KissMeData/011330/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160245	55	50.00	KOSPI	N	N	N	Y	50	N	1360	-34	5	-2.44	383717866	279990	66.30	1402	1402	1357	1812	976	1394	1370.48	1.46	0	72646	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1166	42.50	0.81	12	0.33	32.00	1680.00	1696	20230407	-19.81	1040	20221013	30.77	1696	-19.81	20230407	1100	23.64	20230103	1696	-19.81	20230407	1040	30.77	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
3	20230630	150245	55	50.00	KOSPI	N	N	N	Y	50	N	1358	-36	5	-2.58	376557829	274722	65.05	1402	1402	1357	1812	976	1394	1370.69	1.46	0	74202	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1164	42.44	0.81	12	0.32	32.00	1680.00	1696	20230407	-19.93	1040	20221013	30.58	1696	-19.93	20230407	1100	23.45	20230103	1696	-19.93	20230407	1040	30.58	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
4	20230630	140246	55	50.00	KOSPI	N	N	N	Y	50	N	1364	-30	5	-2.15	348245124	253949	60.13	1402	1402	1357	1812	976	1394	1371.32	1.46	0	85275	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1169	42.62	0.81	12	0.30	32.00	1680.00	1696	20230407	-19.58	1040	20221013	31.15	1696	-19.58	20230407	1100	24.00	20230103	1696	-19.58	20230407	1040	31.15	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
5	20230630	130246	55	50.00	KOSPI	N	N	N	Y	50	N	1374	-20	5	-1.43	304806802	222131	52.60	1402	1402	1357	1812	976	1394	1372.19	1.46	0	79819	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1178	42.94	0.82	12	0.26	32.00	1680.00	1696	20230407	-18.99	1040	20221013	32.12	1696	-18.99	20230407	1100	24.91	20230103	1696	-18.99	20230407	1040	32.12	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
6	20230630	120244	55	50.00	KOSPI	N	N	N	Y	50	N	1374	-20	5	-1.43	284931409	207660	49.17	1402	1402	1357	1812	976	1394	1372.11	1.46	0	74489	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1178	42.94	0.82	12	0.24	32.00	1680.00	1696	20230407	-18.99	1040	20221013	32.12	1696	-18.99	20230407	1100	24.91	20230103	1696	-18.99	20230407	1040	32.12	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
7	20230630	110246	55	50.00	KOSPI	N	N	N	Y	50	N	1378	-16	5	-1.15	256391582	186883	44.25	1402	1402	1357	1812	976	1394	1371.94	1.46	0	83364	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1181	43.06	0.82	12	0.22	32.00	1680.00	1696	20230407	-18.75	1040	20221013	32.50	1696	-18.75	20230407	1100	25.27	20230103	1696	-18.75	20230407	1040	32.50	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
8	20230630	100244	55	50.00	KOSPI	N	N	N	Y	50	N	1375	-19	5	-1.36	248552151	181187	42.90	1402	1402	1357	1812	976	1394	1371.80	1.46	0	78923	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1179	42.97	0.82	12	0.21	32.00	1680.00	1696	20230407	-18.93	1040	20221013	32.21	1696	-18.93	20230407	1100	25.00	20230103	1696	-18.93	20230407	1040	32.21	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
9	20230630	090246	55	50.00	KOSPI	N	N	N	Y	50	N	1388	-6	5	-0.43	3629909	2592	0.61	1402	1402	1388	1812	976	1394	1400.43	1.46	0	140	1458	1426	1402	1370	1346	1414	1358	433	418	500	1000	1	1	85726304	1190	43.38	0.83	12	0.00	32.00	1680.00	1696	20230407	-18.16	1040	20221013	33.46	1696	-18.16	20230407	1100	26.18	20230103	1696	-18.16	20230407	1040	33.46	20221013	2.16	N	011330	500	432 억	1251298	N	N	8	N	N
10	20230629	160245	55	50.00	KOSPI	N	N	N	Y	50	N	1394	-40	5	-2.79	590782860	421613	182.88	1420	1434	1378	1864	1004	1434	1401.24	1.50	0	-24238	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1195	43.56	0.83	12	0.49	32.00	1680.00	1696	20230407	-17.81	1040	20221013	34.04	1696	-17.81	20230407	1100	26.73	20230103	1696	-17.81	20230407	1040	34.04	20221013	2.17	N	011330	500	432 억	1282754	N	N	8	N	N
