KissMeData/009310/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 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	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	marketWarningCode	shortOverheated
2	20240628	160248	57	100.00	KOSPI	기계	N	N	N	N	N	482	3	2	0.63	172463789	358292	89.65	490	490	473	622	336	479	481.35	0.71	88152	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	409	-1.23	0.61	12	0.42	-391.00	784.00	1043	20240216	-53.79	320	20240207	50.63	1043	-53.79	20240216	320	50.63	20240207	1043	-53.79	20240216	320	50.63	20240207	0.23	N	009310	500	428 억	604752	N	N	66	N	00	N
3	20240628	150247	57	100.00	KOSPI	기계	N	N	N	N	N	485	6	2	1.25	166775217	346489	86.69	490	490	473	622	336	479	481.33	0.71	82078	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	412	-1.24	0.62	12	0.41	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
4	20240628	140246	57	100.00	KOSPI	기계	N	N	N	N	N	485	6	2	1.25	153480218	318980	79.81	490	490	473	622	336	479	481.16	0.71	79932	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	412	-1.24	0.62	12	0.38	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
5	20240628	130247	57	100.00	KOSPI	기계	N	N	N	N	N	485	6	2	1.25	135414954	281601	70.46	490	490	473	622	336	479	480.88	0.71	64321	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	412	-1.24	0.62	12	0.33	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
6	20240628	120246	57	100.00	KOSPI	기계	N	N	N	N	N	478	-1	5	-0.21	102357305	213075	53.31	490	490	473	622	336	479	480.38	0.71	14899	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	406	-1.22	0.61	12	0.25	-391.00	784.00	1043	20240216	-54.17	320	20240207	49.38	1043	-54.17	20240216	320	49.38	20240207	1043	-54.17	20240216	320	49.38	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
7	20240628	110244	57	100.00	KOSPI	기계	N	N	N	N	N	480	1	2	0.21	93243997	194033	48.55	490	490	473	622	336	479	480.56	0.71	14588	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	407	-1.23	0.61	12	0.23	-391.00	784.00	1043	20240216	-53.98	320	20240207	50.00	1043	-53.98	20240216	320	50.00	20240207	1043	-53.98	20240216	320	50.00	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
8	20240628	100243	57	100.00	KOSPI	기계	N	N	N	N	N	482	3	2	0.63	71494884	148788	37.23	490	490	473	622	336	479	480.52	0.71	-9005	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	409	-1.23	0.61	12	0.18	-391.00	784.00	1043	20240216	-53.79	320	20240207	50.63	1043	-53.79	20240216	320	50.63	20240207	1043	-53.79	20240216	320	50.63	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
9	20240628	090242	57	100.00	KOSPI	기계	N	N	N	N	N	483	4	2	0.84	7611920	15878	3.97	490	490	473	622	336	479	479.40	0.71	5060	499	489	481	471	463	485	467	429	143	500	280	1	1	84867419	410	-1.24	0.62	12	0.02	-391.00	784.00	1043	20240216	-53.69	320	20240207	50.94	1043	-53.69	20240216	320	50.94	20240207	1043	-53.69	20240216	320	50.94	20240207	0.23	N	009310	500	428 억	604752	N	N	82	N	00	N
10	20240627	160238	57	100.00	KOSPI	기계	N	N	N	N	N	479	-9	5	-1.84	189811604	397394	102.15	491	491	473	634	342	488	477.64	0.69	26922	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	407	-1.23	0.61	12	0.47	-391.00	784.00	1043	20240216	-54.07	320	20240207	49.69	1043	-54.07	20240216	320	49.69	20240207	1043	-54.07	20240216	320	49.69	20240207	0.23	N	009310	500	428 억	583669	N	N	82	N	00	N
11	20240627	150244	57	100.00	KOSPI	기계	N	N	N	N	N	481	-7	5	-1.43	170734534	357573	91.92	491	491	473	634	342	488	477.48	0.69	26585	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	408	-1.23	0.61	12	0.42	-391.00	784.00	1043	20240216	-53.88	320	20240207	50.31	1043	-53.88	20240216	320	50.31	20240207	1043	-53.88	20240216	320	50.31	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
12	20240627	140242	57	100.00	KOSPI	기계	N	N	N	N	N	480	-8	5	-1.64	150254092	314816	80.93	491	491	473	634	342	488	477.28	0.69	31818	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	407	-1.23	0.61	12	0.37	-391.00	784.00	1043	20240216	-53.98	320	20240207	50.00	1043	-53.98	20240216	320	50.00	20240207	1043	-53.98	20240216	320	50.00	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
13	20240627	130242	57	100.00	KOSPI	기계	N	N	N	N	N	481	-7	5	-1.43	138384373	290180	74.59	491	491	473	634	342	488	476.89	0.69	43801	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	408	-1.23	0.61	12	0.34	-391.00	784.00	1043	20240216	-53.88	320	20240207	50.31	1043	-53.88	20240216	320	50.31	20240207	1043	-53.88	20240216	320	50.31	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
14	20240627	120243	57	100.00	KOSPI	기계	N	N	N	N	N	478	-10	5	-2.05	106242288	222978	57.32	491	491	473	634	342	488	476.47	0.69	43367	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	406	-1.22	0.61	12	0.26	-391.00	784.00	1043	20240216	-54.17	320	20240207	49.38	1043	-54.17	20240216	320	49.38	20240207	1043	-54.17	20240216	320	49.38	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
15	20240627	110243	57	100.00	KOSPI	기계	N	N	N	N	N	480	-8	5	-1.64	93111739	195463	50.25	491	491	473	634	342	488	476.37	0.69	48252	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	407	-1.23	0.61	12	0.23	-391.00	784.00	1043	20240216	-53.98	320	20240207	50.00	1043	-53.98	20240216	320	50.00	20240207	1043	-53.98	20240216	320	50.00	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
16	20240627	100242	57	100.00	KOSPI	기계	N	N	N	N	N	475	-13	5	-2.66	69755406	146349	37.62	491	491	473	634	342	488	476.64	0.69	15479	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	403	-1.21	0.61	12	0.17	-391.00	784.00	1043	20240216	-54.46	320	20240207	48.44	1043	-54.46	20240216	320	48.44	20240207	1043	-54.46	20240216	320	48.44	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
17	20240627	090242	57	100.00	KOSPI	기계	N	N	N	N	N	476	-12	5	-2.46	13271292	27483	7.06	491	491	476	634	342	488	482.89	0.69	-5881	501	494	488	481	475	498	485	429	146	500	290	1	1	84867419	404	-1.22	0.61	12	0.03	-391.00	784.00	1043	20240216	-54.36	320	20240207	48.75	1043	-54.36	20240216	320	48.75	20240207	1043	-54.36	20240216	320	48.75	20240207	0.23	N	009310	500	428 억	583669	N	N	94	N	00	N
18	20240626	160242	57	100.00	KOSPI	기계	N	N	N	N	N	488	3	2	0.62	186627239	384108	37.29	486	495	482	630	340	485	485.87	0.70	-8047	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	414	-1.25	0.62	12	0.45	-391.00	784.00	1043	20240216	-53.21	320	20240207	52.50	1043	-53.21	20240216	320	52.50	20240207	1043	-53.21	20240216	320	52.50	20240207	0.23	N	009310	500	428 억	598118	N	N	94	N	00	N
19	20240626	150243	57	100.00	KOSPI	기계	N	N	N	N	N	485	0	3	0.00	176919913	364147	35.35	486	495	482	630	340	485	485.85	0.70	-6704	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	412	-1.24	0.62	12	0.43	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
