KissMeData/077970/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	shortOverheated
2	20230630	160605	57	100.00	KOSPI	기계	N	N	N	N	N	14220	120	2	0.85	1086031000	75607	212.82	14040	14900	14030	18330	9870	14100	14364.26	0.11	283	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3272	-14.74	1.51	12	0.33	-965.00	9415.00	19500	20220831	-27.08	11600	20221013	22.59	16080	-11.57	20230425	12250	16.08	20230316	19500	-27.08	20220831	11600	22.59	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
3	20230630	150609	57	100.00	KOSPI	기계	N	N	N	N	N	14320	220	2	1.56	1053503210	73326	206.40	14040	14900	14030	18330	9870	14100	14367.43	0.11	-543	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3295	-14.84	1.52	12	0.32	-965.00	9415.00	19500	20220831	-26.56	11600	20221013	23.45	16080	-10.95	20230425	12250	16.90	20230316	19500	-26.56	20220831	11600	23.45	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
4	20230630	140607	57	100.00	KOSPI	기계	N	N	N	N	N	14380	280	2	1.99	967573870	67291	189.41	14040	14900	14030	18330	9870	14100	14378.99	0.11	-1239	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3309	-14.90	1.53	12	0.29	-965.00	9415.00	19500	20220831	-26.26	11600	20221013	23.97	16080	-10.57	20230425	12250	17.39	20230316	19500	-26.26	20220831	11600	23.97	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
5	20230630	130608	57	100.00	KOSPI	기계	N	N	N	N	N	14410	310	2	2.20	859297520	59738	168.15	14040	14900	14030	18330	9870	14100	14384.48	0.11	-2725	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3316	-14.93	1.53	12	0.26	-965.00	9415.00	19500	20220831	-26.10	11600	20221013	24.22	16080	-10.39	20230425	12250	17.63	20230316	19500	-26.10	20220831	11600	24.22	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
6	20230630	120605	57	100.00	KOSPI	기계	N	N	N	N	N	14210	110	2	0.78	804027580	55891	157.32	14040	14900	14030	18330	9870	14100	14385.69	0.11	-3772	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3270	-14.73	1.51	12	0.24	-965.00	9415.00	19500	20220831	-27.13	11600	20221013	22.50	16080	-11.63	20230425	12250	16.00	20230316	19500	-27.13	20220831	11600	22.50	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
7	20230630	110607	57	100.00	KOSPI	기계	N	N	N	N	N	14460	360	2	2.55	587665460	40880	115.07	14040	14900	14030	18330	9870	14100	14375.45	0.11	-5920	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3327	-14.98	1.54	12	0.18	-965.00	9415.00	19500	20220831	-25.85	11600	20221013	24.66	16080	-10.07	20230425	12250	18.04	20230316	19500	-25.85	20220831	11600	24.66	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
8	20230630	100607	57	100.00	KOSPI	기계	N	N	N	N	N	14180	80	2	0.57	75566810	5372	15.12	14040	14200	14030	18330	9870	14100	14066.73	0.11	1196	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3263	-14.69	1.51	12	0.02	-965.00	9415.00	19500	20220831	-27.28	11600	20221013	22.24	16080	-11.82	20230425	12250	15.76	20230316	19500	-27.28	20220831	11600	22.24	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
9	20230630	090608	57	100.00	KOSPI	기계	N	N	N	N	N	14090	-10	5	-0.07	12457420	886	2.49	14040	14090	14040	18330	9870	14100	14059.84	0.11	50	14493	14296	14183	13986	13873	14240	13930	575	4230	2500	10150	10	1	23008904	3242	-14.60	1.50	12	0.00	-965.00	9415.00	19500	20220831	-27.74	11600	20221013	21.47	16080	-12.38	20230425	12250	15.02	20230316	19500	-27.74	20220831	11600	21.47	20221013	0.74	N	077970	2500	575 억	25423	N	N	288	N	N
10	20230629	160607	57	100.00	KOSPI	기계	N	N	N	N	N	14100	-200	5	-1.40	498318720	35218	135.15	14300	14380	14070	18590	10010	14300	14149.69	0.09	4797	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3244	-14.61	1.50	12	0.15	-965.00	9415.00	19500	20220831	-27.69	11600	20221013	21.55	16080	-12.31	20230425	12250	15.10	20230316	19500	-27.69	20220831	11600	21.55	20221013	0.74	N	077970	2500	575 억	20559	N	N	288	N	N
11	20230629	150604	57	100.00	KOSPI	기계	N	N	N	N	N	14090	-210	5	-1.47	485472320	34308	131.66	14300	14380	14070	18590	10010	14300	14150.41	0.09	4518	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3242	-14.60	1.50	12	0.15	-965.00	9415.00	19500	20220831	-27.74	11600	20221013	21.47	16080	-12.38	20230425	12250	15.02	20230316	19500	-27.74	20220831	11600	21.47	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
12	20230629	140603	57	100.00	KOSPI	기계	N	N	N	N	N	14140	-160	5	-1.12	420170250	29673	113.87	14300	14380	14070	18590	10010	14300	14160.02	0.09	2271	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3253	-14.65	1.50	12	0.13	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16080	-12.06	20230425	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
