KissMeData/010660/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160240	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-130	5	-3.10	9824678005	2337966	142.30	4195	4370	4055	5450	2940	4195	4202.64	1.41	0	-34204	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	894	25.09	0.68	12	10.63	162.00	5976.00	8150	20220922	-50.12	2340	20220704	73.72	5580	-27.15	20230619	2655	53.11	20230327	8150	-50.12	20220922	2340	73.72	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
3	20230630	150240	57	100.00	KOSPI	기계	N	N	N	N	N	4140	-55	5	-1.31	8726660700	2069398	125.95	4195	4370	4070	5450	2940	4195	4217.02	1.41	0	-168619	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	911	25.56	0.69	12	9.41	162.00	5976.00	8150	20220922	-49.20	2340	20220704	76.92	5580	-25.81	20230619	2655	55.93	20230327	8150	-49.20	20220922	2340	76.92	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
4	20230630	140241	57	100.00	KOSPI	기계	N	N	N	N	N	4150	-45	5	-1.07	2806596850	676429	41.17	4195	4235	4070	5450	2940	4195	4149.07	1.41	0	90539	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	913	25.62	0.69	12	3.07	162.00	5976.00	8150	20220922	-49.08	2340	20220704	77.35	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2340	77.35	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
5	20230630	130241	57	100.00	KOSPI	기계	N	N	N	N	N	4100	-95	5	-2.26	2248705020	542139	33.00	4195	4235	4070	5450	2940	4195	4147.75	1.41	0	71441	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	902	25.31	0.69	12	2.46	162.00	5976.00	8150	20220922	-49.69	2340	20220704	75.21	5580	-26.52	20230619	2655	54.43	20230327	8150	-49.69	20220922	2340	75.21	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
6	20230630	120239	57	100.00	KOSPI	기계	N	N	N	N	N	4115	-80	5	-1.91	1654304240	397089	24.17	4195	4235	4080	5450	2940	4195	4166.01	1.41	0	36413	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	905	25.40	0.69	12	1.80	162.00	5976.00	8150	20220922	-49.51	2340	20220704	75.85	5580	-26.25	20230619	2655	54.99	20230327	8150	-49.51	20220922	2340	75.85	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
7	20230630	110240	57	100.00	KOSPI	기계	N	N	N	N	N	4155	-40	5	-0.95	1431931190	343400	20.90	4195	4235	4080	5450	2940	4195	4169.79	1.41	0	29329	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	914	25.65	0.70	12	1.56	162.00	5976.00	8150	20220922	-49.02	2340	20220704	77.56	5580	-25.54	20230619	2655	56.50	20230327	8150	-49.02	20220922	2340	77.56	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
8	20230630	100239	57	100.00	KOSPI	기계	N	N	N	N	N	4170	-25	5	-0.60	1191810570	285953	17.40	4195	4235	4080	5450	2940	4195	4167.76	1.41	0	19944	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	917	25.74	0.70	12	1.30	162.00	5976.00	8150	20220922	-48.83	2340	20220704	78.21	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2340	78.21	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
9	20230630	090241	57	100.00	KOSPI	기계	N	N	N	N	N	4220	25	2	0.60	134511810	32187	1.96	4195	4225	4145	5450	2940	4195	4178.56	1.41	0	8783	4675	4435	4285	4045	3895	4360	3970	110	1255	500	2510	5	1	22000000	928	26.05	0.71	12	0.15	162.00	5976.00	8150	20220922	-48.22	2340	20220704	80.34	5580	-24.37	20230619	2655	58.95	20230327	8150	-48.22	20220922	2340	80.34	20220704	8.58	N	010660	500	110 억	310598	N	N	85	N	N
10	20230629	160240	57	100.00	KOSPI	기계	N	N	N	N	N	4195	-290	5	-6.47	6849173680	1615394	183.24	4450	4525	4135	5830	3140	4485	4240.13	0.25	0	253622	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	923	25.90	0.70	12	7.34	162.00	5976.00	8150	20220922	-48.53	2340	20220704	79.27	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2340	79.27	20220704	8.59	N	010660	500	110 억	54379	N	N	85	N	N
11	20230629	150238	57	100.00	KOSPI	기계	N	N	N	N	N	4195	-290	5	-6.47	6396934455	1507383	170.99	4450	4525	4135	5830	3140	4485	4243.73	0.25	0	191050	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	923	25.90	0.70	12	6.85	162.00	5976.00	8150	20220922	-48.53	2340	20220704	79.27	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2340	79.27	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
12	20230629	140238	57	100.00	KOSPI	기계	N	N	N	N	N	4165	-320	5	-7.13	5627873750	1323131	150.09	4450	4525	4140	5830	3140	4485	4253.45	0.25	0	130741	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	916	25.71	0.70	12	6.01	162.00	5976.00	8150	20220922	-48.90	2340	20220704	77.99	5580	-25.36	20230619	2655	56.87	20230327	8150	-48.90	20220922	2340	77.99	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