20	20240626	140242	57	100.00	KOSPI	기계	N	N	N	N	N	484	-1	5	-0.21	160437130	330170	32.06	486	495	482	630	340	485	485.92	0.70	-6920	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	411	-1.24	0.62	12	0.39	-391.00	784.00	1043	20240216	-53.60	320	20240207	51.25	1043	-53.60	20240216	320	51.25	20240207	1043	-53.60	20240216	320	51.25	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
21	20240626	130244	57	100.00	KOSPI	기계	N	N	N	N	N	485	0	3	0.00	150928187	310498	30.15	486	495	482	630	340	485	486.08	0.70	-6920	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	412	-1.24	0.62	12	0.37	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
22	20240626	120242	57	100.00	KOSPI	기계	N	N	N	N	N	486	1	2	0.21	144452803	297123	28.85	486	495	482	630	340	485	486.17	0.70	-10503	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	412	-1.24	0.62	12	0.35	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
23	20240626	110242	57	100.00	KOSPI	기계	N	N	N	N	N	486	1	2	0.21	119978068	246579	23.94	486	495	482	630	340	485	486.57	0.70	-12199	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	412	-1.24	0.62	12	0.29	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
24	20240626	100242	57	100.00	KOSPI	기계	N	N	N	N	N	489	4	2	0.82	71751695	147028	14.27	486	495	484	630	340	485	488.01	0.70	-19461	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	415	-1.25	0.62	12	0.17	-391.00	784.00	1043	20240216	-53.12	320	20240207	52.81	1043	-53.12	20240216	320	52.81	20240207	1043	-53.12	20240216	320	52.81	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
25	20240626	090241	57	100.00	KOSPI	기계	N	N	N	N	N	491	6	2	1.24	10508528	21342	2.07	486	495	486	630	340	485	492.39	0.70	-5346	534	509	490	465	446	500	456	429	145	500	290	1	1	84867419	417	-1.26	0.63	12	0.03	-391.00	784.00	1043	20240216	-52.92	320	20240207	53.44	1043	-52.92	20240216	320	53.44	20240207	1043	-52.92	20240216	320	53.44	20240207	0.23	N	009310	500	428 억	598118	N	N	109	N	00	N
26	20240625	160241	57	100.00	KOSPI	기계	N	N	N	N	N	485	-7	5	-1.42	493786959	1020779	149.98	505	515	471	639	345	492	483.73	0.63	58278	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	412	-1.24	0.62	12	1.20	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.23	N	009310	500	428 억	536277	N	N	109	N	00	N
27	20240625	150242	57	100.00	KOSPI	기계	N	N	N	N	N	486	-6	5	-1.22	470002713	971774	142.78	505	515	471	639	345	492	483.65	0.63	60924	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	412	-1.24	0.62	12	1.15	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
28	20240625	140242	57	100.00	KOSPI	기계	N	N	N	N	N	484	-8	5	-1.63	449196608	928798	136.47	505	515	471	639	345	492	483.63	0.63	56132	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	411	-1.24	0.62	12	1.09	-391.00	784.00	1043	20240216	-53.60	320	20240207	51.25	1043	-53.60	20240216	320	51.25	20240207	1043	-53.60	20240216	320	51.25	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
29	20240625	130242	57	100.00	KOSPI	기계	N	N	N	N	N	480	-12	5	-2.44	416868279	861871	126.63	505	515	471	639	345	492	483.68	0.63	29027	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	407	-1.23	0.61	12	1.02	-391.00	784.00	1043	20240216	-53.98	320	20240207	50.00	1043	-53.98	20240216	320	50.00	20240207	1043	-53.98	20240216	320	50.00	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
30	20240625	120243	57	100.00	KOSPI	기계	N	N	N	N	N	479	-13	5	-2.64	382045696	789482	116.00	505	515	471	639	345	492	483.92	0.63	29844	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	407	-1.23	0.61	12	0.93	-391.00	784.00	1043	20240216	-54.07	320	20240207	49.69	1043	-54.07	20240216	320	49.69	20240207	1043	-54.07	20240216	320	49.69	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
31	20240625	110245	57	100.00	KOSPI	기계	N	N	N	N	N	484	-8	5	-1.63	269463073	552947	81.24	505	515	471	639	345	492	487.32	0.63	-42	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	411	-1.24	0.62	12	0.65	-391.00	784.00	1043	20240216	-53.60	320	20240207	51.25	1043	-53.60	20240216	320	51.25	20240207	1043	-53.60	20240216	320	51.25	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
32	20240625	100242	57	100.00	KOSPI	기계	N	N	N	N	N	490	-2	5	-0.41	174455116	355477	52.23	505	515	471	639	345	492	490.76	0.63	-2310	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	416	-1.25	0.62	12	0.42	-391.00	784.00	1043	20240216	-53.02	320	20240207	53.12	1043	-53.02	20240216	320	53.12	20240207	1043	-53.02	20240216	320	53.12	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
33	20240625	090242	57	100.00	KOSPI	기계	N	N	N	N	N	505	13	2	2.64	6598003	12998	1.91	505	515	500	639	345	492	507.62	0.63	-4412	527	509	497	479	467	518	488	429	147	500	290	1	1	84867419	429	-1.29	0.64	12	0.02	-391.00	784.00	1043	20240216	-51.58	320	20240207	57.81	1043	-51.58	20240216	320	57.81	20240207	1043	-51.58	20240216	320	57.81	20240207	0.23	N	009310	500	428 억	536277	N	N	0	N	00	N
34	20240624	160241	57	100.00	KOSPI	기계	N	N	N	N	N	492	1	2	0.20	333541720	669904	79.22	486	515	485	638	344	491	497.91	0.58	26280	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	418	-1.26	0.63	12	0.79	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
35	20240624	150241	57	100.00	KOSPI	기계	N	N	N	N	N	492	1	2	0.20	311865388	625910	74.02	486	515	485	638	344	491	498.26	0.58	25928	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	418	-1.26	0.63	12	0.74	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
36	20240624	140241	57	100.00	KOSPI	기계	N	N	N	N	N	495	4	2	0.81	269769836	540654	63.93	486	515	485	638	344	491	498.97	0.58	18943	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	420	-1.27	0.63	12	0.64	-391.00	784.00	1043	20240216	-52.54	320	20240207	54.69	1043	-52.54	20240216	320	54.69	20240207	1043	-52.54	20240216	320	54.69	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
37	20240624	130240	57	100.00	KOSPI	기계	N	N	N	N	N	494	3	2	0.61	258645824	518130	61.27	486	515	485	638	344	491	499.19	0.58	18101	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	419	-1.26	0.63	12	0.61	-391.00	784.00	1043	20240216	-52.64	320	20240207	54.38	1043	-52.64	20240216	320	54.38	20240207	1043	-52.64	20240216	320	54.38	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
38	20240624	120242	57	100.00	KOSPI	기계	N	N	N	N	N	494	3	2	0.61	249380143	499329	59.05	486	515	485	638	344	491	499.43	0.58	18844	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	419	-1.26	0.63	12	0.59	-391.00	784.00	1043	20240216	-52.64	320	20240207	54.38	1043	-52.64	20240216	320	54.38	20240207	1043	-52.64	20240216	320	54.38	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
39	20240624	110242	57	100.00	KOSPI	기계	N	N	N	N	N	492	1	2	0.20	220059177	439570	51.98	486	515	485	638	344	491	500.62	0.58	13645	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	418	-1.26	0.63	12	0.52	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