13	20230629	130604	57	100.00	KOSPI	기계	N	N	N	N	N	14140	-160	5	-1.12	387931120	27385	105.09	14300	14380	14080	18590	10010	14300	14165.83	0.09	1523	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3253	-14.65	1.50	12	0.12	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16080	-12.06	20230425	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
14	20230629	120605	57	100.00	KOSPI	기계	N	N	N	N	N	14140	-160	5	-1.12	315715250	22264	85.44	14300	14380	14080	18590	10010	14300	14180.53	0.09	-1743	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3253	-14.65	1.50	12	0.10	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16080	-12.06	20230425	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
15	20230629	110606	57	100.00	KOSPI	기계	N	N	N	N	N	14160	-140	5	-0.98	225782770	15889	60.97	14300	14380	14100	18590	10010	14300	14210.01	0.09	-3530	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3258	-14.67	1.50	12	0.07	-965.00	9415.00	19500	20220831	-27.38	11600	20221013	22.07	16080	-11.94	20230425	12250	15.59	20230316	19500	-27.38	20220831	11600	22.07	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
16	20230629	100606	57	100.00	KOSPI	기계	N	N	N	N	N	14270	-30	5	-0.21	61027800	4270	16.39	14300	14380	14240	18590	10010	14300	14292.22	0.09	909	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3283	-14.79	1.52	12	0.02	-965.00	9415.00	19500	20220831	-26.82	11600	20221013	23.02	16080	-11.26	20230425	12250	16.49	20230316	19500	-26.82	20220831	11600	23.02	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
17	20230629	090553	57	100.00	KOSPI	기계	N	N	N	N	N	14240	-60	5	-0.42	22999820	1614	6.19	14300	14300	14240	18590	10010	14300	14250.20	0.09	767	14800	14550	14420	14170	14040	14485	14105	575	4290	2500	10290	10	1	23008904	3276	-14.76	1.51	12	0.01	-965.00	9415.00	19500	20220831	-26.97	11600	20221013	22.76	16080	-11.44	20230425	12250	16.24	20230316	19500	-26.97	20220831	11600	22.76	20221013	0.74	N	077970	2500	575 억	20559	N	N	120	N	N
18	20230628	160558	57	100.00	KOSPI	기계	N	N	N	N	N	14300	-250	5	-1.72	363291550	25212	78.89	14550	14670	14290	18910	10190	14550	14409.50	0.11	-4508	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3290	-14.82	1.52	12	0.11	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16080	-11.07	20230425	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.73	N	077970	2500	575 억	25095	N	N	120	N	N
19	20230628	150603	57	100.00	KOSPI	기계	N	N	N	N	N	14300	-250	5	-1.72	330279090	22904	71.66	14550	14670	14290	18910	10190	14550	14420.15	0.11	-4229	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3290	-14.82	1.52	12	0.10	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16080	-11.07	20230425	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
20	20230628	140600	57	100.00	KOSPI	기계	N	N	N	N	N	14290	-260	5	-1.79	287432130	19912	62.30	14550	14670	14290	18910	10190	14550	14435.12	0.11	-3628	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3288	-14.81	1.52	12	0.09	-965.00	9415.00	19500	20220831	-26.72	11600	20221013	23.19	16080	-11.13	20230425	12250	16.65	20230316	19500	-26.72	20220831	11600	23.19	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
21	20230628	130601	57	100.00	KOSPI	기계	N	N	N	N	N	14400	-150	5	-1.03	181349990	12512	39.15	14550	14670	14390	18910	10190	14550	14494.08	0.11	-2187	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3313	-14.92	1.53	12	0.05	-965.00	9415.00	19500	20220831	-26.15	11600	20221013	24.14	16080	-10.45	20230425	12250	17.55	20230316	19500	-26.15	20220831	11600	24.14	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
22	20230628	120549	57	100.00	KOSPI	기계	N	N	N	N	N	14560	10	2	0.07	133685890	9207	28.81	14550	14670	14450	18910	10190	14550	14520.03	0.11	-1079	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3350	-15.09	1.55	12	0.04	-965.00	9415.00	19500	20220831	-25.33	11600	20221013	25.52	16080	-9.45	20230425	12250	18.86	20230316	19500	-25.33	20220831	11600	25.52	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
23	20230628	110605	57	100.00	KOSPI	기계	N	N	N	N	N	14480	-70	5	-0.48	112607540	7754	24.26	14550	14670	14470	18910	10190	14550	14522.51	0.11	-1119	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3332	-15.01	1.54	12	0.03	-965.00	9415.00	19500	20220831	-25.74	11600	20221013	24.83	16080	-9.95	20230425	12250	18.20	20230316	19500	-25.74	20220831	11600	24.83	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