13	20230629	130238	57	100.00	KOSPI	기계	N	N	N	N	N	4180	-305	5	-6.80	5062976895	1187257	134.68	4450	4525	4155	5830	3140	4485	4264.43	0.25	0	89146	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	920	25.80	0.70	12	5.40	162.00	5976.00	8150	20220922	-48.71	2340	20220704	78.63	5580	-25.09	20230619	2655	57.44	20230327	8150	-48.71	20220922	2340	78.63	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
14	20230629	120239	57	100.00	KOSPI	기계	N	N	N	N	N	4170	-315	5	-7.02	4168025655	973094	110.38	4450	4525	4160	5830	3140	4485	4283.27	0.25	0	138592	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	917	25.74	0.70	12	4.42	162.00	5976.00	8150	20220922	-48.83	2340	20220704	78.21	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2340	78.21	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
15	20230629	110239	57	100.00	KOSPI	기계	N	N	N	N	N	4295	-190	5	-4.24	1982948180	454077	51.51	4450	4525	4235	5830	3140	4485	4366.98	0.25	0	73115	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	945	26.51	0.72	12	2.06	162.00	5976.00	8150	20220922	-47.30	2340	20220704	83.55	5580	-23.03	20230619	2655	61.77	20230327	8150	-47.30	20220922	2340	83.55	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
16	20230629	100239	57	100.00	KOSPI	기계	N	N	N	N	N	4495	10	2	0.22	451299210	100727	11.43	4450	4525	4440	5830	3140	4485	4480.42	0.25	0	-1524	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	989	27.75	0.75	12	0.46	162.00	5976.00	8150	20220922	-44.85	2340	20220704	92.09	5580	-19.44	20230619	2655	69.30	20230327	8150	-44.85	20220922	2340	92.09	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
17	20230629	090239	57	100.00	KOSPI	기계	N	N	N	N	N	4485	0	3	0.00	63034585	14126	1.60	4450	4485	4440	5830	3140	4485	4462.30	0.25	0	-3801	4755	4620	4535	4400	4315	4577	4357	110	1345	500	2690	5	1	22000000	987	27.69	0.75	12	0.06	162.00	5976.00	8150	20220922	-44.97	2340	20220704	91.67	5580	-19.62	20230619	2655	68.93	20230327	8150	-44.97	20220922	2340	91.67	20220704	8.59	N	010660	500	110 억	54379	N	N	0	N	N
18	20230628	160237	57	100.00	KOSPI	기계	N	N	N	N	N	4485	-155	5	-3.34	3924726810	867124	27.41	4640	4670	4450	6030	3250	4640	4525.89	0.72	0	-101256	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	987	27.69	0.75	12	3.94	162.00	5976.00	8150	20220922	-44.97	2340	20220704	91.67	5580	-19.62	20230619	2655	68.93	20230327	8150	-44.97	20220922	2340	91.67	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
19	20230628	150238	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-130	5	-2.80	3621667420	799591	25.27	4640	4670	4450	6030	3250	4640	4529.11	0.72	0	-114329	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	992	27.84	0.75	12	3.63	162.00	5976.00	8150	20220922	-44.66	2340	20220704	92.74	5580	-19.18	20230619	2655	69.87	20230327	8150	-44.66	20220922	2340	92.74	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
20	20230628	140237	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-165	5	-3.56	2951376985	651207	20.58	4640	4670	4465	6030	3250	4640	4531.81	0.72	0	-113186	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	985	27.62	0.75	12	2.96	162.00	5976.00	8150	20220922	-45.09	2340	20220704	91.24	5580	-19.80	20230619	2655	68.55	20230327	8150	-45.09	20220922	2340	91.24	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
21	20230628	130237	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-130	5	-2.80	2393552050	526915	16.65	4640	4670	4490	6030	3250	4640	4542.18	0.72	0	-98014	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	992	27.84	0.75	12	2.40	162.00	5976.00	8150	20220922	-44.66	2340	20220704	92.74	5580	-19.18	20230619	2655	69.87	20230327	8150	-44.66	20220922	2340	92.74	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
22	20230628	120219	57	100.00	KOSPI	기계	N	N	N	N	N	4515	-125	5	-2.69	2237794785	492339	15.56	4640	4670	4490	6030	3250	4640	4544.82	0.72	0	-93982	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	993	27.87	0.76	12	2.24	162.00	5976.00	8150	20220922	-44.60	2340	20220704	92.95	5580	-19.09	20230619	2655	70.06	20230327	8150	-44.60	20220922	2340	92.95	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
23	20230628	110240	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-130	5	-2.80	1885143940	414164	13.09	4640	4670	4490	6030	3250	4640	4551.23	0.72	0	-83505	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	992	27.84	0.75	12	1.88	162.00	5976.00	8150	20220922	-44.66	2340	20220704	92.74	5580	-19.18	20230619	2655	69.87	20230327	8150	-44.66	20220922	2340	92.74	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