40	20240624	100242	57	100.00	KOSPI	기계	N	N	N	N	N	501	10	2	2.04	153173504	305008	36.07	486	515	485	638	344	491	502.20	0.58	14234	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	425	-1.28	0.64	12	0.36	-391.00	784.00	1043	20240216	-51.97	320	20240207	56.56	1043	-51.97	20240216	320	56.56	20240207	1043	-51.97	20240216	320	56.56	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
41	20240624	090242	57	100.00	KOSPI	기계	N	N	N	N	N	495	4	2	0.81	4495536	9215	1.09	486	495	486	638	344	491	487.85	0.58	-2867	513	502	496	485	479	499	482	429	147	500	290	1	1	84867419	420	-1.27	0.63	12	0.01	-391.00	784.00	1043	20240216	-52.54	320	20240207	54.69	1043	-52.54	20240216	320	54.69	20240207	1043	-52.54	20240216	320	54.69	20240207	0.23	N	009310	500	428 억	494910	N	N	56	N	00	N
42	20240621	160236	57	100.00	KOSPI	기계	N	N	N	N	N	491	-14	5	-2.77	414071194	836578	60.47	507	507	490	656	354	505	494.96	0.53	11145	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	417	-1.26	0.63	12	0.99	-391.00	784.00	1043	20240216	-52.92	320	20240207	53.44	1043	-52.92	20240216	320	53.44	20240207	1043	-52.92	20240216	320	53.44	20240207	0.11	N	009310	500	428 억	452807	N	N	56	N	00	N
43	20240621	150235	57	100.00	KOSPI	기계	N	N	N	N	N	498	-7	5	-1.39	368765003	744666	53.83	507	507	490	656	354	505	495.21	0.53	10917	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	423	-1.27	0.64	12	0.88	-391.00	784.00	1043	20240216	-52.25	320	20240207	55.62	1043	-52.25	20240216	320	55.62	20240207	1043	-52.25	20240216	320	55.62	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
44	20240621	140235	57	100.00	KOSPI	기계	N	N	N	N	N	492	-13	5	-2.57	328932118	664042	48.00	507	507	490	656	354	505	495.35	0.53	10300	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	418	-1.26	0.63	12	0.78	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
45	20240621	130235	57	100.00	KOSPI	기계	N	N	N	N	N	493	-12	5	-2.38	305348401	616270	44.55	507	507	490	656	354	505	495.48	0.53	9164	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	418	-1.26	0.63	12	0.73	-391.00	784.00	1043	20240216	-52.73	320	20240207	54.06	1043	-52.73	20240216	320	54.06	20240207	1043	-52.73	20240216	320	54.06	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
46	20240621	120237	57	100.00	KOSPI	기계	N	N	N	N	N	495	-10	5	-1.98	282656437	570149	41.21	507	507	490	656	354	505	495.76	0.53	7264	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	420	-1.27	0.63	12	0.67	-391.00	784.00	1043	20240216	-52.54	320	20240207	54.69	1043	-52.54	20240216	320	54.69	20240207	1043	-52.54	20240216	320	54.69	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
47	20240621	110236	57	100.00	KOSPI	기계	N	N	N	N	N	495	-10	5	-1.98	227995925	459411	33.21	507	507	490	656	354	505	496.28	0.53	4770	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	420	-1.27	0.63	12	0.54	-391.00	784.00	1043	20240216	-52.54	320	20240207	54.69	1043	-52.54	20240216	320	54.69	20240207	1043	-52.54	20240216	320	54.69	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
48	20240621	100235	57	100.00	KOSPI	기계	N	N	N	N	N	494	-11	5	-2.18	165319254	332651	24.05	507	507	490	656	354	505	496.98	0.53	24131	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	419	-1.26	0.63	12	0.39	-391.00	784.00	1043	20240216	-52.64	320	20240207	54.38	1043	-52.64	20240216	320	54.38	20240207	1043	-52.64	20240216	320	54.38	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
49	20240621	090237	57	100.00	KOSPI	기계	N	N	N	N	N	499	-6	5	-1.19	22515426	44906	3.25	507	507	499	656	354	505	501.39	0.53	-1431	543	524	514	495	485	519	490	429	151	500	300	1	1	84867419	423	-1.28	0.64	12	0.05	-391.00	784.00	1043	20240216	-52.16	320	20240207	55.94	1043	-52.16	20240216	320	55.94	20240207	1043	-52.16	20240216	320	55.94	20240207	0.11	N	009310	500	428 억	452807	N	N	120	N	00	N
50	20240620	160235	57	100.00	KOSPI	기계	N	N	N	N	N	505	-29	5	-5.43	707118457	1374678	12.49	529	533	504	694	374	534	514.40	0.64	-91185	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	429	-1.29	0.64	12	1.62	-391.00	784.00	1043	20240216	-51.58	320	20240207	57.81	1043	-51.58	20240216	320	57.81	20240207	1043	-51.58	20240216	320	57.81	20240207	0.11	N	009310	500	428 억	544700	N	N	120	N	00	N
51	20240620	150235	57	100.00	KOSPI	기계	N	N	N	N	N	509	-25	5	-4.68	643728472	1249402	11.36	529	533	505	694	374	534	515.23	0.64	-97962	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	432	-1.30	0.65	12	1.47	-391.00	784.00	1043	20240216	-51.20	320	20240207	59.06	1043	-51.20	20240216	320	59.06	20240207	1043	-51.20	20240216	320	59.06	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
52	20240620	140235	57	100.00	KOSPI	기계	N	N	N	N	N	510	-24	5	-4.49	588349854	1141266	10.37	529	533	505	694	374	534	515.52	0.64	-93064	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	433	-1.30	0.65	12	1.34	-391.00	784.00	1043	20240216	-51.10	320	20240207	59.38	1043	-51.10	20240216	320	59.38	20240207	1043	-51.10	20240216	320	59.38	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
53	20240620	130235	57	100.00	KOSPI	기계	N	N	N	N	N	512	-22	5	-4.12	558502727	1082696	9.84	529	533	505	694	374	534	515.84	0.64	-90943	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	435	-1.31	0.65	12	1.28	-391.00	784.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
54	20240620	120235	57	100.00	KOSPI	기계	N	N	N	N	N	512	-22	5	-4.12	478147683	924733	8.40	529	533	507	694	374	534	517.06	0.64	-73403	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	435	-1.31	0.65	12	1.09	-391.00	784.00	1043	20240216	-50.91	320	20240207	60.00	1043	-50.91	20240216	320	60.00	20240207	1043	-50.91	20240216	320	60.00	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
55	20240620	110236	57	100.00	KOSPI	기계	N	N	N	N	N	514	-20	5	-3.75	388647607	749653	6.81	529	533	511	694	374	534	518.43	0.64	4940	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	436	-1.31	0.66	12	0.88	-391.00	784.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
56	20240620	100236	57	100.00	KOSPI	기계	N	N	N	N	N	519	-15	5	-2.81	281564368	541371	4.92	529	533	514	694	374	534	520.09	0.64	37382	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	440	-1.33	0.66	12	0.64	-391.00	784.00	1043	20240216	-50.24	320	20240207	62.19	1043	-50.24	20240216	320	62.19	20240207	1043	-50.24	20240216	320	62.19	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
57	20240620	090236	57	100.00	KOSPI	기계	N	N	N	N	N	522	-12	5	-2.25	72275381	138158	1.26	529	533	518	694	374	534	523.12	0.64	-2136	644	588	530	474	416	617	503	429	160	500	320	1	1	84867419	443	-1.34	0.67	12	0.16	-391.00	784.00	1043	20240216	-49.95	320	20240207	63.13	1043	-49.95	20240216	320	63.13	20240207	1043	-49.95	20240216	320	63.13	20240207	0.11	N	009310	500	428 억	544700	N	N	77	N	00	N