24	20230628	100605	57	100.00	KOSPI	기계	N	N	N	N	N	14650	100	2	0.69	65388920	4501	14.08	14550	14670	14470	18910	10190	14550	14527.64	0.11	-846	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3371	-15.18	1.56	12	0.02	-965.00	9415.00	19500	20220831	-24.87	11600	20221013	26.29	16080	-8.89	20230425	12250	19.59	20230316	19500	-24.87	20220831	11600	26.29	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
25	20230628	090602	57	100.00	KOSPI	기계	N	N	N	N	N	14550	0	3	0.00	5194330	357	1.12	14550	14550	14540	18910	10190	14550	14549.94	0.11	-235	14776	14662	14506	14392	14236	14720	14450	575	4360	2500	10470	10	1	23008904	3348	-15.08	1.55	12	0.00	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16080	-9.51	20230425	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.73	N	077970	2500	575 억	25095	N	N	0	N	N
26	20230627	160601	57	100.00	KOSPI	기계	N	N	N	N	N	14550	80	2	0.55	462271270	31910	51.75	14450	14620	14350	18810	10130	14470	14486.81	0.09	4523	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3348	-15.08	1.55	12	0.14	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16080	-9.51	20230425	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
27	20230627	150605	57	100.00	KOSPI	기계	N	N	N	N	N	14530	60	2	0.41	409368970	28271	45.84	14450	14620	14350	18810	10130	14470	14480.23	0.09	3937	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3343	-15.06	1.54	12	0.12	-965.00	9415.00	19500	20220831	-25.49	11600	20221013	25.26	16080	-9.64	20230425	12250	18.61	20230316	19500	-25.49	20220831	11600	25.26	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
28	20230627	140613	57	100.00	KOSPI	기계	N	N	N	N	N	14500	30	2	0.21	364204040	25159	40.80	14450	14620	14350	18810	10130	14470	14476.14	0.09	4421	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3336	-15.03	1.54	12	0.11	-965.00	9415.00	19500	20220831	-25.64	11600	20221013	25.00	16080	-9.83	20230425	12250	18.37	20230316	19500	-25.64	20220831	11600	25.00	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
29	20230627	130610	57	100.00	KOSPI	기계	N	N	N	N	N	14450	-20	5	-0.14	351524900	24283	39.38	14450	14620	14350	18810	10130	14470	14476.22	0.09	4171	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3325	-14.97	1.53	12	0.11	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
30	20230627	120612	57	100.00	KOSPI	기계	N	N	N	N	N	14570	100	2	0.69	318879300	22027	35.72	14450	14620	14350	18810	10130	14470	14476.80	0.09	3472	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3352	-15.10	1.55	12	0.10	-965.00	9415.00	19500	20220831	-25.28	11600	20221013	25.60	16080	-9.39	20230425	12250	18.94	20230316	19500	-25.28	20220831	11600	25.60	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
31	20230627	110616	57	100.00	KOSPI	기계	N	N	N	N	N	14530	60	2	0.41	271461120	18774	30.44	14450	14590	14350	18810	10130	14470	14459.32	0.09	2397	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3343	-15.06	1.54	12	0.08	-965.00	9415.00	19500	20220831	-25.49	11600	20221013	25.26	16080	-9.64	20230425	12250	18.61	20230316	19500	-25.49	20220831	11600	25.26	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
32	20230627	100559	57	100.00	KOSPI	기계	N	N	N	N	N	14550	80	2	0.55	203378920	14078	22.83	14450	14590	14350	18810	10130	14470	14446.29	0.09	1390	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3348	-15.08	1.55	12	0.06	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16080	-9.51	20230425	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
33	20230627	090603	57	100.00	KOSPI	기계	N	N	N	N	N	14590	120	2	0.83	40019070	2766	4.49	14450	14590	14420	18810	10130	14470	14468.09	0.09	1218	15263	14866	14603	14206	13943	15065	14405	575	4340	2500	10410	10	1	23008904	3357	-15.12	1.55	12	0.01	-965.00	9415.00	19500	20220831	-25.18	11600	20221013	25.78	16080	-9.27	20230425	12250	19.10	20230316	19500	-25.18	20220831	11600	25.78	20221013	0.73	N	077970	2500	575 억	20594	N	N	0	N	N
34	20230626	160600	57	100.00	KOSPI	기계	N	N	N	N	N	14470	-110	5	-0.75	887545170	60735	127.90	14370	15000	14340	18950	10210	14580	14613.42	0.08	1222	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3329	-14.99	1.54	12	0.26	-965.00	9415.00	19500	20220831	-25.79	11600	20221013	24.74	16080	-10.01	20230425	12250	18.12	20230316	19500	-25.79	20220831	11600	24.74	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
35	20230626	150604	57	100.00	KOSPI	기계	N	N	N	N	N	14580	0	3	0.00	374804070	25859	54.45	14370	14690	14340	18950	10210	14580	14494.14	0.08	4269	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3355	-15.11	1.55	12	0.11	-965.00	9415.00	19500	20220831	-25.23	11600	20221013	25.69	16080	-9.33	20230425	12250	19.02	20230316	19500	-25.23	20220831	11600	25.69	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