24	20230628	100238	57	100.00	KOSPI	기계	N	N	N	N	N	4515	-125	5	-2.69	1223139720	267343	8.45	4640	4670	4515	6030	3250	4640	4574.65	0.72	0	-66012	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	993	27.87	0.76	12	1.22	162.00	5976.00	8150	20220922	-44.60	2340	20220704	92.95	5580	-19.09	20230619	2655	70.06	20230327	8150	-44.60	20220922	2340	92.95	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
25	20230628	090238	57	100.00	KOSPI	기계	N	N	N	N	N	4630	-10	5	-0.22	106855025	23068	0.73	4640	4670	4610	6030	3250	4640	4631.38	0.72	0	-1734	5090	4865	4625	4400	4160	4977	4512	110	1390	500	2780	5	1	22000000	1019	28.58	0.77	12	0.10	162.00	5976.00	8150	20220922	-43.19	2340	20220704	97.86	5580	-17.03	20230619	2655	74.39	20230327	8150	-43.19	20220922	2340	97.86	20220704	8.71	N	010660	500	110 억	158422	N	N	18	N	N
26	20230627	160238	57	100.00	KOSPI	기계	N	N	N	N	N	4640	155	2	3.46	14656590075	3139117	255.73	4500	4850	4385	5830	3140	4485	4669.07	0.35	0	76682	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	1021	28.64	0.78	12	14.27	162.00	5976.00	8150	20220922	-43.07	2215	20220624	109.48	5580	-16.85	20230619	2655	74.76	20230327	8150	-43.07	20220922	2340	98.29	20220704	8.63	N	010660	500	110 억	77150	N	N	18	N	N
27	20230627	150239	57	100.00	KOSPI	기계	N	N	N	N	N	4690	205	2	4.57	14145991950	3029306	246.79	4500	4850	4385	5830	3140	4485	4669.71	0.35	0	62810	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	1032	28.95	0.78	12	13.77	162.00	5976.00	8150	20220922	-42.45	2215	20220624	111.74	5580	-15.95	20230619	2655	76.65	20230327	8150	-42.45	20220922	2340	100.43	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
28	20230627	140241	57	100.00	KOSPI	기계	N	N	N	N	N	4590	105	2	2.34	12926186655	2768589	225.55	4500	4850	4385	5830	3140	4485	4668.87	0.35	0	-14098	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	1010	28.33	0.77	12	12.58	162.00	5976.00	8150	20220922	-43.68	2215	20220624	107.22	5580	-17.74	20230619	2655	72.88	20230327	8150	-43.68	20220922	2340	96.15	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
29	20230627	130242	57	100.00	KOSPI	기계	N	N	N	N	N	4620	135	2	3.01	12308049700	2633624	214.55	4500	4850	4385	5830	3140	4485	4673.43	0.35	0	-27484	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	1016	28.52	0.77	12	11.97	162.00	5976.00	8150	20220922	-43.31	2215	20220624	108.58	5580	-17.20	20230619	2655	74.01	20230327	8150	-43.31	20220922	2340	97.44	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
30	20230627	120242	57	100.00	KOSPI	기계	N	N	N	N	N	4645	160	2	3.57	11821934560	2528584	206.00	4500	4850	4385	5830	3140	4485	4675.32	0.35	0	-4454	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	1022	28.67	0.78	12	11.49	162.00	5976.00	8150	20220922	-43.01	2215	20220624	109.71	5580	-16.76	20230619	2655	74.95	20230327	8150	-43.01	20220922	2340	98.50	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
31	20230627	110241	57	100.00	KOSPI	기계	N	N	N	N	N	4710	225	2	5.02	11117492370	2377483	193.69	4500	4850	4385	5830	3140	4485	4676.16	0.35	0	-15776	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	1036	29.07	0.79	12	10.81	162.00	5976.00	8150	20220922	-42.21	2215	20220624	112.64	5580	-15.59	20230619	2655	77.40	20230327	8150	-42.21	20220922	2340	101.28	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
32	20230627	100236	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-45	5	-1.00	1161614620	261363	21.29	4500	4520	4385	5830	3140	4485	4444.45	0.35	0	54062	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	977	27.41	0.74	12	1.19	162.00	5976.00	8150	20220922	-45.52	2215	20220624	100.45	5580	-20.43	20230619	2655	67.23	20230327	8150	-45.52	20220922	2340	89.74	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
33	20230627	090238	57	100.00	KOSPI	기계	N	N	N	N	N	4520	35	2	0.78	87810550	19483	1.59	4500	4520	4495	5830	3140	4485	4507.03	0.35	0	2731	4811	4647	4551	4387	4291	4600	4340	110	1345	500	2690	5	1	22000000	994	27.90	0.76	12	0.09	162.00	5976.00	8150	20220922	-44.54	2215	20220624	104.06	5580	-19.00	20230619	2655	70.24	20230327	8150	-44.54	20220922	2340	93.16	20220704	8.63	N	010660	500	110 억	77150	N	N	2	N	N
34	20230626	160237	57	100.00	KOSPI	기계	N	N	N	N	N	4485	-70	5	-1.54	5519074950	1201769	93.32	4500	4715	4455	5920	3190	4555	4592.97	0.20	0	35791	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	987	27.69	0.75	12	5.46	162.00	5976.00	8150	20220922	-44.97	2215	20220623	102.48	5580	-19.62	20230619	2655	68.93	20230327	8150	-44.97	20220922	2340	91.67	20220704	8.30	N	010660	500	110 억	44056	N	N	2	N	N
