	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1392	13.23	0.90	12	0.56	8367.00	123608.00	183500	20220720	-39.67	92400	20230104	19.81	119500	-7.36	20230621	92400	19.81	20230104	183500	-39.67	20220720	92400	19.81	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
38	20230626	120725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110900	500	2	0.45	768750000	6940	62.93	110900	113600	106100	143500	77300	110400	110770.89	2.17	0	-1127	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1395	13.25	0.90	12	0.55	8367.00	123608.00	183500	20220720	-39.56	92400	20230104	20.02	119500	-7.20	20230621	92400	20.02	20230104	183500	-39.56	20220720	92400	20.02	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
39	20230626	110724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111700	1300	2	1.18	736266400	6648	60.28	110900	113600	106100	143500	77300	110400	110750.06	2.17	0	-1043	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1405	13.35	0.90	12	0.53	8367.00	123608.00	183500	20220720	-39.13	92400	20230104	20.89	119500	-6.53	20230621	92400	20.89	20230104	183500	-39.13	20220720	92400	20.89	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
40	20230626	100725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111500	1100	2	1.00	614790000	5560	50.41	110900	113600	106100	143500	77300	110400	110573.74	2.17	0	-860	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1402	13.33	0.90	12	0.44	8367.00	123608.00	183500	20220720	-39.24	92400	20230104	20.67	119500	-6.69	20230621	92400	20.67	20230104	183500	-39.24	20220720	92400	20.67	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
41	20230626	090727	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111300	900	2	0.82	81214200	737	6.68	110900	111300	109600	143500	77300	110400	110195.66	2.17	0	105	114333	112366	109933	107966	105533	111150	106750	6	33100	500	68440	100	1	1257651	1400	13.30	0.90	12	0.06	8367.00	123608.00	183500	20220720	-39.35	92400	20230104	20.45	119500	-6.86	20230621	92400	20.45	20230104	183500	-39.35	20220720	92400	20.45	20230104	3.17	N	120030	500	6 억	27250	N	N	2	N	N
42	20230623	174558	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110400	-900	5	-0.81	1199958600	10983	80.64	110500	111900	107500	144600	78000	111300	109255.16	2.10	0	901	115100	113200	111600	109700	108100	114150	110650	6	33300	500	69000	100	1	1257651	1388	13.19	0.89	12	0.87	8367.00	123608.00	183500	20220720	-39.84	92400	20230104	19.48	119500	-7.62	20230621	92400	19.48	20230104	183500	-39.84	20220720	92400	19.48	20230104	2.73	N	120030	500	6 억	26379	N	N	2	N	N
43	20230623	140607	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110500	-800	5	-0.72	1089724500	9979	73.27	110500	111900	107500	144600	78000	111300	109201.77	2.10	0	849	115100	113200	111600	109700	108100	114150	110650	6	33300	500	69000	100	1	1257651	1390	13.21	0.89	12	0.79	8367.00	123608.00	183500	20220720	-39.78	92400	20230104	19.59	119500	-7.53	20230621	92400	19.59	20230104	183500	-39.78	20220720	92400	19.59	20230104	2.73	N	120030	500	6 억	26379	N	N	1	N	N
44	20230622	160728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111300	-1700	5	-1.50	1489987300	13355	12.63	111100	113500	110000	146900	79100	113000	111538.59	2.19	0	-1219	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1400	13.30	0.90	12	1.06	8367.00	123608.00	183500	20220720	-39.35	92400	20230104	20.45	119500	-6.86	20230621	92400	20.45	20230104	183500	-39.35	20220720	92400	20.45	20230104	2.72	N	120030	500	6 억	27600	N	N	1	N	N
45	20230622	150746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111600	-1400	5	-1.24	1434564900	12858	12.16	111100	113500	110000	146900	79100	113000	111539.50	2.19	0	-1150	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1404	13.34	0.90	12	1.02	8367.00	123608.00	183500	20220720	-39.18	92400	20230104	20.78	119500	-6.61	20230621	92400	20.78	20230104	183500	-39.18	20220720	92400	20.78	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