36	20230626	140604	57	100.00	KOSPI	기계	N	N	N	N	N	14500	-80	5	-0.55	325486600	22465	47.31	14370	14690	14340	18950	10210	14580	14488.61	0.08	4341	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3336	-15.03	1.54	12	0.10	-965.00	9415.00	19500	20220831	-25.64	11600	20221013	25.00	16080	-9.83	20230425	12250	18.37	20230316	19500	-25.64	20220831	11600	25.00	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
37	20230626	130602	57	100.00	KOSPI	기계	N	N	N	N	N	14630	50	2	0.34	254213180	17542	36.94	14370	14690	14340	18950	10210	14580	14491.69	0.08	1932	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3366	-15.16	1.55	12	0.08	-965.00	9415.00	19500	20220831	-24.97	11600	20221013	26.12	16080	-9.02	20230425	12250	19.43	20230316	19500	-24.97	20220831	11600	26.12	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
38	20230626	120600	57	100.00	KOSPI	기계	N	N	N	N	N	14650	70	2	0.48	206356310	14261	30.03	14370	14690	14340	18950	10210	14580	14469.97	0.08	2036	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3371	-15.18	1.56	12	0.06	-965.00	9415.00	19500	20220831	-24.87	11600	20221013	26.29	16080	-8.89	20230425	12250	19.59	20230316	19500	-24.87	20220831	11600	26.29	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
39	20230626	110600	57	100.00	KOSPI	기계	N	N	N	N	N	14470	-110	5	-0.75	173315800	11985	25.24	14370	14690	14340	18950	10210	14580	14461.06	0.08	1209	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3329	-14.99	1.54	12	0.05	-965.00	9415.00	19500	20220831	-25.79	11600	20221013	24.74	16080	-10.01	20230425	12250	18.12	20230316	19500	-25.79	20220831	11600	24.74	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
40	20230626	100600	57	100.00	KOSPI	기계	N	N	N	N	N	14510	-70	5	-0.48	93807890	6486	13.66	14370	14690	14340	18950	10210	14580	14463.13	0.08	1636	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3339	-15.04	1.54	12	0.03	-965.00	9415.00	19500	20220831	-25.59	11600	20221013	25.09	16080	-9.76	20230425	12250	18.45	20230316	19500	-25.59	20220831	11600	25.09	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
41	20230626	090602	57	100.00	KOSPI	기계	N	N	N	N	N	14600	20	2	0.14	30232830	2082	4.38	14370	14600	14370	18950	10210	14580	14521.05	0.08	867	14900	14740	14540	14380	14180	14640	14280	575	4370	2500	10490	10	1	23008904	3359	-15.13	1.55	12	0.01	-965.00	9415.00	19500	20220831	-25.13	11600	20221013	25.86	16080	-9.20	20230425	12250	19.18	20230316	19500	-25.13	20220831	11600	25.86	20221013	0.76	N	077970	2500	575 억	19363	N	N	52	N	N
42	20230623	171519	57	100.00	KOSPI	기계	N	N	N	N	N	14580	-70	5	-0.48	685967650	47406	113.98	14650	14700	14340	19040	10260	14650	14469.94	0.07	2985	15116	14882	14606	14372	14096	14745	14235	575	4390	2500	10540	10	1	23008904	3355	-15.11	1.55	12	0.21	-965.00	9415.00	19500	20220831	-25.23	11600	20221013	25.69	16080	-9.33	20230425	12250	19.02	20230316	19500	-25.23	20220831	11600	25.69	20221013	0.76	N	077970	2500	575 억	16375	N	N	52	N	N
43	20230623	140501	57	100.00	KOSPI	기계	N	N	N	N	N	14420	-230	5	-1.57	575359730	39758	95.60	14650	14700	14380	19040	10260	14650	14471.55	0.07	3026	15116	14882	14606	14372	14096	14745	14235	575	4390	2500	10540	10	1	23008904	3318	-14.94	1.53	12	0.17	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16080	-10.32	20230425	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.76	N	077970	2500	575 억	16375	N	N	59	N	N
44	20230622	160910	57	100.00	KOSPI	기계	N	N	N	N	N	14650	-120	5	-0.81	603411300	41274	27.64	14840	14840	14330	19200	10340	14770	14619.63	0.06	2956	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3371	-15.18	1.56	12	0.18	-965.00	9415.00	19500	20220831	-24.87	11600	20221013	26.29	16080	-8.89	20230425	12250	19.59	20230316	19500	-24.87	20220831	11600	26.29	20221013	0.76	N	077970	2500	575 억	13557	N	N	59	N	N
45	20230622	150849	57	100.00	KOSPI	기계	N	N	N	N	N	14710	-60	5	-0.41	544072280	37231	24.94	14840	14840	14330	19200	10340	14770	14613.42	0.06	1852	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3385	-15.24	1.56	12	0.16	-965.00	9415.00	19500	20220831	-24.56	11600	20221013	26.81	16080	-8.52	20230425	12250	20.08	20230316	19500	-24.56	20220831	11600	26.81	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