35	20230626	150239	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-45	5	-0.99	4786373675	1038584	80.65	4500	4715	4475	5920	3190	4555	4609.26	0.20	0	-5649	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	992	27.84	0.75	12	4.72	162.00	5976.00	8150	20220922	-44.66	2215	20220623	103.61	5580	-19.18	20230619	2655	69.87	20230327	8150	-44.66	20220922	2340	92.74	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
36	20230626	140238	57	100.00	KOSPI	기계	N	N	N	N	N	4550	-5	5	-0.11	4472295410	969235	75.26	4500	4715	4475	5920	3190	4555	4615.08	0.20	0	-9760	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	1001	28.09	0.76	12	4.41	162.00	5976.00	8150	20220922	-44.17	2215	20220623	105.42	5580	-18.46	20230619	2655	71.37	20230327	8150	-44.17	20220922	2340	94.44	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
37	20230626	130238	57	100.00	KOSPI	기계	N	N	N	N	N	4560	5	2	0.11	3927486925	849653	65.98	4500	4715	4475	5920	3190	4555	4623.54	0.20	0	-2813	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	1003	28.15	0.76	12	3.86	162.00	5976.00	8150	20220922	-44.05	2215	20220623	105.87	5580	-18.28	20230619	2655	71.75	20230327	8150	-44.05	20220922	2340	94.87	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
38	20230626	120237	57	100.00	KOSPI	기계	N	N	N	N	N	4590	35	2	0.77	3756208685	812185	63.07	4500	4715	4475	5920	3190	4555	4625.99	0.20	0	6148	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	1010	28.33	0.77	12	3.69	162.00	5976.00	8150	20220922	-43.68	2215	20220623	107.22	5580	-17.74	20230619	2655	72.88	20230327	8150	-43.68	20220922	2340	96.15	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
39	20230626	110237	57	100.00	KOSPI	기계	N	N	N	N	N	4630	75	2	1.65	3494130190	755075	58.63	4500	4715	4475	5920	3190	4555	4628.84	0.20	0	8976	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	1019	28.58	0.77	12	3.43	162.00	5976.00	8150	20220922	-43.19	2215	20220623	109.03	5580	-17.03	20230619	2655	74.39	20230327	8150	-43.19	20220922	2340	97.86	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
40	20230626	100237	57	100.00	KOSPI	기계	N	N	N	N	N	4615	60	2	1.32	2668649510	575874	44.72	4500	4715	4475	5920	3190	4555	4635.97	0.20	0	14857	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	1015	28.49	0.77	12	2.62	162.00	5976.00	8150	20220922	-43.37	2215	20220623	108.35	5580	-17.29	20230619	2655	73.82	20230327	8150	-43.37	20220922	2340	97.22	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
41	20230626	090237	57	100.00	KOSPI	기계	N	N	N	N	N	4565	10	2	0.22	400178340	88580	6.88	4500	4585	4475	5920	3190	4555	4511.05	0.20	0	17101	4905	4730	4625	4450	4345	4677	4397	110	1365	500	2730	5	1	22000000	1004	28.18	0.76	12	0.40	162.00	5976.00	8150	20220922	-43.99	2215	20220623	106.09	5580	-18.19	20230619	2655	71.94	20230327	8150	-43.99	20220922	2340	95.09	20220704	8.30	N	010660	500	110 억	44056	N	N	1100	N	N
42	20230623	152913	57	100.00	KOSPI	기계	N	N	N	N	N	4585	-175	5	-3.68	5645152755	1218226	26.11	4755	4800	4520	6180	3335	4760	4633.91	0.47	0	-74070	5146	4952	4796	4602	4446	5050	4700	110	1422	500	2850	5	1	22000000	1009	28.30	0.77	12	5.54	162.00	5976.00	8150	20220922	-43.74	2215	20220623	107.00	5580	-17.83	20230619	2655	72.69	20230327	8150	-43.74	20220922	2215	107.00	20220623	8.56	N	010660	500	110 억	104293	N	N	3769	N	N
43	20230623	140215	57	100.00	KOSPI	기계	N	N	N	N	N	4540	-220	5	-4.62	4812720810	1036723	22.22	4755	4800	4520	6180	3335	4760	4642.24	0.47	0	-64541	5146	4952	4796	4602	4446	5050	4700	110	1422	500	2850	5	1	22000000	999	28.02	0.76	12	4.71	162.00	5976.00	8150	20220922	-44.29	2215	20220623	104.97	5580	-18.64	20230619	2655	71.00	20230327	8150	-44.29	20220922	2215	104.97	20220623	8.56	N	010660	500	110 억	104293	N	N	3769	N	N
44	20230622	160132	57	100.00	KOSPI	기계	N	N	N	N	N	4760	15	2	0.32	22344698575	4620283	196.34	4670	4990	4640	6160	3325	4745	4836.30	1.83	0	-284269	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1047	29.38	0.80	12	21.00	162.00	5976.00	8150	20220922	-41.60	2215	20220623	114.90	5580	-14.70	20230619	2655	79.28	20230327	8150	-41.60	20220922	2215	114.90	20220623	7.88	N	010660	500	110 억	402847	N	N	3769	N	N
45	20230622	150955	57	100.00	KOSPI	기계	N	N	N	N	N	4780	35	2	0.74	21692093345	4483066	190.51	4670	4990	4640	6160	3325	4745	4838.68	1.83	0	-309679	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1052	29.51	0.80	12	20.38	162.00	5976.00	8150	20220922	-41.35	2215	20220623	115.80	5580	-14.34	20230619	2655	80.04	20230327	8150	-41.35	20220922	2215	115.80	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