58	20240619	160234	57	100.00	KOSPI	기계	N	N	N	N	N	534	42	2	8.54	5927963159	10973438	992.51	487	586	472	639	345	492	540.22	0.86	-120370	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	453	-1.37	0.68	12	12.93	-391.00	784.00	1043	20240216	-48.80	320	20240207	66.88	1043	-48.80	20240216	320	66.88	20240207	1043	-48.80	20240216	320	66.88	20240207	0.11	N	009310	500	428 억	727842	N	N	77	N	00	N
59	20240619	150233	57	100.00	KOSPI	기계	N	N	N	N	N	527	35	2	7.11	5786799147	10706455	968.36	487	586	472	639	345	492	540.50	0.86	-169586	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	447	-1.35	0.67	12	12.62	-391.00	784.00	1043	20240216	-49.47	320	20240207	64.69	1043	-49.47	20240216	320	64.69	20240207	1043	-49.47	20240216	320	64.69	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
60	20240619	140237	57	100.00	KOSPI	기계	N	N	N	N	N	520	28	2	5.69	5585806186	10320771	933.48	487	586	472	639	345	492	541.22	0.86	-182814	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	441	-1.33	0.66	12	12.16	-391.00	784.00	1043	20240216	-50.14	320	20240207	62.50	1043	-50.14	20240216	320	62.50	20240207	1043	-50.14	20240216	320	62.50	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
61	20240619	130234	57	100.00	KOSPI	기계	N	N	N	N	N	519	27	2	5.49	5451113325	10060924	909.97	487	586	472	639	345	492	541.81	0.86	-182062	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	440	-1.33	0.66	12	11.85	-391.00	784.00	1043	20240216	-50.24	320	20240207	62.19	1043	-50.24	20240216	320	62.19	20240207	1043	-50.24	20240216	320	62.19	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
62	20240619	120234	57	100.00	KOSPI	기계	N	N	N	N	N	529	37	2	7.52	5092880053	9379529	848.34	487	586	472	639	345	492	542.98	0.86	-135934	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	449	-1.35	0.67	12	11.05	-391.00	784.00	1043	20240216	-49.28	320	20240207	65.31	1043	-49.28	20240216	320	65.31	20240207	1043	-49.28	20240216	320	65.31	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
63	20240619	110235	57	100.00	KOSPI	기계	N	N	N	N	N	523	31	2	6.30	3918410045	7179055	649.32	487	586	472	639	345	492	545.81	0.86	-115994	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	444	-1.34	0.67	12	8.46	-391.00	784.00	1043	20240216	-49.86	320	20240207	63.44	1043	-49.86	20240216	320	63.44	20240207	1043	-49.86	20240216	320	63.44	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
64	20240619	100235	57	100.00	KOSPI	기계	N	N	N	N	N	542	50	2	10.16	3206669027	5835229	527.78	487	586	472	639	345	492	549.54	0.86	-138605	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	460	-1.39	0.69	12	6.88	-391.00	784.00	1043	20240216	-48.03	320	20240207	69.38	1043	-48.03	20240216	320	69.38	20240207	1043	-48.03	20240216	320	69.38	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
65	20240619	090239	57	100.00	KOSPI	기계	N	N	N	N	N	483	-9	5	-1.83	22025839	45403	4.11	487	490	482	639	345	492	485.12	0.86	10115	516	503	497	484	478	501	482	429	147	500	290	1	1	84867419	410	-1.24	0.62	12	0.05	-391.00	784.00	1043	20240216	-53.69	320	20240207	50.94	1043	-53.69	20240216	320	50.94	20240207	1043	-53.69	20240216	320	50.94	20240207	0.11	N	009310	500	428 억	727842	N	N	73	N	00	N
66	20240618	160233	57	100.00	KOSPI	기계	N	N	N	N	N	492	-19	5	-3.72	549301868	1098609	57.03	508	510	491	664	358	511	500.00	1.06	-166013	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	418	-1.26	0.63	12	1.29	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.11	N	009310	500	428 억	896628	N	N	73	N	00	N
67	20240618	150231	57	100.00	KOSPI	기계	N	N	N	N	N	495	-16	5	-3.13	517974405	1035172	53.73	508	510	491	664	358	511	500.38	1.06	-153916	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	420	-1.27	0.63	12	1.22	-391.00	784.00	1043	20240216	-52.54	320	20240207	54.69	1043	-52.54	20240216	320	54.69	20240207	1043	-52.54	20240216	320	54.69	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
68	20240618	140232	57	100.00	KOSPI	기계	N	N	N	N	N	500	-11	5	-2.15	425631125	849036	44.07	508	510	495	664	358	511	501.31	1.06	-97268	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	424	-1.28	0.64	12	1.00	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
69	20240618	130234	57	100.00	KOSPI	기계	N	N	N	N	N	502	-9	5	-1.76	349545159	696367	36.15	508	510	495	664	358	511	501.96	1.06	-8869	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	426	-1.28	0.64	12	0.82	-391.00	784.00	1043	20240216	-51.87	320	20240207	56.88	1043	-51.87	20240216	320	56.88	20240207	1043	-51.87	20240216	320	56.88	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
70	20240618	120234	57	100.00	KOSPI	기계	N	N	N	N	N	501	-10	5	-1.96	289250347	575831	29.89	508	510	495	664	358	511	502.32	1.06	-8201	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	425	-1.28	0.64	12	0.68	-391.00	784.00	1043	20240216	-51.97	320	20240207	56.56	1043	-51.97	20240216	320	56.56	20240207	1043	-51.97	20240216	320	56.56	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
71	20240618	110233	57	100.00	KOSPI	기계	N	N	N	N	N	504	-7	5	-1.37	200682821	400153	20.77	508	508	495	664	358	511	501.52	1.06	29039	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	428	-1.29	0.64	12	0.47	-391.00	784.00	1043	20240216	-51.68	320	20240207	57.50	1043	-51.68	20240216	320	57.50	20240207	1043	-51.68	20240216	320	57.50	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
72	20240618	100233	57	100.00	KOSPI	기계	N	N	N	N	N	504	-7	5	-1.37	141125251	281393	14.61	508	508	495	664	358	511	501.52	1.06	40434	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	428	-1.29	0.64	12	0.33	-391.00	784.00	1043	20240216	-51.68	320	20240207	57.50	1043	-51.68	20240216	320	57.50	20240207	1043	-51.68	20240216	320	57.50	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
73	20240618	090235	57	100.00	KOSPI	기계	N	N	N	N	N	501	-10	5	-1.96	30820040	60963	3.16	508	508	496	664	358	511	505.55	1.06	-7992	543	526	503	486	463	515	475	429	153	500	300	1	1	84867419	425	-1.28	0.64	12	0.07	-391.00	784.00	1043	20240216	-51.97	320	20240207	56.56	1043	-51.97	20240216	320	56.56	20240207	1043	-51.97	20240216	320	56.56	20240207	0.11	N	009310	500	428 억	896628	N	N	43	N	00	N
74	20240617	160232	57	100.00	KOSPI	기계	N	N	N	N	N	511	-12	5	-2.29	966164450	1925836	82.78	512	520	480	679	367	523	501.68	0.87	131518	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	434	-1.31	0.65	12	2.27	-391.00	784.00	1043	20240216	-51.01	320	20240207	59.69	1043	-51.01	20240216	320	59.69	20240207	1043	-51.01	20240216	320	59.69	20240207	0.11	N	009310	500	428 억	735299	N	N	43	N	00	N
75	20240617	150236	57	100.00	KOSPI	기계	N	N	N	N	N	500	-23	5	-4.40	910086840	1814840	78.01	512	520	480	679	367	523	501.46	0.87	204650	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	424	-1.28	0.64	12	2.14	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