46	20230622	140742	57	100.00	KOSPI	기계	N	N	N	N	N	14720	-50	5	-0.34	472197310	32340	21.66	14840	14840	14330	19200	10340	14770	14601.03	0.06	1764	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3387	-15.25	1.56	12	0.14	-965.00	9415.00	19500	20220831	-24.51	11600	20221013	26.90	16080	-8.46	20230425	12250	20.16	20230316	19500	-24.51	20220831	11600	26.90	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
47	20230622	130940	57	100.00	KOSPI	기계	N	N	N	N	N	14740	-30	5	-0.20	456729090	31291	20.96	14840	14840	14330	19200	10340	14770	14596.18	0.06	1721	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3392	-15.27	1.57	12	0.14	-965.00	9415.00	19500	20220831	-24.41	11600	20221013	27.07	16080	-8.33	20230425	12250	20.33	20230316	19500	-24.41	20220831	11600	27.07	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
48	20230622	120350	57	100.00	KOSPI	기계	N	N	N	N	N	14740	-30	5	-0.20	440289040	30177	20.21	14840	14840	14330	19200	10340	14770	14590.22	0.06	1910	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3392	-15.27	1.57	12	0.13	-965.00	9415.00	19500	20220831	-24.41	11600	20221013	27.07	16080	-8.33	20230425	12250	20.33	20230316	19500	-24.41	20220831	11600	27.07	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
49	20230622	110955	57	100.00	KOSPI	기계	N	N	N	N	N	14740	-30	5	-0.20	384114570	26368	17.66	14840	14840	14330	19200	10340	14770	14567.45	0.06	1255	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3392	-15.27	1.57	12	0.11	-965.00	9415.00	19500	20220831	-24.41	11600	20221013	27.07	16080	-8.33	20230425	12250	20.33	20230316	19500	-24.41	20220831	11600	27.07	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
50	20230622	100509	57	100.00	KOSPI	기계	N	N	N	N	N	14600	-170	5	-1.15	304333760	20927	14.02	14840	14840	14330	19200	10340	14770	14542.64	0.06	-1784	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3359	-15.13	1.55	12	0.09	-965.00	9415.00	19500	20220831	-25.13	11600	20221013	25.86	16080	-9.20	20230425	12250	19.18	20230316	19500	-25.13	20220831	11600	25.86	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
51	20230622	090630	57	100.00	KOSPI	기계	N	N	N	N	N	14500	-270	5	-1.83	70383770	4819	3.23	14840	14840	14460	19200	10340	14770	14605.47	0.06	-3427	15710	15240	14950	14480	14190	15095	14335	575	4430	2500	10630	10	1	23008904	3336	-15.03	1.54	12	0.02	-965.00	9415.00	19500	20220831	-25.64	11600	20221013	25.00	16080	-9.83	20230425	12250	18.37	20230316	19500	-25.64	20220831	11600	25.00	20221013	0.76	N	077970	2500	575 억	13557	N	N	2464	N	N
52	20230621	160907	57	100.00	KOSPI	기계	N	N	N	N	N	14770	-10	5	-0.07	2242316920	149195	110.02	14890	15420	14660	19210	10350	14780	15029.44	0.04	5316	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3398	-15.31	1.57	12	0.65	-965.00	9415.00	19500	20220831	-24.26	11600	20221013	27.33	16080	-8.15	20230425	12250	20.57	20230316	19500	-24.26	20220831	11600	27.33	20221013	0.80	N	077970	2500	575 억	8724	N	N	2464	N	N
53	20230621	150736	57	100.00	KOSPI	기계	N	N	N	N	N	14720	-60	5	-0.41	2203153450	146539	108.06	14890	15420	14660	19210	10350	14780	15034.59	0.04	5948	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3387	-15.25	1.56	12	0.64	-965.00	9415.00	19500	20220831	-24.51	11600	20221013	26.90	16080	-8.46	20230425	12250	20.16	20230316	19500	-24.51	20220831	11600	26.90	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
54	20230621	140539	57	100.00	KOSPI	기계	N	N	N	N	N	14760	-20	5	-0.14	2060640310	136875	100.94	14890	15420	14660	19210	10350	14780	15054.91	0.04	5091	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3396	-15.30	1.57	12	0.59	-965.00	9415.00	19500	20220831	-24.31	11600	20221013	27.24	16080	-8.21	20230425	12250	20.49	20230316	19500	-24.31	20220831	11600	27.24	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
55	20230621	130523	57	100.00	KOSPI	기계	N	N	N	N	N	14790	10	2	0.07	1969671900	130716	96.40	14890	15420	14660	19210	10350	14780	15068.33	0.04	5383	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3403	-15.33	1.57	12	0.57	-965.00	9415.00	19500	20220831	-24.15	11600	20221013	27.50	16080	-8.02	20230425	12250	20.73	20230316	19500	-24.15	20220831	11600	27.50	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
56	20230621	120347	57	100.00	KOSPI	기계	N	N	N	N	N	14870	90	2	0.61	1841695290	122062	90.01	14890	15420	14660	19210	10350	14780	15088.20	0.04	5837	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3421	-15.41	1.58	12	0.53	-965.00	9415.00	19500	20220831	-23.74	11600	20221013	28.19	16080	-7.52	20230425	12250	21.39	20230316	19500	-23.74	20220831	11600	28.19	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