46	20230622	140943	57	100.00	KOSPI	기계	N	N	N	N	N	4790	45	2	0.95	19601457510	4043240	171.82	4670	4990	4640	6160	3325	4745	4847.97	1.83	0	-322860	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1054	29.57	0.80	12	18.38	162.00	5976.00	8150	20220922	-41.23	2215	20220623	116.25	5580	-14.16	20230619	2655	80.41	20230327	8150	-41.23	20220922	2215	116.25	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
47	20230622	130513	57	100.00	KOSPI	기계	N	N	N	N	N	4815	70	2	1.48	18704744530	3856813	163.90	4670	4990	4640	6160	3325	4745	4849.81	1.83	0	-279169	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1059	29.72	0.81	12	17.53	162.00	5976.00	8150	20220922	-40.92	2215	20220623	117.38	5580	-13.71	20230619	2655	81.36	20230327	8150	-40.92	20220922	2215	117.38	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
48	20230622	120902	57	100.00	KOSPI	기계	N	N	N	N	N	4845	100	2	2.11	17116155470	3530447	150.03	4670	4990	4640	6160	3325	4745	4848.17	1.83	0	-303886	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1066	29.91	0.81	12	16.05	162.00	5976.00	8150	20220922	-40.55	2215	20220623	118.74	5580	-13.17	20230619	2655	82.49	20230327	8150	-40.55	20220922	2215	118.74	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
49	20230622	110228	57	100.00	KOSPI	기계	N	N	N	N	N	4900	155	2	3.27	15186032750	3131331	133.07	4670	4990	4640	6160	3325	4745	4849.72	1.83	0	-287133	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1078	30.25	0.82	12	14.23	162.00	5976.00	8150	20220922	-39.88	2215	20220623	121.22	5580	-12.19	20230619	2655	84.56	20230327	8150	-39.88	20220922	2215	121.22	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
50	20230622	100751	57	100.00	KOSPI	기계	N	N	N	N	N	4860	115	2	2.42	9062100340	1873762	79.63	4670	4990	4640	6160	3325	4745	4836.34	1.83	0	-269492	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1069	30.00	0.81	12	8.52	162.00	5976.00	8150	20220922	-40.37	2215	20220623	119.41	5580	-12.90	20230619	2655	83.05	20230327	8150	-40.37	20220922	2215	119.41	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
51	20230622	091005	57	100.00	KOSPI	기계	N	N	N	N	N	4675	-70	5	-1.48	752345085	161325	6.86	4670	4715	4640	6160	3325	4745	4663.27	1.83	0	5313	5041	4892	4791	4642	4541	4842	4592	110	1417	500	2840	5	1	22000000	1029	28.86	0.78	12	0.73	162.00	5976.00	8150	20220922	-42.64	2215	20220623	111.06	5580	-16.22	20230619	2655	76.08	20230327	8150	-42.64	20220922	2215	111.06	20220623	7.88	N	010660	500	110 억	402847	N	N	188	N	N
52	20230621	160328	57	100.00	KOSPI	기계	N	N	N	N	N	4745	-220	5	-4.43	11036025480	2304149	66.83	4905	4940	4690	6450	3480	4965	4789.79	1.16	0	135654	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1044	29.29	0.79	12	10.47	162.00	5976.00	8150	20220922	-41.78	2215	20220623	114.22	5580	-14.96	20230619	2655	78.72	20230327	8150	-41.78	20220922	2215	114.22	20220623	8.50	N	010660	500	110 억	255915	N	N	188	N	N
53	20230621	150608	57	100.00	KOSPI	기계	N	N	N	N	N	4715	-250	5	-5.04	10014920845	2087795	60.55	4905	4940	4690	6450	3480	4965	4796.89	1.16	0	95389	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1037	29.10	0.79	12	9.49	162.00	5976.00	8150	20220922	-42.15	2215	20220623	112.87	5580	-15.50	20230619	2655	77.59	20230327	8150	-42.15	20220922	2215	112.87	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
54	20230621	140224	57	100.00	KOSPI	기계	N	N	N	N	N	4725	-240	5	-4.83	8627322775	1793134	52.01	4905	4940	4700	6450	3480	4965	4811.31	1.16	0	36421	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1040	29.17	0.79	12	8.15	162.00	5976.00	8150	20220922	-42.02	2215	20220623	113.32	5580	-15.32	20230619	2655	77.97	20230327	8150	-42.02	20220922	2215	113.32	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
55	20230621	131003	57	100.00	KOSPI	기계	N	N	N	N	N	4750	-215	5	-4.33	7728942145	1603108	46.50	4905	4940	4730	6450	3480	4965	4821.22	1.16	0	17221	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1045	29.32	0.79	12	7.29	162.00	5976.00	8150	20220922	-41.72	2215	20220623	114.45	5580	-14.87	20230619	2655	78.91	20230327	8150	-41.72	20220922	2215	114.45	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
56	20230621	120506	57	100.00	KOSPI	기계	N	N	N	N	N	4780	-185	5	-3.73	6613447670	1368745	39.70	4905	4940	4760	6450	3480	4965	4831.76	1.16	0	32755	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1052	29.51	0.80	12	6.22	162.00	5976.00	8150	20220922	-41.35	2215	20220623	115.80	5580	-14.34	20230619	2655	80.04	20230327	8150	-41.35	20220922	2215	115.80	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