76	20240617	140231	57	100.00	KOSPI	기계	N	N	N	N	N	502	-21	5	-4.02	843597275	1682082	72.30	512	520	480	679	367	523	501.51	0.87	172818	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	426	-1.28	0.64	12	1.98	-391.00	784.00	1043	20240216	-51.87	320	20240207	56.88	1043	-51.87	20240216	320	56.88	20240207	1043	-51.87	20240216	320	56.88	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
77	20240617	130231	57	100.00	KOSPI	기계	N	N	N	N	N	507	-16	5	-3.06	789711878	1574820	67.69	512	520	480	679	367	523	501.45	0.87	140733	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	430	-1.30	0.65	12	1.86	-391.00	784.00	1043	20240216	-51.39	320	20240207	58.44	1043	-51.39	20240216	320	58.44	20240207	1043	-51.39	20240216	320	58.44	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
78	20240617	120231	57	100.00	KOSPI	기계	N	N	N	N	N	513	-10	5	-1.91	710519283	1419591	61.02	512	520	480	679	367	523	500.50	0.87	176585	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	435	-1.31	0.65	12	1.67	-391.00	784.00	1043	20240216	-50.81	320	20240207	60.31	1043	-50.81	20240216	320	60.31	20240207	1043	-50.81	20240216	320	60.31	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
79	20240617	110230	57	100.00	KOSPI	기계	N	N	N	N	N	506	-17	5	-3.25	539586061	1087521	46.75	512	515	480	679	367	523	496.15	0.87	276348	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	429	-1.29	0.65	12	1.28	-391.00	784.00	1043	20240216	-51.49	320	20240207	58.12	1043	-51.49	20240216	320	58.12	20240207	1043	-51.49	20240216	320	58.12	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
80	20240617	100232	57	100.00	KOSPI	기계	N	N	N	N	N	500	-23	5	-4.40	431360207	872056	37.48	512	515	480	679	367	523	494.63	0.87	138696	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	424	-1.28	0.64	12	1.03	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
81	20240617	090232	57	100.00	KOSPI	기계	N	N	N	N	N	505	-18	5	-3.44	22508951	44198	1.90	512	515	504	679	367	523	509.10	0.87	-7166	561	542	522	503	483	532	493	429	156	500	310	1	1	84867419	429	-1.29	0.64	12	0.05	-391.00	784.00	1043	20240216	-51.58	320	20240207	57.81	1043	-51.58	20240216	320	57.81	20240207	1043	-51.58	20240216	320	57.81	20240207	0.11	N	009310	500	428 억	735299	N	N	14	N	00	N
82	20240614	160216	57	100.00	KOSPI	기계	N	N	N	N	N	523	-25	5	-4.56	1195304493	2306632	93.63	540	541	502	712	384	548	518.20	0.58	233087	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	444	-1.34	0.67	12	2.72	-391.00	784.00	1043	20240216	-49.86	320	20240207	63.44	1043	-49.86	20240216	320	63.44	20240207	1043	-49.86	20240216	320	63.44	20240207	0.11	N	009310	500	428 억	496281	N	N	14	N	00	N
83	20240614	150216	57	100.00	KOSPI	기계	N	N	N	N	N	516	-32	5	-5.84	1139744545	2199948	89.30	540	541	502	712	384	548	518.08	0.58	240003	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	438	-1.32	0.66	12	2.59	-391.00	784.00	1043	20240216	-50.53	320	20240207	61.25	1043	-50.53	20240216	320	61.25	20240207	1043	-50.53	20240216	320	61.25	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
84	20240614	140216	57	100.00	KOSPI	기계	N	N	N	N	N	517	-31	5	-5.66	1087487696	2098893	85.20	540	541	502	712	384	548	518.12	0.58	253015	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	439	-1.32	0.66	12	2.47	-391.00	784.00	1043	20240216	-50.43	320	20240207	61.56	1043	-50.43	20240216	320	61.56	20240207	1043	-50.43	20240216	320	61.56	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
85	20240614	130216	57	100.00	KOSPI	기계	N	N	N	N	N	517	-31	5	-5.66	978160359	1886855	76.59	540	541	502	712	384	548	518.41	0.58	190275	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	439	-1.32	0.66	12	2.22	-391.00	784.00	1043	20240216	-50.43	320	20240207	61.56	1043	-50.43	20240216	320	61.56	20240207	1043	-50.43	20240216	320	61.56	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
86	20240614	120217	57	100.00	KOSPI	기계	N	N	N	N	N	525	-23	5	-4.20	897303933	1731663	70.29	540	541	502	712	384	548	518.17	0.58	167302	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	446	-1.34	0.67	12	2.04	-391.00	784.00	1043	20240216	-49.66	320	20240207	64.06	1043	-49.66	20240216	320	64.06	20240207	1043	-49.66	20240216	320	64.06	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
87	20240614	110228	57	100.00	KOSPI	기계	N	N	N	N	N	525	-23	5	-4.20	835164135	1613219	65.48	540	541	502	712	384	548	517.70	0.58	127450	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	446	-1.34	0.67	12	1.90	-391.00	784.00	1043	20240216	-49.66	320	20240207	64.06	1043	-49.66	20240216	320	64.06	20240207	1043	-49.66	20240216	320	64.06	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
88	20240614	100229	57	100.00	KOSPI	기계	N	N	N	N	N	522	-26	5	-4.74	740199700	1430355	58.06	540	541	502	712	384	548	517.49	0.58	106402	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	443	-1.34	0.67	12	1.69	-391.00	784.00	1043	20240216	-49.95	320	20240207	63.13	1043	-49.95	20240216	320	63.13	20240207	1043	-49.95	20240216	320	63.13	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
89	20240614	090230	57	100.00	KOSPI	기계	N	N	N	N	N	535	-13	5	-2.37	124712243	233873	9.49	540	540	528	712	384	548	533.25	0.58	-4771	601	574	555	528	509	565	519	429	164	500	320	1	1	84867419	454	-1.37	0.68	12	0.28	-391.00	784.00	1043	20240216	-48.71	320	20240207	67.19	1043	-48.71	20240216	320	67.19	20240207	1043	-48.71	20240216	320	67.19	20240207	0.11	N	009310	500	428 억	496281	N	N	106	N	00	N
90	20240613	160227	57	100.00	KOSPI	기계	N	N	N	N	N	548	-26	5	-4.53	1355446365	2450164	56.52	580	582	536	746	402	574	553.21	0.54	36965	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	465	-1.40	0.70	12	2.89	-391.00	784.00	1043	20240216	-47.46	320	20240207	71.25	1043	-47.46	20240216	320	71.25	20240207	1043	-47.46	20240216	320	71.25	20240207	0.11	N	009310	500	428 억	461705	N	N	106	N	00	N
91	20240613	150232	57	100.00	KOSPI	기계	N	N	N	N	N	542	-32	5	-5.57	1278454340	2308938	53.26	580	582	536	746	402	574	553.70	0.54	72219	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	460	-1.39	0.69	12	2.72	-391.00	784.00	1043	20240216	-48.03	320	20240207	69.38	1043	-48.03	20240216	320	69.38	20240207	1043	-48.03	20240216	320	69.38	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
92	20240613	140229	57	100.00	KOSPI	기계	N	N	N	N	N	545	-29	5	-5.05	1174322155	2117042	48.84	580	582	536	746	402	574	554.70	0.54	67940	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	463	-1.39	0.70	12	2.49	-391.00	784.00	1043	20240216	-47.75	320	20240207	70.31	1043	-47.75	20240216	320	70.31	20240207	1043	-47.75	20240216	320	70.31	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
93	20240613	130228	57	100.00	KOSPI	기계	N	N	N	N	N	547	-27	5	-4.70	968826085	1738475	40.10	580	582	546	746	402	574	557.29	0.54	6679	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	464	-1.40	0.70	12	2.05	-391.00	784.00	1043	20240216	-47.56	320	20240207	70.94	1043	-47.56	20240216	320	70.94	20240207	1043	-47.56	20240216	320	70.94	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