11	20230629	150243	55	50.00	KOSPI	N	N	N	Y	50	N	1398	-36	5	-2.51	569674051	406478	176.32	1420	1434	1378	1864	1004	1434	1401.49	1.50	0	-24411	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1198	43.69	0.83	12	0.47	32.00	1680.00	1696	20230407	-17.57	1040	20221013	34.42	1696	-17.57	20230407	1100	27.09	20230103	1696	-17.57	20230407	1040	34.42	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
12	20230629	140243	55	50.00	KOSPI	N	N	N	Y	50	N	1390	-44	5	-3.07	552052795	393840	170.83	1420	1434	1378	1864	1004	1434	1401.72	1.50	0	-17184	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1192	43.44	0.83	12	0.46	32.00	1680.00	1696	20230407	-18.04	1040	20221013	33.65	1696	-18.04	20230407	1100	26.36	20230103	1696	-18.04	20230407	1040	33.65	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
13	20230629	130243	55	50.00	KOSPI	N	N	N	Y	50	N	1396	-38	5	-2.65	523645425	373432	161.98	1420	1434	1378	1864	1004	1434	1402.25	1.50	0	-10201	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1197	43.62	0.83	12	0.44	32.00	1680.00	1696	20230407	-17.69	1040	20221013	34.23	1696	-17.69	20230407	1100	26.91	20230103	1696	-17.69	20230407	1040	34.23	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
14	20230629	120244	55	50.00	KOSPI	N	N	N	Y	50	N	1393	-41	5	-2.86	499159261	355846	154.35	1420	1434	1378	1864	1004	1434	1402.74	1.50	0	-4163	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1194	43.53	0.83	12	0.42	32.00	1680.00	1696	20230407	-17.87	1040	20221013	33.94	1696	-17.87	20230407	1100	26.64	20230103	1696	-17.87	20230407	1040	33.94	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
15	20230629	110244	55	50.00	KOSPI	N	N	N	Y	50	N	1404	-30	5	-2.09	360970303	256141	111.10	1420	1434	1390	1864	1004	1434	1409.26	1.50	0	-11995	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1204	43.88	0.84	12	0.30	32.00	1680.00	1696	20230407	-17.22	1040	20221013	35.00	1696	-17.22	20230407	1100	27.64	20230103	1696	-17.22	20230407	1040	35.00	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
16	20230629	100244	55	50.00	KOSPI	N	N	N	Y	50	N	1415	-19	5	-1.32	124391241	87403	37.91	1420	1434	1415	1864	1004	1434	1423.19	1.50	0	11044	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1213	44.22	0.84	12	0.10	32.00	1680.00	1696	20230407	-16.57	1040	20221013	36.06	1696	-16.57	20230407	1100	28.64	20230103	1696	-16.57	20230407	1040	36.06	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
17	20230629	090244	55	50.00	KOSPI	N	N	N	Y	50	N	1422	-12	5	-0.84	10772122	7586	3.29	1420	1422	1420	1864	1004	1434	1420.00	1.50	0	0	1475	1454	1431	1410	1387	1465	1421	433	430	500	1030	1	1	85726304	1219	44.44	0.85	12	0.01	32.00	1680.00	1696	20230407	-16.16	1040	20221013	36.73	1696	-16.16	20230407	1100	29.27	20230103	1696	-16.16	20230407	1040	36.73	20221013	2.17	N	011330	500	432 억	1282754	N	N	0	N	N
18	20230628	160242	55	50.00	KOSPI	N	N	N	Y	50	N	1434	19	2	1.34	328406818	230336	111.34	1416	1452	1408	1839	991	1415	1425.82	1.51	0	-18580	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1229	44.81	0.85	12	0.27	32.00	1680.00	1696	20230407	-15.45	1040	20221013	37.88	1696	-15.45	20230407	1100	30.36	20230103	1696	-15.45	20230407	1040	37.88	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
19	20230628	150243	55	50.00	KOSPI	N	N	N	Y	50	N	1429	14	2	0.99	323112844	226642	109.55	1416	1452	1408	1839	991	1415	1425.70	1.51	0	-18417	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1225	44.66	0.85	12	0.26	32.00	1680.00	1696	20230407	-15.74	1040	20221013	37.40	1696	-15.74	20230407	1100	29.91	20230103	1696	-15.74	20230407	1040	37.40	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
20	20230628	140242	55	50.00	KOSPI	N	N	N	Y	50	N	1446	31	2	2.19	254264827	178788	86.42	1416	1452	1408	1839	991	1415	1422.20	1.51	0	-1060	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1240	45.19	0.86	12	0.21	32.00	1680.00	1696	20230407	-14.74	1040	20221013	39.04	1696	-14.74	20230407	1100	31.45	20230103	1696	-14.74	20230407	1040	39.04	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