57	20230621	110501	57	100.00	KOSPI	기계	N	N	N	N	N	4835	-130	5	-2.62	5596841285	1156840	33.55	4905	4940	4760	6450	3480	4965	4838.04	1.16	0	26234	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1064	29.85	0.81	12	5.26	162.00	5976.00	8150	20220922	-40.67	2215	20220623	118.28	5580	-13.35	20230619	2655	82.11	20230327	8150	-40.67	20220922	2215	118.28	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
58	20230621	100502	57	100.00	KOSPI	기계	N	N	N	N	N	4810	-155	5	-3.12	4102725520	846177	24.54	4905	4940	4760	6450	3480	4965	4848.54	1.16	0	-43989	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1058	29.69	0.80	12	3.85	162.00	5976.00	8150	20220922	-40.98	2215	20220623	117.16	5580	-13.80	20230619	2655	81.17	20230327	8150	-40.98	20220922	2215	117.16	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
59	20230621	090215	57	100.00	KOSPI	기계	N	N	N	N	N	4900	-65	5	-1.31	367952305	74995	2.18	4905	4930	4900	6450	3480	4965	4906.36	1.16	0	2190	5315	5140	5015	4840	4715	5077	4777	110	1485	500	2970	5	1	22000000	1078	30.25	0.82	12	0.34	162.00	5976.00	8150	20220922	-39.88	2215	20220623	121.22	5580	-12.19	20230619	2655	84.56	20230327	8150	-39.88	20220922	2215	121.22	20220623	8.50	N	010660	500	110 억	255915	N	N	0	N	N
60	20230620	160933	57	100.00	KOSPI	기계	N	N	N	N	N	4965	-185	5	-3.59	17022502345	3390085	13.19	4995	5190	4890	6690	3610	5150	5021.29	1.67	0	-133480	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	5	1	22000000	1092	30.65	0.83	12	15.41	162.00	5976.00	8150	20220922	-39.08	2215	20220623	124.15	5580	-11.02	20230619	2655	87.01	20230327	8150	-39.08	20220922	2215	124.15	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
61	20230620	150123	57	100.00	KOSPI	기계	N	N	N	N	N	4905	-245	5	-4.76	16169941310	3217491	12.52	4995	5190	4890	6690	3610	5150	5025.55	1.67	0	-153589	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	5	1	22000000	1079	30.28	0.82	12	14.62	162.00	5976.00	8150	20220922	-39.82	2215	20220623	121.44	5580	-12.10	20230619	2655	84.75	20230327	8150	-39.82	20220922	2215	121.44	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
62	20230620	140617	57	100.00	KOSPI	기계	N	N	N	N	N	4920	-230	5	-4.47	15000524280	2980107	11.59	4995	5190	4890	6690	3610	5150	5033.47	1.67	0	-164719	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	5	1	22000000	1082	30.37	0.82	12	13.55	162.00	5976.00	8150	20220922	-39.63	2215	20220623	122.12	5580	-11.83	20230619	2655	85.31	20230327	8150	-39.63	20220922	2215	122.12	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
63	20230620	130231	57	100.00	KOSPI	기계	N	N	N	N	N	4945	-205	5	-3.98	13768443865	2729726	10.62	4995	5190	4920	6690	3610	5150	5043.81	1.67	0	-138647	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	5	1	22000000	1088	30.52	0.83	12	12.41	162.00	5976.00	8150	20220922	-39.33	2215	20220623	123.25	5580	-11.38	20230619	2655	86.25	20230327	8150	-39.33	20220922	2215	123.25	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
64	20230620	120132	57	100.00	KOSPI	기계	N	N	N	N	N	4970	-180	5	-3.50	12426185185	2458651	9.56	4995	5190	4935	6690	3610	5150	5053.98	1.67	0	-83164	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	5	1	22000000	1093	30.68	0.83	12	11.18	162.00	5976.00	8150	20220922	-39.02	2215	20220623	124.38	5580	-10.93	20230619	2655	87.19	20230327	8150	-39.02	20220922	2215	124.38	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
65	20230620	110959	57	100.00	KOSPI	기계	N	N	N	N	N	5010	-140	5	-2.72	10344845830	2040685	7.94	4995	5190	4990	6690	3610	5150	5069.21	1.67	0	-110116	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	10	1	22000000	1102	30.93	0.84	12	9.28	162.00	5976.00	8150	20220922	-38.53	2215	20220623	126.19	5580	-10.22	20230619	2655	88.70	20230327	8150	-38.53	20220922	2215	126.19	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
66	20230620	100141	57	100.00	KOSPI	기계	N	N	N	N	N	5110	-40	5	-0.78	7992432200	1575432	6.13	4995	5190	4990	6690	3610	5150	5073.06	1.67	0	-96043	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	10	1	22000000	1124	31.54	0.86	12	7.16	162.00	5976.00	8150	20220922	-37.30	2215	20220623	130.70	5580	-8.42	20230619	2655	92.47	20230327	8150	-37.30	20220922	2215	130.70	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
67	20230620	090852	57	100.00	KOSPI	기계	N	N	N	N	N	5110	-40	5	-0.78	2653360210	524227	2.04	4995	5140	4995	6690	3610	5150	5061.10	1.67	0	-3168	5976	5562	5166	4752	4356	5770	4960	110	1540	500	3090	10	1	22000000	1124	31.54	0.86	12	2.38	162.00	5976.00	8150	20220922	-37.30	2215	20220623	130.70	5580	-8.42	20230619	2655	92.47	20230327	8150	-37.30	20220922	2215	130.70	20220623	8.05	N	010660	500	110 억	368349	N	N	0	N	N