94	20240613	120228	57	100.00	KOSPI	기계	N	N	N	N	N	553	-21	5	-3.66	852723315	1527157	35.23	580	582	550	746	402	574	558.37	0.54	33866	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	469	-1.41	0.71	12	1.80	-391.00	784.00	1043	20240216	-46.98	320	20240207	72.81	1043	-46.98	20240216	320	72.81	20240207	1043	-46.98	20240216	320	72.81	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
95	20240613	110227	57	100.00	KOSPI	기계	N	N	N	N	N	552	-22	5	-3.83	723599209	1293258	29.83	580	582	551	746	402	574	559.52	0.54	55384	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	468	-1.41	0.70	12	1.52	-391.00	784.00	1043	20240216	-47.08	320	20240207	72.50	1043	-47.08	20240216	320	72.50	20240207	1043	-47.08	20240216	320	72.50	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
96	20240613	100227	57	100.00	KOSPI	기계	N	N	N	N	N	557	-17	5	-2.96	553964455	987147	22.77	580	582	551	746	402	574	561.18	0.54	82633	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	473	-1.42	0.71	12	1.16	-391.00	784.00	1043	20240216	-46.60	320	20240207	74.06	1043	-46.60	20240216	320	74.06	20240207	1043	-46.60	20240216	320	74.06	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
97	20240613	090231	57	100.00	KOSPI	기계	N	N	N	N	N	570	-4	5	-0.70	46379247	80268	1.85	580	582	570	746	402	574	577.80	0.54	-14380	658	616	594	552	530	605	541	429	172	500	340	1	1	84867419	484	-1.46	0.73	12	0.09	-391.00	784.00	1043	20240216	-45.35	320	20240207	78.12	1043	-45.35	20240216	320	78.12	20240207	1043	-45.35	20240216	320	78.12	20240207	0.11	N	009310	500	428 억	461705	N	N	9	N	00	N
98	20240612	160225	57	100.00	KOSPI	기계	N	N	N	N	N	574	-14	5	-2.38	2568697210	4305999	49.14	606	636	572	764	412	588	596.56	0.61	-47318	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	487	-1.47	0.73	12	5.07	-391.00	784.00	1043	20240216	-44.97	320	20240207	79.38	1043	-44.97	20240216	320	79.38	20240207	1043	-44.97	20240216	320	79.38	20240207	0.11	N	009310	500	428 억	516613	N	N	9	N	00	N
99	20240612	150233	57	100.00	KOSPI	기계	N	N	N	N	N	575	-13	5	-2.21	2484172586	4158969	47.47	606	636	572	764	412	588	597.30	0.61	-40082	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	488	-1.47	0.73	12	4.90	-391.00	784.00	1043	20240216	-44.87	320	20240207	79.69	1043	-44.87	20240216	320	79.69	20240207	1043	-44.87	20240216	320	79.69	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
100	20240612	140226	57	100.00	KOSPI	기계	N	N	N	N	N	578	-10	5	-1.70	2388835158	3992987	45.57	606	636	575	764	412	588	598.26	0.61	-18807	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	491	-1.48	0.74	12	4.70	-391.00	784.00	1043	20240216	-44.58	320	20240207	80.62	1043	-44.58	20240216	320	80.62	20240207	1043	-44.58	20240216	320	80.62	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
101	20240612	130228	57	100.00	KOSPI	기계	N	N	N	N	N	580	-8	5	-1.36	2307690485	3852510	43.97	606	636	576	764	412	588	599.01	0.61	-19846	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	492	-1.48	0.74	12	4.54	-391.00	784.00	1043	20240216	-44.39	320	20240207	81.25	1043	-44.39	20240216	320	81.25	20240207	1043	-44.39	20240216	320	81.25	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
102	20240612	120226	57	100.00	KOSPI	기계	N	N	N	N	N	580	-8	5	-1.36	2171390838	3617299	41.28	606	636	577	764	412	588	600.28	0.61	-30136	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	492	-1.48	0.74	12	4.26	-391.00	784.00	1043	20240216	-44.39	320	20240207	81.25	1043	-44.39	20240216	320	81.25	20240207	1043	-44.39	20240216	320	81.25	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
103	20240612	110225	57	100.00	KOSPI	기계	N	N	N	N	N	584	-4	5	-0.68	1959938536	3253605	37.13	606	636	582	764	412	588	602.39	0.61	-11905	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	496	-1.49	0.74	12	3.83	-391.00	784.00	1043	20240216	-44.01	320	20240207	82.50	1043	-44.01	20240216	320	82.50	20240207	1043	-44.01	20240216	320	82.50	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
104	20240612	100227	57	100.00	KOSPI	기계	N	N	N	N	N	590	2	2	0.34	1577956274	2603325	29.71	606	636	583	764	412	588	606.13	0.61	97524	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	501	-1.51	0.75	12	3.07	-391.00	784.00	1043	20240216	-43.43	320	20240207	84.38	1043	-43.43	20240216	320	84.38	20240207	1043	-43.43	20240216	320	84.38	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
105	20240612	090226	57	100.00	KOSPI	기계	N	N	N	N	N	629	41	2	6.97	474926463	760848	8.68	606	636	605	764	412	588	624.21	0.61	72771	665	626	597	558	529	612	544	429	176	500	350	1	1	84867419	534	-1.61	0.80	12	0.90	-391.00	784.00	1043	20240216	-39.69	320	20240207	96.56	1043	-39.69	20240216	320	96.56	20240207	1043	-39.69	20240216	320	96.56	20240207	0.11	N	009310	500	428 억	516613	N	N	8	N	00	N
106	20240610	160225	57	100.00	KOSPI	기계	N	N	N	N	N	607	39	2	6.87	13286344684	20886706	101.98	585	700	585	738	398	568	636.13	0.51	-305126	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	515	-1.55	0.77	12	24.61	-391.00	784.00	1043	20240216	-41.80	320	20240207	89.69	1043	-41.80	20240216	320	89.69	20240207	1043	-41.80	20240216	320	89.69	20240207	0.11	N	009310	500	428 억	433386	N	N	44	N	00	N
107	20240610	150225	57	100.00	KOSPI	기계	N	N	N	N	N	600	32	2	5.63	13040803366	20479783	99.99	585	700	585	738	398	568	636.76	0.51	-307506	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	509	-1.53	0.77	12	24.13	-391.00	784.00	1043	20240216	-42.47	320	20240207	87.50	1043	-42.47	20240216	320	87.50	20240207	1043	-42.47	20240216	320	87.50	20240207	0.11	N	009310	500	428 억	433386	N	N	11	N	00	N
108	20240610	140225	57	100.00	KOSPI	기계	N	N	N	N	N	599	31	2	5.46	12762926341	20017416	97.73	585	700	585	738	398	568	637.59	0.51	-308654	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	508	-1.53	0.76	12	23.59	-391.00	784.00	1043	20240216	-42.57	320	20240207	87.19	1043	-42.57	20240216	320	87.19	20240207	1043	-42.57	20240216	320	87.19	20240207	0.11	N	009310	500	428 억	433386	N	N	11	N	00	N
109	20240610	130226	57	100.00	KOSPI	기계	N	N	N	N	N	603	35	2	6.16	12469157650	19528239	95.34	585	700	585	738	398	568	638.52	0.51	-281051	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	512	-1.54	0.77	12	23.01	-391.00	784.00	1043	20240216	-42.19	320	20240207	88.44	1043	-42.19	20240216	320	88.44	20240207	1043	-42.19	20240216	320	88.44	20240207	0.11	N	009310	500	428 억	433386	N	N	11	N	00	N
110	20240610	120225	57	100.00	KOSPI	기계	N	N	N	N	N	620	52	2	9.15	11931149701	18639472	91.00	585	700	585	738	398	568	640.10	0.51	-259795	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	526	-1.59	0.79	12	21.96	-391.00	784.00	1043	20240216	-40.56	320	20240207	93.75	1043	-40.56	20240216	320	93.75	20240207	1043	-40.56	20240216	320	93.75	20240207	0.11	N	009310	500	428 억	433386	N	N	11	N	00	N