46	20230622	140916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112500	-500	5	-0.44	1207136400	10819	10.23	111100	113500	110000	146900	79100	113000	111539.56	2.19	0	-741	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1415	13.45	0.91	12	0.86	8367.00	123608.00	183500	20220720	-38.69	92400	20230104	21.75	119500	-5.86	20230621	92400	21.75	20230104	183500	-38.69	20220720	92400	21.75	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
47	20230622	130206	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112100	-900	5	-0.80	1156888500	10371	9.80	111100	113500	110000	146900	79100	113000	111512.02	2.19	0	-761	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1410	13.40	0.91	12	0.82	8367.00	123608.00	183500	20220720	-38.91	92400	20230104	21.32	119500	-6.19	20230621	92400	21.32	20230104	183500	-38.91	20220720	92400	21.32	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
48	20230622	120441	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113100	100	2	0.09	1121977700	10060	9.51	111100	113500	110000	146900	79100	113000	111488.48	2.19	0	-768	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1422	13.52	0.91	12	0.80	8367.00	123608.00	183500	20220720	-38.37	92400	20230104	22.40	119500	-5.36	20230621	92400	22.40	20230104	183500	-38.37	20220720	92400	22.40	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
49	20230622	110828	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112900	-100	5	-0.09	991586300	8900	8.41	111100	113500	110000	146900	79100	113000	111365.15	2.19	0	-720	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1420	13.49	0.91	12	0.71	8367.00	123608.00	183500	20220720	-38.47	92400	20230104	22.19	119500	-5.52	20230621	92400	22.19	20230104	183500	-38.47	20220720	92400	22.19	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
50	20230622	100111	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111600	-1400	5	-1.24	814417900	7329	6.93	111100	112600	110000	146900	79100	113000	111051.67	2.19	0	-696	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1404	13.34	0.90	12	0.58	8367.00	123608.00	183500	20220720	-39.18	92400	20230104	20.78	119500	-6.61	20230621	92400	20.78	20230104	183500	-39.18	20220720	92400	20.78	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
51	20230622	090511	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112400	-600	5	-0.53	170831500	1528	1.44	111100	112500	110800	146900	79100	113000	111546.79	2.19	0	-100	126466	119732	112766	106032	99066	123100	109400	6	33900	500	70060	100	1	1257651	1414	13.43	0.91	12	0.12	8367.00	123608.00	183500	20220720	-38.75	92400	20230104	21.65	119500	-5.94	20230621	92400	21.65	20230104	183500	-38.75	20220720	92400	21.65	20230104	2.72	N	120030	500	6 억	27600	N	N	20	N	N
52	20230621	160358	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113000	7000	2	6.60	11986964000	104987	1436.21	106000	119500	105800	137800	74200	106000	114176.70	2.01	0	2680	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1421	13.51	0.91	12	8.35	8367.00	123608.00	183500	20220720	-38.42	92400	20230104	22.29	119500	-5.44	20230621	92400	22.29	20230104	183500	-38.42	20220720	92400	22.29	20230104	2.68	N	120030	500	6 억	25272	N	N	20	N	N
53	20230621	150826	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113000	7000	2	6.60	11843040600	103711	1418.76	106000	119500	105800	137800	74200	106000	114192.71	2.01	0	2676	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1421	13.51	0.91	12	8.25	8367.00	123608.00	183500	20220720	-38.42	92400	20230104	22.29	119500	-5.44	20230621	92400	22.29	20230104	183500	-38.42	20220720	92400	22.29	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
54	20230621	140938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	116800	10800	2	10.19	10851701200	95006	1299.67	106000	119500	105800	137800	74200	106000	114221.22	2.01	0	1700	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1469	13.96	0.94	12	7.55	8367.00	123608.00	183500	20220720	-36.35	92400	20230104	26.41	119500	-2.26	20230621	92400	26.41	20230104	183500	-36.35	20220720	92400	26.41	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