68	20230619	160250	57	100.00	KOSPI	기계	N	N	N	N	N	5150	395	2	8.31	133365335230	25492788	411.58	4850	5580	4770	6180	3330	4755	5231.59	0.46	0	291851	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	10	1	22000000	1133	31.79	0.86	12	115.88	162.00	5976.00	8150	20220922	-36.81	2215	20220623	132.51	5580	-7.71	20230619	2655	93.97	20230327	8150	-36.81	20220922	2215	132.51	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
69	20230619	150938	57	100.00	KOSPI	기계	N	N	N	N	N	5200	445	2	9.36	131319725830	25096641	405.19	4850	5580	4770	6180	3330	4755	5232.60	0.46	0	214165	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	10	1	22000000	1144	32.10	0.87	12	114.08	162.00	5976.00	8150	20220922	-36.20	2215	20220623	134.76	5580	-6.81	20230619	2655	95.86	20230327	8150	-36.20	20220922	2215	134.76	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
70	20230619	140459	57	100.00	KOSPI	기계	N	N	N	N	N	5230	475	2	9.99	125861998990	24047532	388.25	4850	5580	4770	6180	3330	4755	5233.93	0.46	0	-18645	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	10	1	22000000	1151	32.28	0.88	12	109.31	162.00	5976.00	8150	20220922	-35.83	2215	20220623	136.12	5580	-6.27	20230619	2655	96.99	20230327	8150	-35.83	20220922	2215	136.12	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
71	20230619	130911	57	100.00	KOSPI	기계	N	N	N	N	N	5240	485	2	10.20	116647411720	22282793	359.76	4850	5580	4770	6180	3330	4755	5234.91	0.46	0	82868	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	10	1	22000000	1153	32.35	0.88	12	101.29	162.00	5976.00	8150	20220922	-35.71	2215	20220623	136.57	5580	-6.09	20230619	2655	97.36	20230327	8150	-35.71	20220922	2215	136.57	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
72	20230619	120133	57	100.00	KOSPI	기계	N	N	N	N	N	5260	505	2	10.62	51772645220	10185964	164.45	4850	5380	4770	6180	3330	4755	5082.82	0.46	0	907	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	10	1	22000000	1157	32.47	0.88	12	46.30	162.00	5976.00	8150	20220922	-35.46	2215	20220623	137.47	5380	0.00	20230613	2655	98.12	20230327	8150	-35.46	20220922	2215	137.47	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
73	20230619	110318	57	100.00	KOSPI	기계	N	N	N	N	N	4895	140	2	2.94	21338945790	4323012	69.80	4850	5090	4770	6180	3330	4755	4936.22	0.46	0	43859	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	5	1	22000000	1077	30.22	0.82	12	19.65	162.00	5976.00	8150	20220922	-39.94	2215	20220623	120.99	5380	-9.01	20230613	2655	84.37	20230327	8150	-39.94	20220922	2215	120.99	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
74	20230619	100437	57	100.00	KOSPI	기계	N	N	N	N	N	4990	235	2	4.94	17333409465	3507993	56.64	4850	5090	4770	6180	3330	4755	4941.24	0.46	0	-31552	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	5	1	22000000	1098	30.80	0.84	12	15.95	162.00	5976.00	8150	20220922	-38.77	2215	20220623	125.28	5380	-7.25	20230613	2655	87.95	20230327	8150	-38.77	20220922	2215	125.28	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
75	20230619	090529	57	100.00	KOSPI	기계	N	N	N	N	N	4835	80	2	1.68	1677043615	347345	5.61	4850	4860	4770	6180	3330	4755	4828.66	0.46	0	-36105	5161	4957	4726	4522	4291	5060	4625	110	1425	500	2850	5	1	22000000	1064	29.85	0.81	12	1.58	162.00	5976.00	8150	20220922	-40.67	2215	20220623	118.28	5380	-10.13	20230613	2655	82.11	20230327	8150	-40.67	20220922	2215	118.28	20220623	7.80	N	010660	500	110 억	101915	N	N	0	N	N
76	20230616	160712	57	100.00	KOSPI	기계	N	N	N	N	N	4755	10	2	0.21	29084604325	6135355	82.29	4690	4930	4495	6160	3325	4745	4740.47	0.56	0	-14111	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1046	29.35	0.80	12	27.89	162.00	5976.00	8150	20220922	-41.66	2215	20220623	114.67	5380	-11.62	20230613	2655	79.10	20230327	8150	-41.66	20220922	2215	114.67	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
77	20230616	150631	57	100.00	KOSPI	기계	N	N	N	N	N	4745	0	3	0.00	28185253225	5946073	79.75	4690	4930	4495	6160	3325	4745	4740.15	0.56	0	-48090	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1044	29.29	0.79	12	27.03	162.00	5976.00	8150	20220922	-41.78	2215	20220623	114.22	5380	-11.80	20230613	2655	78.72	20230327	8150	-41.78	20220922	2215	114.22	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
78	20230616	140355	57	100.00	KOSPI	기계	N	N	N	N	N	4765	20	2	0.42	25402103765	5360576	71.90	4690	4930	4495	6160	3325	4745	4738.69	0.56	0	-95647	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1048	29.41	0.80	12	24.37	162.00	5976.00	8150	20220922	-41.53	2215	20220623	115.12	5380	-11.43	20230613	2655	79.47	20230327	8150	-41.53	20220922	2215	115.12	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