57	20230621	110818	57	100.00	KOSPI	기계	N	N	N	N	N	15000	220	2	1.49	1671132760	110655	81.60	14890	15420	14660	19210	10350	14780	15102.19	0.04	5253	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3451	-15.54	1.59	12	0.48	-965.00	9415.00	19500	20220831	-23.08	11600	20221013	29.31	16080	-6.72	20230425	12250	22.45	20230316	19500	-23.08	20220831	11600	29.31	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
58	20230621	100309	57	100.00	KOSPI	기계	N	N	N	N	N	15250	470	2	3.18	888800100	59202	43.66	14890	15260	14660	19210	10350	14780	15013.01	0.04	4031	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3509	-15.80	1.62	12	0.26	-965.00	9415.00	19500	20220831	-21.79	11600	20221013	31.47	16080	-5.16	20230425	12250	24.49	20230316	19500	-21.79	20220831	11600	31.47	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
59	20230621	090345	57	100.00	KOSPI	기계	N	N	N	N	N	14680	-100	5	-0.68	93648850	6337	4.67	14890	14890	14680	19210	10350	14780	14778.10	0.04	-5513	15333	15056	14683	14406	14033	15195	14545	575	4430	2500	10640	10	1	23008904	3378	-15.21	1.56	12	0.03	-965.00	9415.00	19500	20220831	-24.72	11600	20221013	26.55	16080	-8.71	20230425	12250	19.84	20230316	19500	-24.72	20220831	11600	26.55	20221013	0.80	N	077970	2500	575 억	8724	N	N	0	N	N
60	20230620	160448	57	100.00	KOSPI	기계	N	N	N	N	N	14780	180	2	1.23	1988441290	135411	134.37	14600	14960	14310	18980	10220	14600	14684.49	0.01	10751	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3401	-15.32	1.57	12	0.59	-965.00	9415.00	19500	20220831	-24.21	11600	20221013	27.41	16080	-8.08	20230425	12250	20.65	20230316	19500	-24.21	20220831	11600	27.41	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
61	20230620	150459	57	100.00	KOSPI	기계	N	N	N	N	N	14650	50	2	0.34	1903200560	129618	128.62	14600	14960	14310	18980	10220	14600	14683.15	0.01	10321	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3371	-15.18	1.56	12	0.56	-965.00	9415.00	19500	20220831	-24.87	11600	20221013	26.29	16080	-8.89	20230425	12250	19.59	20230316	19500	-24.87	20220831	11600	26.29	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
62	20230620	140947	57	100.00	KOSPI	기계	N	N	N	N	N	14640	40	2	0.27	1831692850	124740	123.78	14600	14960	14310	18980	10220	14600	14684.09	0.01	10248	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3369	-15.17	1.55	12	0.54	-965.00	9415.00	19500	20220831	-24.92	11600	20221013	26.21	16080	-8.96	20230425	12250	19.51	20230316	19500	-24.92	20220831	11600	26.21	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
63	20230620	130939	57	100.00	KOSPI	기계	N	N	N	N	N	14580	-20	5	-0.14	1663728050	113208	112.33	14600	14960	14310	18980	10220	14600	14696.21	0.01	6925	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3355	-15.11	1.55	12	0.49	-965.00	9415.00	19500	20220831	-25.23	11600	20221013	25.69	16080	-9.33	20230425	12250	19.02	20230316	19500	-25.23	20220831	11600	25.69	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
64	20230620	120713	57	100.00	KOSPI	기계	N	N	N	N	N	14770	170	2	1.16	1136550970	76873	76.28	14600	14960	14510	18980	10220	14600	14784.79	0.01	2958	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3398	-15.31	1.57	12	0.33	-965.00	9415.00	19500	20220831	-24.26	11600	20221013	27.33	16080	-8.15	20230425	12250	20.57	20230316	19500	-24.26	20220831	11600	27.33	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
65	20230620	110551	57	100.00	KOSPI	기계	N	N	N	N	N	14780	180	2	1.23	1050738710	71047	70.50	14600	14960	14510	18980	10220	14600	14789.35	0.01	2215	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3401	-15.32	1.57	12	0.31	-965.00	9415.00	19500	20220831	-24.21	11600	20221013	27.41	16080	-8.08	20230425	12250	20.65	20230316	19500	-24.21	20220831	11600	27.41	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
66	20230620	100154	57	100.00	KOSPI	기계	N	N	N	N	N	14740	140	2	0.96	370124110	25207	25.01	14600	14790	14510	18980	10220	14600	14683.39	0.01	6342	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3392	-15.27	1.57	12	0.11	-965.00	9415.00	19500	20220831	-24.41	11600	20221013	27.07	16080	-8.33	20230425	12250	20.33	20230316	19500	-24.41	20220831	11600	27.07	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
67	20230620	090246	57	100.00	KOSPI	기계	N	N	N	N	N	14540	-60	5	-0.41	19589740	1343	1.33	14600	14650	14510	18980	10220	14600	14586.55	0.01	-123	14960	14780	14530	14350	14100	14870	14440	575	4380	2500	10510	10	1	23008904	3345	-15.07	1.54	12	0.01	-965.00	9415.00	19500	20220831	-25.44	11600	20221013	25.34	16080	-9.58	20230425	12250	18.69	20230316	19500	-25.44	20220831	11600	25.34	20221013	0.79	N	077970	2500	575 억	2231	N	N	0	N	N