21	20230628	130242	55	50.00	KOSPI	N	N	N	Y	50	N	1414	-1	5	-0.07	117972008	83444	40.33	1416	1424	1408	1839	991	1415	1413.77	1.51	0	2388	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1212	44.19	0.84	12	0.10	32.00	1680.00	1696	20230407	-16.63	1040	20221013	35.96	1696	-16.63	20230407	1100	28.55	20230103	1696	-16.63	20230407	1040	35.96	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
22	20230628	120223	55	50.00	KOSPI	N	N	N	Y	50	N	1415	0	3	0.00	95442992	67471	32.61	1416	1424	1408	1839	991	1415	1414.57	1.51	0	7177	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1213	44.22	0.84	12	0.08	32.00	1680.00	1696	20230407	-16.57	1040	20221013	36.06	1696	-16.57	20230407	1100	28.64	20230103	1696	-16.57	20230407	1040	36.06	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
23	20230628	110245	55	50.00	KOSPI	N	N	N	Y	50	N	1418	3	2	0.21	65924807	46579	22.51	1416	1424	1408	1839	991	1415	1415.34	1.51	0	14832	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1216	44.31	0.84	12	0.05	32.00	1680.00	1696	20230407	-16.39	1040	20221013	36.35	1696	-16.39	20230407	1100	28.91	20230103	1696	-16.39	20230407	1040	36.35	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
24	20230628	100243	55	50.00	KOSPI	N	N	N	Y	50	N	1420	5	2	0.35	54813072	38729	18.72	1416	1424	1408	1839	991	1415	1415.31	1.51	0	13252	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1217	44.38	0.85	12	0.05	32.00	1680.00	1696	20230407	-16.27	1040	20221013	36.54	1696	-16.27	20230407	1100	29.09	20230103	1696	-16.27	20230407	1040	36.54	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
25	20230628	090243	55	50.00	KOSPI	N	N	N	Y	50	N	1419	4	2	0.28	15979908	11324	5.47	1416	1424	1408	1839	991	1415	1410.78	1.51	0	1450	1431	1423	1416	1408	1401	1419	1404	433	424	500	1010	1	1	85726304	1216	44.34	0.84	12	0.01	32.00	1680.00	1696	20230407	-16.33	1040	20221013	36.44	1696	-16.33	20230407	1100	29.00	20230103	1696	-16.33	20230407	1040	36.44	20221013	2.18	N	011330	500	432 억	1294199	N	N	4	N	N
26	20230627	160243	55	50.00	KOSPI	N	N	N	Y	50	N	1415	1	2	0.07	291041177	205749	38.35	1420	1424	1409	1838	990	1414	1414.54	1.52	0	-3468	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1213	44.22	0.84	12	0.24	32.00	1680.00	1696	20230407	-16.57	1025	20220624	38.05	1696	-16.57	20230407	1100	28.64	20230103	1696	-16.57	20230407	1040	36.06	20221013	2.26	N	011330	500	432 억	1300548	N	N	4	N	N
27	20230627	150244	55	50.00	KOSPI	N	N	N	Y	50	N	1414	0	3	0.00	280222975	198097	36.93	1420	1424	1409	1838	990	1414	1414.57	1.52	0	-4086	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1212	44.19	0.84	12	0.23	32.00	1680.00	1696	20230407	-16.63	1025	20220624	37.95	1696	-16.63	20230407	1100	28.55	20230103	1696	-16.63	20230407	1040	35.96	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
28	20230627	140246	55	50.00	KOSPI	N	N	N	Y	50	N	1414	0	3	0.00	208995124	147798	27.55	1420	1424	1409	1838	990	1414	1414.06	1.52	0	-5153	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1212	44.19	0.84	12	0.17	32.00	1680.00	1696	20230407	-16.63	1025	20220624	37.95	1696	-16.63	20230407	1100	28.55	20230103	1696	-16.63	20230407	1040	35.96	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
29	20230627	130247	55	50.00	KOSPI	N	N	N	Y	50	N	1414	0	3	0.00	186402056	131812	24.57	1420	1424	1409	1838	990	1414	1414.15	1.52	0	-1447	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1212	44.19	0.84	12	0.15	32.00	1680.00	1696	20230407	-16.63	1025	20220624	37.95	1696	-16.63	20230407	1100	28.55	20230103	1696	-16.63	20230407	1040	35.96	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
30	20230627	120247	55	50.00	KOSPI	N	N	N	Y	50	N	1416	2	2	0.14	171213559	121066	22.57	1420	1424	1409	1838	990	1414	1414.22	1.52	0	562	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1214	44.25	0.84	12	0.14	32.00	1680.00	1696	20230407	-16.51	1025	20220624	38.15	1696	-16.51	20230407	1100	28.73	20230103	1696	-16.51	20230407	1040	36.15	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