55	20230621	130217	55	50.00	KOSPI	기계	N	N	N	Y	50	N	116100	10100	2	9.53	10482439700	91842	1256.39	106000	119500	105800	137800	74200	106000	114135.58	2.01	0	1323	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1460	13.88	0.94	12	7.30	8367.00	123608.00	183500	20220720	-36.73	92400	20230104	25.65	119500	-2.85	20230621	92400	25.65	20230104	183500	-36.73	20220720	92400	25.65	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
56	20230621	120627	55	50.00	KOSPI	기계	N	N	N	Y	50	N	117300	11300	2	10.66	9702292100	85178	1165.23	106000	119500	105800	137800	74200	106000	113906.08	2.01	0	1163	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1475	14.02	0.95	12	6.77	8367.00	123608.00	183500	20220720	-36.08	92400	20230104	26.95	119500	-1.84	20230621	92400	26.95	20230104	183500	-36.08	20220720	92400	26.95	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
57	20230621	110934	55	50.00	KOSPI	기계	N	N	N	Y	50	N	115500	9500	2	8.96	7169581400	63646	870.67	106000	119000	105800	137800	74200	106000	112647.79	2.01	0	543	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1453	13.80	0.93	12	5.06	8367.00	123608.00	183500	20220720	-37.06	92400	20230104	25.00	119000	-2.94	20230621	92400	25.00	20230104	183500	-37.06	20220720	92400	25.00	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
58	20230621	100508	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110900	4900	2	4.62	5073610400	45210	618.47	106000	119000	105800	137800	74200	106000	112223.19	2.01	0	-2401	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1395	13.25	0.90	12	3.59	8367.00	123608.00	183500	20220720	-39.56	92400	20230104	20.02	119000	-6.81	20230621	92400	20.02	20230104	183500	-39.56	20220720	92400	20.02	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
59	20230621	090852	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	0	3	0.00	68239700	640	8.76	106000	107600	105800	137800	74200	106000	106624.53	2.01	0	-69	109666	107832	105666	103832	101666	108750	104750	6	31800	500	65720	100	1	1257651	1333	12.67	0.86	12	0.05	8367.00	123608.00	183500	20220720	-42.23	92400	20230104	14.72	109500	-3.20	20230619	92400	14.72	20230104	183500	-42.23	20220720	92400	14.72	20230104	2.68	N	120030	500	6 억	25272	N	N	1	N	N
60	20230620	160300	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	300	2	0.28	768341000	7293	51.15	105300	107500	103500	137400	74000	105700	105353.22	1.92	0	1287	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1333	12.67	0.86	12	0.58	8367.00	123608.00	183500	20220720	-42.23	92400	20230104	14.72	109500	-3.20	20230619	92400	14.72	20230104	183500	-42.23	20220720	92400	14.72	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
61	20230620	150729	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106300	600	2	0.57	712123900	6764	47.44	105300	107500	103500	137400	74000	105700	105281.48	1.92	0	1292	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1337	12.70	0.86	12	0.54	8367.00	123608.00	183500	20220720	-42.07	92400	20230104	15.04	109500	-2.92	20230619	92400	15.04	20230104	183500	-42.07	20220720	92400	15.04	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
62	20230620	140628	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105200	-500	5	-0.47	582138000	5541	38.87	105300	106300	103500	137400	74000	105700	105060.10	1.92	0	1461	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1323	12.57	0.85	12	0.44	8367.00	123608.00	183500	20220720	-42.67	92400	20230104	13.85	109500	-3.93	20230619	92400	13.85	20230104	183500	-42.67	20220720	92400	13.85	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
63	20230620	130822	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	300	2	0.28	574877200	5472	38.38	105300	106300	103500	137400	74000	105700	105057.97	1.92	0	1431	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1333	12.67	0.86	12	0.44	8367.00	123608.00	183500	20220720	-42.23	92400	20230104	14.72	109500	-3.20	20230619	92400	14.72	20230104	183500	-42.23	20220720	92400	14.72	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