79	20230616	130336	57	100.00	KOSPI	기계	N	N	N	N	N	4610	-135	5	-2.85	8538191780	1855898	24.89	4690	4730	4495	6160	3325	4745	4600.51	0.56	0	70918	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1014	28.46	0.77	12	8.44	162.00	5976.00	8150	20220922	-43.44	2215	20220623	108.13	5380	-14.31	20230613	2655	73.63	20230327	8150	-43.44	20220922	2215	108.13	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
80	20230616	120351	57	100.00	KOSPI	기계	N	N	N	N	N	4620	-125	5	-2.63	8196244645	1781900	23.90	4690	4730	4495	6160	3325	4745	4599.65	0.56	0	76243	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1016	28.52	0.77	12	8.10	162.00	5976.00	8150	20220922	-43.31	2215	20220623	108.58	5380	-14.13	20230613	2655	74.01	20230327	8150	-43.31	20220922	2215	108.58	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
81	20230616	110937	57	100.00	KOSPI	기계	N	N	N	N	N	4630	-115	5	-2.42	7588025175	1649971	22.13	4690	4730	4495	6160	3325	4745	4598.81	0.56	0	71264	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1019	28.58	0.77	12	7.50	162.00	5976.00	8150	20220922	-43.19	2215	20220623	109.03	5380	-13.94	20230613	2655	74.39	20230327	8150	-43.19	20220922	2215	109.03	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
82	20230616	100452	57	100.00	KOSPI	기계	N	N	N	N	N	4600	-145	5	-3.06	5947348595	1296336	17.39	4690	4730	4495	6160	3325	4745	4587.71	0.56	0	64640	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1012	28.40	0.77	12	5.89	162.00	5976.00	8150	20220922	-43.56	2215	20220623	107.67	5380	-14.50	20230613	2655	73.26	20230327	8150	-43.56	20220922	2215	107.67	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
83	20230616	090203	57	100.00	KOSPI	기계	N	N	N	N	N	4675	-70	5	-1.48	429430025	91518	1.23	4690	4715	4670	6160	3325	4745	4691.82	0.56	0	-4860	5235	4990	4805	4560	4375	4960	4530	110	1417	500	2840	5	1	22000000	1029	28.86	0.78	12	0.42	162.00	5976.00	8150	20220922	-42.64	2215	20220623	111.06	5380	-13.10	20230613	2655	76.08	20230327	8150	-42.64	20220922	2215	111.06	20220623	6.66	N	010660	500	110 억	122418	N	N	2699	N	N
84	20230615	150208	57	100.00	KOSPI	기계	N	N	N	N	N	4755	70	2	1.49	34328483865	7092523	87.76	4745	5050	4620	6090	3280	4685	4840.14	1.31	0	-217372	5335	5010	4815	4490	4295	4912	4392	110	1405	500	2810	5	1	22000000	1046	29.35	0.80	12	32.24	162.00	5976.00	8150	20220922	-41.66	2215	20220623	114.67	5380	-11.62	20230613	2655	79.10	20230327	8150	-41.66	20220922	2215	114.67	20220623	6.33	N	010660	500	110 억	289185	N	N	33	N	N
85	20230615	141034	57	100.00	KOSPI	기계	N	N	N	N	N	4655	-30	5	-0.64	32005386795	6601824	81.69	4745	5050	4620	6090	3280	4685	4848.01	1.31	0	-281339	5335	5010	4815	4490	4295	4912	4392	110	1405	500	2810	5	1	22000000	1024	28.73	0.78	12	30.01	162.00	5976.00	8150	20220922	-42.88	2215	20220623	110.16	5380	-13.48	20230613	2655	75.33	20230327	8150	-42.88	20220922	2215	110.16	20220623	6.33	N	010660	500	110 억	289185	N	N	33	N	N
86	20230615	130446	57	100.00	KOSPI	기계	N	N	N	N	N	4720	35	2	0.75	31061708305	6400771	79.20	4745	5050	4620	6090	3280	4685	4852.86	1.31	0	-279168	5335	5010	4815	4490	4295	4912	4392	110	1405	500	2810	5	1	22000000	1038	29.14	0.79	12	29.09	162.00	5976.00	8150	20220922	-42.09	2215	20220623	113.09	5380	-12.27	20230613	2655	77.78	20230327	8150	-42.09	20220922	2215	113.09	20220623	6.33	N	010660	500	110 억	289185	N	N	33	N	N
87	20230615	120647	57	100.00	KOSPI	기계	N	N	N	N	N	4735	50	2	1.07	30237462305	6226200	77.04	4745	5050	4620	6090	3280	4685	4856.54	1.31	0	-282014	5335	5010	4815	4490	4295	4912	4392	110	1405	500	2810	5	1	22000000	1042	29.23	0.79	12	28.30	162.00	5976.00	8150	20220922	-41.90	2215	20220623	113.77	5380	-11.99	20230613	2655	78.34	20230327	8150	-41.90	20220922	2215	113.77	20220623	6.33	N	010660	500	110 억	289185	N	N	33	N	N
88	20230615	110128	57	100.00	KOSPI	기계	N	N	N	N	N	4800	115	2	2.45	26865706710	5511446	68.20	4745	5050	4620	6090	3280	4685	4874.60	1.31	0	-275754	5335	5010	4815	4490	4295	4912	4392	110	1405	500	2810	5	1	22000000	1056	29.63	0.80	12	25.05	162.00	5976.00	8150	20220922	-41.10	2215	20220623	116.70	5380	-10.78	20230613	2655	80.79	20230327	8150	-41.10	20220922	2215	116.70	20220623	6.33	N	010660	500	110 억	289185	N	N	33	N	N
89	20230611	184819	57	100.00	KOSPI	기계	N	N	N	N	N	4030	-100	5	-2.42	3397380120	828057	39.88	4180	4230	4010	5360	2895	4130	4104.46	2.33	-111134	-113750	4410	4270	4115	3975	3820	4340	4045	110	1232	500	2470	5	1	22000000	887	24.88	0.67	12	3.76	162.00	5976.00	8150	20220922	-50.55	2215	20220623	81.94	4800	-16.04	20230523	2655	51.79	20230327	8150	-50.55	20220922	2215	81.94	20220623	6.08	N	010660	500	110 억	511677	N	N	1434	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History