68	20230619	160425	57	100.00	KOSPI	기계	N	N	N	N	N	14600	240	2	1.67	1460757000	100193	73.11	14280	14710	14280	18660	10060	14360	14579.81	0.00	16986	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3359	-15.13	1.55	12	0.44	-965.00	9415.00	19500	20220831	-25.13	11600	20221013	25.86	16080	-9.20	20230425	12250	19.18	20230316	19500	-25.13	20220831	11600	25.86	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
69	20230619	150849	57	100.00	KOSPI	기계	N	N	N	N	N	14580	220	2	1.53	1335202940	91559	66.81	14280	14710	14280	18660	10060	14360	14583.42	0.00	14808	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3355	-15.11	1.55	12	0.40	-965.00	9415.00	19500	20220831	-25.23	11600	20221013	25.69	16080	-9.33	20230425	12250	19.02	20230316	19500	-25.23	20220831	11600	25.69	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
70	20230619	140851	57	100.00	KOSPI	기계	N	N	N	N	N	14630	270	2	1.88	1231485640	84449	61.62	14280	14710	14280	18660	10060	14360	14583.07	0.00	14386	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3366	-15.16	1.55	12	0.37	-965.00	9415.00	19500	20220831	-24.97	11600	20221013	26.12	16080	-9.02	20230425	12250	19.43	20230316	19500	-24.97	20220831	11600	26.12	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
71	20230619	130525	57	100.00	KOSPI	기계	N	N	N	N	N	14620	260	2	1.81	1072468950	73552	53.67	14280	14710	14280	18660	10060	14360	14581.64	0.00	12833	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3364	-15.15	1.55	12	0.32	-965.00	9415.00	19500	20220831	-25.03	11600	20221013	26.03	16080	-9.08	20230425	12250	19.35	20230316	19500	-25.03	20220831	11600	26.03	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
72	20230619	120538	57	100.00	KOSPI	기계	N	N	N	N	N	14610	250	2	1.74	869014290	59653	43.53	14280	14710	14280	18660	10060	14360	14568.45	0.00	7346	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3362	-15.14	1.55	12	0.26	-965.00	9415.00	19500	20220831	-25.08	11600	20221013	25.95	16080	-9.14	20230425	12250	19.27	20230316	19500	-25.08	20220831	11600	25.95	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
73	20230619	110144	57	100.00	KOSPI	기계	N	N	N	N	N	14550	190	2	1.32	777039680	53344	38.92	14280	14710	14280	18660	10060	14360	14567.28	0.00	5885	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3348	-15.08	1.55	12	0.23	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16080	-9.51	20230425	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
74	20230619	100437	57	100.00	KOSPI	기계	N	N	N	N	N	14590	230	2	1.60	589176810	40426	29.50	14280	14710	14280	18660	10060	14360	14575.16	0.00	7874	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3357	-15.12	1.55	12	0.18	-965.00	9415.00	19500	20220831	-25.18	11600	20221013	25.78	16080	-9.27	20230425	12250	19.10	20230316	19500	-25.18	20220831	11600	25.78	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
75	20230619	090447	57	100.00	KOSPI	기계	N	N	N	N	N	14370	10	2	0.07	32941560	2297	1.68	14280	14520	14280	18660	10060	14360	14339.52	0.00	360	14820	14590	14220	13990	13620	14705	14105	575	4300	2500	10330	10	1	23008904	3306	-14.89	1.53	12	0.01	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16080	-10.63	20230425	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
76	20230616	160423	57	100.00	KOSPI	기계	N	N	N	N	N	14360	510	2	3.68	1936487360	135734	252.41	14000	14450	13850	18000	9700	13850	14266.77	0.00	48927	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3304	-14.88	1.53	12	0.59	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16080	-10.70	20230425	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.80	N	077970	2500	575 억	0	N	N	1	N	N
77	20230616	150740	57	100.00	KOSPI	기계	N	N	N	N	N	14350	500	2	3.61	1856860670	130188	242.09	14000	14450	13850	18000	9700	13850	14262.92	0.00	48236	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3302	-14.87	1.52	12	0.57	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16080	-10.76	20230425	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
78	20230616	140322	57	100.00	KOSPI	기계	N	N	N	N	N	14350	500	2	3.61	1594789360	111887	208.06	14000	14450	13850	18000	9700	13850	14253.57	0.00	42678	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3302	-14.87	1.52	12	0.49	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16080	-10.76	20230425	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