64	20230620	120936	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105000	-700	5	-0.66	442205200	4205	29.49	105300	106300	103500	137400	74000	105700	105161.76	1.92	0	593	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1321	12.55	0.85	12	0.33	8367.00	123608.00	183500	20220720	-42.78	92400	20230104	13.64	109500	-4.11	20230619	92400	13.64	20230104	183500	-42.78	20220720	92400	13.64	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
65	20230620	110925	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105000	-700	5	-0.66	390736100	3716	26.06	105300	106300	103500	137400	74000	105700	105149.65	1.92	0	643	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1321	12.55	0.85	12	0.30	8367.00	123608.00	183500	20220720	-42.78	92400	20230104	13.64	109500	-4.11	20230619	92400	13.64	20230104	183500	-42.78	20220720	92400	13.64	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
66	20230620	100653	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105700	0	3	0.00	255106200	2430	17.04	105300	106300	103500	137400	74000	105700	104981.98	1.92	0	409	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1329	12.63	0.86	12	0.19	8367.00	123608.00	183500	20220720	-42.40	92400	20230104	14.39	109500	-3.47	20230619	92400	14.39	20230104	183500	-42.40	20220720	92400	14.39	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
67	20230620	090838	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106100	400	2	0.38	32438400	307	2.15	105300	106300	105300	137400	74000	105700	105662.54	1.92	0	32	111100	108400	106800	104100	102500	107600	103300	6	31700	500	65530	100	1	1257651	1334	12.68	0.86	12	0.02	8367.00	123608.00	183500	20220720	-42.18	92400	20230104	14.83	109500	-3.11	20230619	92400	14.83	20230104	183500	-42.18	20220720	92400	14.83	20230104	2.51	N	120030	500	6 억	24135	N	N	1	N	N
68	20230619	160408	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105700	-900	5	-0.84	1523035700	14251	43.80	106900	109500	105200	138500	74700	106600	106873.29	1.93	0	516	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1329	12.63	0.86	12	1.13	8367.00	123608.00	183500	20220720	-42.40	92400	20230104	14.39	109500	-3.47	20230619	92400	14.39	20230104	183500	-42.40	20220720	92400	14.39	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
69	20230619	150741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105400	-1200	5	-1.13	1477035600	13816	42.46	106900	109500	105200	138500	74700	106600	106908.89	1.93	0	556	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1326	12.60	0.85	12	1.10	8367.00	123608.00	183500	20220720	-42.56	92400	20230104	14.07	109500	-3.74	20230619	92400	14.07	20230104	183500	-42.56	20220720	92400	14.07	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
70	20230619	140531	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105700	-900	5	-0.84	1430661900	13377	41.11	106900	109500	105200	138500	74700	106600	106950.88	1.93	0	520	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1329	12.63	0.86	12	1.06	8367.00	123608.00	183500	20220720	-42.40	92400	20230104	14.39	109500	-3.47	20230619	92400	14.39	20230104	183500	-42.40	20220720	92400	14.39	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
71	20230619	130407	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	-600	5	-0.56	1377384900	12874	39.57	106900	109500	105200	138500	74700	106600	106991.39	1.93	0	522	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1333	12.67	0.86	12	1.02	8367.00	123608.00	183500	20220720	-42.23	92400	20230104	14.72	109500	-3.20	20230619	92400	14.72	20230104	183500	-42.23	20220720	92400	14.72	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