111	20240610	110226	57	100.00	KOSPI	기계	N	N	N	N	N	606	38	2	6.69	10927690426	16985367	82.93	585	700	585	738	398	568	643.36	0.51	-216938	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	514	-1.55	0.77	12	20.01	-391.00	784.00	1043	20240216	-41.90	320	20240207	89.38	1043	-41.90	20240216	320	89.38	20240207	1043	-41.90	20240216	320	89.38	20240207	0.11	N	009310	500	428 억	433386	N	N	11	N	00	N
112	20240610	100226	57	100.00	KOSPI	기계	N	N	N	N	N	618	50	2	8.80	9716737746	14982400	73.15	585	700	585	738	398	568	648.54	0.51	-25024	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	524	-1.58	0.79	12	17.65	-391.00	784.00	1043	20240216	-40.75	320	20240207	93.12	1043	-40.75	20240216	320	93.12	20240207	1043	-40.75	20240216	320	93.12	20240207	0.11	N	009310	500	428 억	433386	N	N	11	N	00	N
113	20240610	090230	57	100.00	KOSPI	기계	N	N	N	N	N	643	75	2	13.20	467638692	762298	3.72	585	643	585	738	398	568	613.46	0.51	-35224	700	633	563	496	426	667	530	429	170	500	340	1	1	84867419	546	-1.64	0.82	12	0.90	-391.00	784.00	1043	20240216	-38.35	320	20240207	100.94	1043	-38.35	20240216	320	100.94	20240207	1043	-38.35	20240216	320	100.94	20240207	0.11	N	009310	500	428 억	433386	Y	N	11	N	00	N
114	20240607	160230	57	100.00	KOSPI	기계	N	N	N	N	N	568	76	2	15.45	11805137637	20368165	207.23	501	630	493	639	345	492	579.59	0.56	-25741	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	482	-1.45	0.72	12	24.00	-391.00	784.00	1043	20240216	-45.54	320	20240207	77.50	1043	-45.54	20240216	320	77.50	20240207	1043	-45.54	20240216	320	77.50	20240207	0.12	N	009310	500	428 억	473670	N	N	11	N	00	N
115	20240607	150233	57	100.00	KOSPI	기계	N	N	N	N	N	573	81	2	16.46	11402135437	19657903	200.00	501	630	493	639	345	492	580.03	0.56	-76813	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	486	-1.47	0.73	12	23.16	-391.00	784.00	1043	20240216	-45.06	320	20240207	79.06	1043	-45.06	20240216	320	79.06	20240207	1043	-45.06	20240216	320	79.06	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
116	20240607	140230	57	100.00	KOSPI	기계	N	N	N	N	N	576	84	2	17.07	10410135500	17957464	182.70	501	630	493	639	345	492	579.71	0.56	-94262	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	489	-1.47	0.73	12	21.16	-391.00	784.00	1043	20240216	-44.77	320	20240207	80.00	1043	-44.77	20240216	320	80.00	20240207	1043	-44.77	20240216	320	80.00	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
117	20240607	130232	57	100.00	KOSPI	기계	N	N	N	N	N	577	85	2	17.28	9962571873	17176180	174.75	501	630	493	639	345	492	580.02	0.56	-72131	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	490	-1.48	0.74	12	20.24	-391.00	784.00	1043	20240216	-44.68	320	20240207	80.31	1043	-44.68	20240216	320	80.31	20240207	1043	-44.68	20240216	320	80.31	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
118	20240607	120231	57	100.00	KOSPI	기계	N	N	N	N	N	578	86	2	17.48	8683008537	14985978	152.47	501	630	493	639	345	492	579.41	0.56	-47734	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	491	-1.48	0.74	12	17.66	-391.00	784.00	1043	20240216	-44.58	320	20240207	80.62	1043	-44.58	20240216	320	80.62	20240207	1043	-44.58	20240216	320	80.62	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
119	20240607	110231	57	100.00	KOSPI	기계	N	N	N	N	N	580	88	2	17.89	8101454786	13975113	142.18	501	630	493	639	345	492	579.71	0.56	-63548	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	492	-1.48	0.74	12	16.47	-391.00	784.00	1043	20240216	-44.39	320	20240207	81.25	1043	-44.39	20240216	320	81.25	20240207	1043	-44.39	20240216	320	81.25	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
120	20240607	100230	57	100.00	KOSPI	기계	N	N	N	N	N	579	87	2	17.68	6122382136	10542137	107.26	501	630	493	639	345	492	580.75	0.56	-98829	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	491	-1.48	0.74	12	12.42	-391.00	784.00	1043	20240216	-44.49	320	20240207	80.94	1043	-44.49	20240216	320	80.94	20240207	1043	-44.49	20240216	320	80.94	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
121	20240607	090229	57	100.00	KOSPI	기계	N	N	N	N	N	500	8	2	1.63	83780178	167277	1.70	501	510	493	639	345	492	500.85	0.56	-23890	702	597	534	429	366	565	397	429	147	500	290	1	1	84867419	424	-1.28	0.64	12	0.20	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.12	N	009310	500	428 억	473670	N	N	10	N	00	N
122	20240605	160229	54	100.00	KOSPI	기계	N	N	N	N	N	492	-68	5	-12.14	5508583075	9761124	36.65	581	639	471	728	392	560	564.42	0.46	39971	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	418	-1.26	0.63	12	11.50	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.13	N	009310	500	428 억	390121	N	N	10	N	01	N
123	20240605	150229	54	100.00	KOSPI	기계	N	N	N	N	N	486	-74	5	-13.21	5408770786	9556289	35.88	581	639	471	728	392	560	565.99	0.46	46837	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	412	-1.24	0.62	12	11.26	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.13	N	009310	500	428 억	390121	N	N	1	N	01	N
124	20240605	140228	54	100.00	KOSPI	기계	N	N	N	N	N	476	-84	5	-15.00	5108649160	8941329	33.58	581	639	471	728	392	560	571.35	0.46	81734	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	404	-1.22	0.61	12	10.54	-391.00	784.00	1043	20240216	-54.36	320	20240207	48.75	1043	-54.36	20240216	320	48.75	20240207	1043	-54.36	20240216	320	48.75	20240207	0.13	N	009310	500	428 억	390121	N	N	1	N	01	N
125	20240605	130230	54	100.00	KOSPI	기계	N	N	N	N	N	494	-66	5	-11.79	4740116457	8178611	30.71	581	639	489	728	392	560	579.57	0.46	57115	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	419	-1.26	0.63	12	9.64	-391.00	784.00	1043	20240216	-52.64	320	20240207	54.38	1043	-52.64	20240216	320	54.38	20240207	1043	-52.64	20240216	320	54.38	20240207	0.13	N	009310	500	428 억	390121	N	N	1	N	01	N
126	20240605	120229	54	100.00	KOSPI	기계	N	N	N	N	N	507	-53	5	-9.46	4353771611	7407804	27.82	581	639	506	728	392	560	587.73	0.46	3608	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	430	-1.30	0.65	12	8.73	-391.00	784.00	1043	20240216	-51.39	320	20240207	58.44	1043	-51.39	20240216	320	58.44	20240207	1043	-51.39	20240216	320	58.44	20240207	0.13	N	009310	500	428 억	390121	N	N	1	N	01	N
127	20240605	110230	54	100.00	KOSPI	기계	N	N	N	N	N	519	-41	5	-7.32	4157244339	7025272	26.38	581	639	511	728	392	560	591.76	0.46	-32316	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	440	-1.33	0.66	12	8.28	-391.00	784.00	1043	20240216	-50.24	320	20240207	62.19	1043	-50.24	20240216	320	62.19	20240207	1043	-50.24	20240216	320	62.19	20240207	0.13	N	009310	500	428 억	390121	N	N	1	N	01	N
128	20240605	100230	54	100.00	KOSPI	기계	N	N	N	N	N	529	-31	5	-5.54	3711022792	6185576	23.23	581	639	524	728	392	560	599.95	0.46	143853	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	449	-1.35	0.67	12	7.29	-391.00	784.00	1043	20240216	-49.28	320	20240207	65.31	1043	-49.28	20240216	320	65.31	20240207	1043	-49.28	20240216	320	65.31	20240207	0.13	N	009310	500	428 억	390121	N	N	1	N	01	N