79	20230616	130751	57	100.00	KOSPI	기계	N	N	N	N	N	14340	490	2	3.54	1365271240	95943	178.41	14000	14400	13850	18000	9700	13850	14230.02	0.00	36284	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3299	-14.86	1.52	12	0.42	-965.00	9415.00	19500	20220831	-26.46	11600	20221013	23.62	16080	-10.82	20230425	12250	17.06	20230316	19500	-26.46	20220831	11600	23.62	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
80	20230616	120239	57	100.00	KOSPI	기계	N	N	N	N	N	14300	450	2	3.25	1116091700	78586	146.14	14000	14400	13850	18000	9700	13850	14202.17	0.00	32032	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3290	-14.82	1.52	12	0.34	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16080	-11.07	20230425	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
81	20230616	110815	57	100.00	KOSPI	기계	N	N	N	N	N	14280	430	2	3.10	951122010	67025	124.64	14000	14400	13850	18000	9700	13850	14190.56	0.00	27196	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3286	-14.80	1.52	12	0.29	-965.00	9415.00	19500	20220831	-26.77	11600	20221013	23.10	16080	-11.19	20230425	12250	16.57	20230316	19500	-26.77	20220831	11600	23.10	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
82	20230616	100237	57	100.00	KOSPI	기계	N	N	N	N	N	14220	370	2	2.67	512057810	36273	67.45	14000	14280	13850	18000	9700	13850	14116.78	0.00	21003	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3272	-14.74	1.51	12	0.16	-965.00	9415.00	19500	20220831	-27.08	11600	20221013	22.59	16080	-11.57	20230425	12250	16.08	20230316	19500	-27.08	20220831	11600	22.59	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
83	20230616	090831	57	100.00	KOSPI	기계	N	N	N	N	N	14080	230	2	1.66	71460430	5105	9.49	14000	14090	13850	18000	9700	13850	13998.13	0.00	2797	14263	14056	13943	13736	13623	14000	13680	575	4150	2500	9970	10	1	23008904	3240	-14.59	1.50	12	0.02	-965.00	9415.00	19500	20220831	-27.79	11600	20221013	21.38	16080	-12.44	20230425	12250	14.94	20230316	19500	-27.79	20220831	11600	21.38	20221013	0.80	N	077970	2500	575 억	0	N	N	0	N	N
84	20230615	150239	57	100.00	KOSPI	기계	N	N	N	N	N	13900	-30	5	-0.22	712716090	51191	68.79	14150	14150	13830	18100	9760	13930	13922.68	0.00	-6318	14316	14122	13916	13722	13516	14020	13620	575	4170	2500	10020	10	1	23008904	3198	-14.40	1.48	12	0.22	-965.00	9415.00	19500	20220831	-28.72	11600	20221013	19.83	16080	-13.56	20230425	12250	13.47	20230316	19500	-28.72	20220831	11600	19.83	20221013	0.73	N	077970	2500	575 억	0	N	N	56	N	N
85	20230615	140236	57	100.00	KOSPI	기계	N	N	N	N	N	13950	20	2	0.14	642083510	46117	61.97	14150	14150	13830	18100	9760	13930	13922.92	0.00	-6335	14316	14122	13916	13722	13516	14020	13620	575	4170	2500	10020	10	1	23008904	3210	-14.46	1.48	12	0.20	-965.00	9415.00	19500	20220831	-28.46	11600	20221013	20.26	16080	-13.25	20230425	12250	13.88	20230316	19500	-28.46	20220831	11600	20.26	20221013	0.73	N	077970	2500	575 억	0	N	N	56	N	N
86	20230615	130535	57	100.00	KOSPI	기계	N	N	N	N	N	13890	-40	5	-0.29	479645370	34493	46.35	14150	14150	13830	18100	9760	13930	13905.57	0.00	-7465	14316	14122	13916	13722	13516	14020	13620	575	4170	2500	10020	10	1	23008904	3196	-14.39	1.48	12	0.15	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16080	-13.62	20230425	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.73	N	077970	2500	575 억	0	N	N	56	N	N
87	20230615	120424	57	100.00	KOSPI	기계	N	N	N	N	N	13840	-90	5	-0.65	446188240	32084	43.11	14150	14150	13830	18100	9760	13930	13906.86	0.00	-6889	14316	14122	13916	13722	13516	14020	13620	575	4170	2500	10020	10	1	23008904	3184	-14.34	1.47	12	0.14	-965.00	9415.00	19500	20220831	-29.03	11600	20221013	19.31	16080	-13.93	20230425	12250	12.98	20230316	19500	-29.03	20220831	11600	19.31	20221013	0.73	N	077970	2500	575 억	0	N	N	56	N	N
88	20230615	110716	57	100.00	KOSPI	기계	N	N	N	N	N	13900	-30	5	-0.22	364824830	26215	35.23	14150	14150	13850	18100	9760	13930	13916.63	0.00	-4646	14316	14122	13916	13722	13516	14020	13620	575	4170	2500	10020	10	1	23008904	3198	-14.40	1.48	12	0.11	-965.00	9415.00	19500	20220831	-28.72	11600	20221013	19.83	16080	-13.56	20230425	12250	13.47	20230316	19500	-28.72	20220831	11600	19.83	20221013	0.73	N	077970	2500	575 억	0	N	N	56	N	N
89	20230611	184648	57	100.00	KOSPI	기계	N	N	N	N	N	13740	-120	5	-0.87	608318210	43995	79.39	14140	14150	13700	18010	9710	13860	13827.67	0.00	-2793	14380	14120	13990	13730	13600	14055	13665	575	4150	2500	9970	10	1	23008904	3161	-14.24	1.46	12	0.19	-965.00	9415.00	19500	20220831	-29.54	11600	20221013	18.45	16080	-14.55	20230425	12250	12.16	20230316	19500	-29.54	20220831	11600	18.45	20221013	0.74	N	077970	2500	575 억	0	N	N	6360	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History