72	20230619	120454	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105900	-700	5	-0.66	1310114100	12238	37.61	106900	109500	105200	138500	74700	106600	107055.08	1.93	0	381	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1332	12.66	0.86	12	0.97	8367.00	123608.00	183500	20220720	-42.29	92400	20230104	14.61	109500	-3.29	20230619	92400	14.61	20230104	183500	-42.29	20220720	92400	14.61	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
73	20230619	110612	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106700	100	2	0.09	1264053200	11805	36.28	106900	109500	105200	138500	74700	106600	107080.10	1.93	0	366	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1342	12.75	0.86	12	0.94	8367.00	123608.00	183500	20220720	-41.85	92400	20230104	15.48	109500	-2.56	20230619	92400	15.48	20230104	183500	-41.85	20220720	92400	15.48	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
74	20230619	100616	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106000	-600	5	-0.56	1114218800	10388	31.93	106900	109500	105500	138500	74700	106600	107263.83	1.93	0	187	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1333	12.67	0.86	12	0.83	8367.00	123608.00	183500	20220720	-42.23	92400	20230104	14.72	109500	-3.20	20230619	92400	14.72	20230104	183500	-42.23	20220720	92400	14.72	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
75	20230619	090151	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105600	-1000	5	-0.94	75162600	705	2.17	106900	107500	105600	138500	74700	106600	106614.81	1.93	0	-312	111866	109232	104066	101432	96266	110550	102750	6	31900	500	66090	100	1	1257651	1328	12.62	0.85	12	0.06	8367.00	123608.00	183500	20220720	-42.45	92400	20230104	14.29	109200	-3.30	20230420	92400	14.29	20230104	183500	-42.45	20220720	92400	14.29	20230104	2.51	N	120030	500	6 억	24216	N	N	1	N	N
76	20230616	160950	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106600	7800	2	7.89	3327674400	32102	1673.72	98900	106700	98900	128400	69200	98800	103653.63	1.29	0	7006	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1341	12.74	0.86	12	2.55	8367.00	123608.00	183500	20220720	-41.91	92400	20230104	15.37	109200	-2.38	20230420	92400	15.37	20230104	183500	-41.91	20220720	92400	15.37	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
77	20230616	150938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105500	6700	2	6.78	3021681400	29220	1523.46	98900	106700	98900	128400	69200	98800	103411.41	1.29	0	6747	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1327	12.61	0.85	12	2.32	8367.00	123608.00	183500	20220720	-42.51	92400	20230104	14.18	109200	-3.39	20230420	92400	14.18	20230104	183500	-42.51	20220720	92400	14.18	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
78	20230616	140745	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104900	6100	2	6.17	2558443400	24817	1293.90	98900	106700	98900	128400	69200	98800	103092.37	1.29	0	6009	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1319	12.54	0.85	12	1.97	8367.00	123608.00	183500	20220720	-42.83	92400	20230104	13.53	109200	-3.94	20230420	92400	13.53	20230104	183500	-42.83	20220720	92400	13.53	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
79	20230616	130451	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	4200	2	4.25	1387002100	13632	710.74	98900	103800	98900	128400	69200	98800	101746.05	1.29	0	3793	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1295	12.31	0.83	12	1.08	8367.00	123608.00	183500	20220720	-43.87	92400	20230104	11.47	109200	-5.68	20230420	92400	11.47	20230104	183500	-43.87	20220720	92400	11.47	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
80	20230616	120921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101200	2400	2	2.43	772998200	7644	398.54	98900	102300	98900	128400	69200	98800	101124.83	1.29	0	2181	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1273	12.10	0.82	12	0.61	8367.00	123608.00	183500	20220720	-44.85	92400	20230104	9.52	109200	-7.33	20230420	92400	9.52	20230104	183500	-44.85	20220720	92400	9.52	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