129	20240605	090229	54	100.00	KOSPI	기계	N	N	N	N	N	639	79	2	14.11	617013231	995856	3.74	581	639	581	728	392	560	619.58	0.46	-66980	688	624	586	522	484	656	554	429	168	500	330	1	1	84867419	542	-1.63	0.82	12	1.17	-391.00	784.00	1043	20240216	-38.73	320	20240207	99.69	1043	-38.73	20240216	320	99.69	20240207	1043	-38.73	20240216	320	99.69	20240207	0.13	N	009310	500	428 억	390121	Y	N	1	N	01	N
130	20240604	160226	57	100.00	KOSPI	기계	N	N	N	N	N	560	13	2	2.38	16080838465	26456099	60.81	550	650	548	711	383	547	607.83	0.61	-88527	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	475	-1.43	0.71	12	31.17	-391.00	784.00	1043	20240216	-46.31	320	20240207	75.00	1043	-46.31	20240216	320	75.00	20240207	1043	-46.31	20240216	320	75.00	20240207	0.13	N	009310	500	428 억	517336	N	N	1	N	00	N
131	20240604	150228	57	100.00	KOSPI	기계	N	N	N	N	N	573	26	2	4.75	15864515269	26078063	59.94	550	650	548	711	383	547	608.35	0.61	-55795	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	486	-1.47	0.73	12	30.73	-391.00	784.00	1043	20240216	-45.06	320	20240207	79.06	1043	-45.06	20240216	320	79.06	20240207	1043	-45.06	20240216	320	79.06	20240207	0.13	N	009310	500	428 억	517336	N	N	0	N	00	N
132	20240604	140229	57	100.00	KOSPI	기계	N	N	N	N	N	583	36	2	6.58	15181575540	24878979	57.18	550	650	548	711	383	547	610.22	0.61	-168571	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	495	-1.49	0.74	12	29.32	-391.00	784.00	1043	20240216	-44.10	320	20240207	82.19	1043	-44.10	20240216	320	82.19	20240207	1043	-44.10	20240216	320	82.19	20240207	0.13	N	009310	500	428 억	517336	N	N	0	N	00	N
133	20240604	130227	57	100.00	KOSPI	기계	N	N	N	N	N	596	49	2	8.96	14407418337	23572760	54.18	550	650	548	711	383	547	611.19	0.61	-151693	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	506	-1.52	0.76	12	27.78	-391.00	784.00	1043	20240216	-42.86	320	20240207	86.25	1043	-42.86	20240216	320	86.25	20240207	1043	-42.86	20240216	320	86.25	20240207	0.13	N	009310	500	428 억	517336	N	N	0	N	00	N
134	20240604	120226	57	100.00	KOSPI	기계	N	N	N	N	N	606	59	2	10.79	13812542906	22579485	51.90	550	650	548	711	383	547	611.73	0.61	-141143	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	514	-1.55	0.77	12	26.61	-391.00	784.00	1043	20240216	-41.90	320	20240207	89.38	1043	-41.90	20240216	320	89.38	20240207	1043	-41.90	20240216	320	89.38	20240207	0.13	N	009310	500	428 억	517336	N	N	0	N	00	N
135	20240604	110227	57	100.00	KOSPI	기계	N	N	N	N	N	607	60	2	10.97	12933175177	21124855	48.55	550	650	548	711	383	547	612.23	0.61	-90333	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	515	-1.55	0.77	12	24.89	-391.00	784.00	1043	20240216	-41.80	320	20240207	89.69	1043	-41.80	20240216	320	89.69	20240207	1043	-41.80	20240216	320	89.69	20240207	0.13	N	009310	500	428 억	517336	N	N	0	N	00	N
136	20240604	100227	57	100.00	KOSPI	기계	N	N	N	N	N	624	77	2	14.08	9923921031	16243708	37.33	550	650	548	711	383	547	610.94	0.61	-55224	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	530	-1.60	0.80	12	19.14	-391.00	784.00	1043	20240216	-40.17	320	20240207	95.00	1043	-40.17	20240216	320	95.00	20240207	1043	-40.17	20240216	320	95.00	20240207	0.13	N	009310	500	428 억	517336	N	N	0	N	00	N
137	20240604	090228	57	100.00	KOSPI	기계	N	N	N	N	N	604	57	2	10.42	801154361	1380807	3.17	550	604	548	711	383	547	580.22	0.61	104060	684	615	581	512	478	598	495	429	164	500	320	1	1	84867419	513	-1.54	0.77	12	1.63	-391.00	784.00	1043	20240216	-42.09	320	20240207	88.75	1043	-42.09	20240216	320	88.75	20240207	1043	-42.09	20240216	320	88.75	20240207	0.13	N	009310	500	428 억	517336	Y	N	0	N	00	N
138	20240603	160226	57	100.00	KOSPI	기계	N	N	N	N	N	547	33	2	6.42	26378982655	43251973	267.30	605	650	547	668	360	514	609.97	1.10	-561992	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	464	-1.40	0.70	12	50.96	-391.00	784.00	1043	20240216	-47.56	320	20240207	70.94	1043	-47.56	20240216	320	70.94	20240207	1043	-47.56	20240216	320	70.94	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
139	20240603	150226	57	100.00	KOSPI	기계	N	N	N	N	N	590	76	2	14.79	25494744297	41692476	257.66	605	650	567	668	360	514	611.50	1.10	-591405	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	501	-1.51	0.75	12	49.13	-391.00	784.00	1043	20240216	-43.43	320	20240207	84.38	1043	-43.43	20240216	320	84.38	20240207	1043	-43.43	20240216	320	84.38	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
140	20240603	140226	57	100.00	KOSPI	기계	N	N	N	N	N	579	65	2	12.65	20913946594	34160799	211.11	605	650	567	668	360	514	612.22	1.10	-560735	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	491	-1.48	0.74	12	40.25	-391.00	784.00	1043	20240216	-44.49	320	20240207	80.94	1043	-44.49	20240216	320	80.94	20240207	1043	-44.49	20240216	320	80.94	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
141	20240603	130226	57	100.00	KOSPI	기계	N	N	N	N	N	602	88	2	17.12	19330253043	31433682	194.26	605	650	570	668	360	514	614.95	1.10	-562130	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	511	-1.54	0.77	12	37.04	-391.00	784.00	1043	20240216	-42.28	320	20240207	88.12	1043	-42.28	20240216	320	88.12	20240207	1043	-42.28	20240216	320	88.12	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
142	20240603	120225	57	100.00	KOSPI	기계	N	N	N	N	N	598	84	2	16.34	18795800585	30542043	188.75	605	650	570	668	360	514	615.41	1.10	-538812	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	508	-1.53	0.76	12	35.99	-391.00	784.00	1043	20240216	-42.67	320	20240207	86.88	1043	-42.67	20240216	320	86.88	20240207	1043	-42.67	20240216	320	86.88	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
143	20240603	110225	57	100.00	KOSPI	기계	N	N	N	N	N	609	95	2	18.48	16719933382	27152470	167.80	605	650	570	668	360	514	615.78	1.10	-506826	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	517	-1.56	0.78	12	31.99	-391.00	784.00	1043	20240216	-41.61	320	20240207	90.31	1043	-41.61	20240216	320	90.31	20240207	1043	-41.61	20240216	320	90.31	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
144	20240603	100223	57	100.00	KOSPI	기계	N	N	N	N	N	622	108	2	21.01	13295879659	21409942	132.31	605	650	574	668	360	514	621.01	1.10	-478575	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	528	-1.59	0.79	12	25.23	-391.00	784.00	1043	20240216	-40.36	320	20240207	94.38	1043	-40.36	20240216	320	94.38	20240207	1043	-40.36	20240216	320	94.38	20240207	0.13	N	009310	500	428 억	931248	N	N	0	N	00	N
145	20240603	090224	57	100.00	KOSPI	기계	N	N	N	N	N	514	0	3	0.00	0	0	0.00	0	0	0	668	360	514	0.00	1.10	0	592	552	474	434	356	573	455	429	154	500	300	1	1	84867419	436	-1.31	0.66	12	0.00	-391.00	784.00	1043	20240216	-50.72	320	20240207	60.62	1043	-50.72	20240216	320	60.62	20240207	1043	-50.72	20240216	320	60.62	20240207	0.13	N	009310	500	428 억	931248	Y	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History