81	20230616	110515	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101500	2700	2	2.73	522813400	5186	270.39	98900	101800	98900	128400	69200	98800	100812.46	1.29	0	1632	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1277	12.13	0.82	12	0.41	8367.00	123608.00	183500	20220720	-44.69	92400	20230104	9.85	109200	-7.05	20230420	92400	9.85	20230104	183500	-44.69	20220720	92400	9.85	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
82	20230616	100927	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101400	2600	2	2.63	322563700	3209	167.31	98900	101600	98900	128400	69200	98800	100518.45	1.29	0	961	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1275	12.12	0.82	12	0.26	8367.00	123608.00	183500	20220720	-44.74	92400	20230104	9.74	109200	-7.14	20230420	92400	9.74	20230104	183500	-44.74	20220720	92400	9.74	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
83	20230616	090916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	99900	1100	2	1.11	25589000	258	13.45	98900	100100	98900	128400	69200	98800	99182.17	1.29	0	139	100066	99432	98766	98132	97466	99450	98150	6	29600	500	61250	100	1	1257651	1256	11.94	0.81	12	0.02	8367.00	123608.00	183500	20220720	-45.56	92400	20230104	8.12	109200	-8.52	20230420	92400	8.12	20230104	183500	-45.56	20220720	92400	8.12	20230104	2.42	N	120030	500	6 억	16233	N	N	1	N	N
84	20230615	150339	55	50.00	KOSPI	기계	N	N	N	Y	50	N	98800	0	3	0.00	170898000	1733	30.28	98800	99400	98100	128400	69200	98800	98613.96	1.34	0	-604	100733	99766	99133	98166	97533	99450	97850	6	29600	500	61250	100	1	1257651	1243	11.81	0.80	12	0.14	8367.00	123608.00	183500	20220720	-46.16	92400	20230104	6.93	109200	-9.52	20230420	92400	6.93	20230104	183500	-46.16	20220720	92400	6.93	20230104	2.45	N	120030	500	6 억	16866	N	N	2	N	N
85	20230615	140644	55	50.00	KOSPI	기계	N	N	N	Y	50	N	98300	-500	5	-0.51	144170200	1462	25.55	98800	99400	98100	128400	69200	98800	98611.63	1.34	0	-520	100733	99766	99133	98166	97533	99450	97850	6	29600	500	61250	100	1	1257651	1236	11.75	0.80	12	0.12	8367.00	123608.00	183500	20220720	-46.43	92400	20230104	6.39	109200	-9.98	20230420	92400	6.39	20230104	183500	-46.43	20220720	92400	6.39	20230104	2.45	N	120030	500	6 억	16866	N	N	2	N	N
86	20230615	130257	55	50.00	KOSPI	기계	N	N	N	Y	50	N	98400	-400	5	-0.40	120960100	1226	21.42	98800	99400	98100	128400	69200	98800	98662.40	1.34	0	-469	100733	99766	99133	98166	97533	99450	97850	6	29600	500	61250	100	1	1257651	1238	11.76	0.80	12	0.10	8367.00	123608.00	183500	20220720	-46.38	92400	20230104	6.49	109200	-9.89	20230420	92400	6.49	20230104	183500	-46.38	20220720	92400	6.49	20230104	2.45	N	120030	500	6 억	16866	N	N	2	N	N
87	20230615	120825	55	50.00	KOSPI	기계	N	N	N	Y	50	N	98500	-300	5	-0.30	116231900	1178	20.58	98800	99400	98100	128400	69200	98800	98668.85	1.34	0	-442	100733	99766	99133	98166	97533	99450	97850	6	29600	500	61250	100	1	1257651	1239	11.77	0.80	12	0.09	8367.00	123608.00	183500	20220720	-46.32	92400	20230104	6.60	109200	-9.80	20230420	92400	6.60	20230104	183500	-46.32	20220720	92400	6.60	20230104	2.45	N	120030	500	6 억	16866	N	N	2	N	N
88	20230615	110114	55	50.00	KOSPI	기계	N	N	N	Y	50	N	98700	-100	5	-0.10	58533100	591	10.33	98800	99400	98700	128400	69200	98800	99040.78	1.34	0	-125	100733	99766	99133	98166	97533	99450	97850	6	29600	500	61250	100	1	1257651	1241	11.80	0.80	12	0.05	8367.00	123608.00	183500	20220720	-46.21	92400	20230104	6.82	109200	-9.62	20230420	92400	6.82	20230104	183500	-46.21	20220720	92400	6.82	20230104	2.45	N	120030	500	6 억	16866	N	N	2	N	N
89	20230611	184848	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100300	-200	5	-0.20	169726000	1696	135.36	100500	100800	99800	130600	70400	100500	100074.16	1.33	-366	-310	101100	100800	100300	100000	99500	100950	100150	6	30100	500	62310	100	1	1257651	1261	11.99	0.81	12	0.13	8367.00	123608.00	183500	20220720	-45.34	92400	20230104	8.55	109200	-8.15	20230420	92400	8.55	20230104	183500	-45.34	20220720	92400	8.55	20230104	2.44	N	120030	500	6 억	16686	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History