31	20230627	110245	55	50.00	KOSPI	N	N	N	Y	50	N	1418	4	2	0.28	133039738	94125	17.55	1420	1424	1409	1838	990	1414	1413.44	1.52	0	293	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1216	44.31	0.84	12	0.11	32.00	1680.00	1696	20230407	-16.39	1025	20220624	38.34	1696	-16.39	20230407	1100	28.91	20230103	1696	-16.39	20230407	1040	36.35	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
32	20230627	100242	55	50.00	KOSPI	N	N	N	Y	50	N	1415	1	2	0.07	82777736	58600	10.92	1420	1424	1409	1838	990	1414	1412.59	1.52	0	-17486	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1213	44.22	0.84	12	0.07	32.00	1680.00	1696	20230407	-16.57	1025	20220624	38.05	1696	-16.57	20230407	1100	28.64	20230103	1696	-16.57	20230407	1040	36.06	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
33	20230627	090243	55	50.00	KOSPI	N	N	N	Y	50	N	1424	10	2	0.71	1609220	1133	0.21	1420	1424	1413	1838	990	1414	1420.32	1.52	0	-75	1510	1461	1436	1387	1362	1449	1375	433	424	500	1010	1	1	85726304	1221	44.50	0.85	12	0.00	32.00	1680.00	1696	20230407	-16.04	1025	20220624	38.93	1696	-16.04	20230407	1100	29.45	20230103	1696	-16.04	20230407	1040	36.92	20221013	2.26	N	011330	500	432 억	1300548	N	N	24	N	N
34	20230626	160242	55	50.00	KOSPI	N	N	N	Y	50	N	1414	-37	5	-2.55	755462608	527151	15.54	1442	1485	1411	1886	1016	1451	1433.12	1.51	0	3026	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1212	44.19	0.84	12	0.61	32.00	1680.00	1696	20230407	-16.63	1015	20220623	39.31	1696	-16.63	20230407	1100	28.55	20230103	1696	-16.63	20230407	1040	35.96	20221013	2.25	N	011330	500	432 억	1298469	N	N	24	N	N
35	20230626	150244	55	50.00	KOSPI	N	N	N	Y	50	N	1426	-25	5	-1.72	697329023	486089	14.33	1442	1485	1411	1886	1016	1451	1434.54	1.51	0	3211	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1222	44.56	0.85	12	0.57	32.00	1680.00	1696	20230407	-15.92	1015	20220623	40.49	1696	-15.92	20230407	1100	29.64	20230103	1696	-15.92	20230407	1040	37.12	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
36	20230626	140243	55	50.00	KOSPI	N	N	N	Y	50	N	1421	-30	5	-2.07	679101542	473278	13.95	1442	1485	1411	1886	1016	1451	1434.86	1.51	0	3407	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1218	44.41	0.85	12	0.55	32.00	1680.00	1696	20230407	-16.21	1015	20220623	40.00	1696	-16.21	20230407	1100	29.18	20230103	1696	-16.21	20230407	1040	36.63	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
37	20230626	130243	55	50.00	KOSPI	N	N	N	Y	50	N	1424	-27	5	-1.86	629548396	438446	12.92	1442	1485	1411	1886	1016	1451	1435.83	1.51	0	6141	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1221	44.50	0.85	12	0.51	32.00	1680.00	1696	20230407	-16.04	1015	20220623	40.30	1696	-16.04	20230407	1100	29.45	20230103	1696	-16.04	20230407	1040	36.92	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
38	20230626	120242	55	50.00	KOSPI	N	N	N	Y	50	N	1420	-31	5	-2.14	565821633	393417	11.59	1442	1485	1418	1886	1016	1451	1438.19	1.51	0	17672	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1217	44.38	0.85	12	0.46	32.00	1680.00	1696	20230407	-16.27	1015	20220623	39.90	1696	-16.27	20230407	1100	29.09	20230103	1696	-16.27	20230407	1040	36.54	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
39	20230626	110241	55	50.00	KOSPI	N	N	N	Y	50	N	1432	-19	5	-1.31	482758740	334953	9.87	1442	1485	1418	1886	1016	1451	1441.24	1.51	0	20500	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1228	44.75	0.85	12	0.39	32.00	1680.00	1696	20230407	-15.57	1015	20220623	41.08	1696	-15.57	20230407	1100	30.18	20230103	1696	-15.57	20230407	1040	37.69	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
40	20230626	100242	55	50.00	KOSPI	N	N	N	Y	50	N	1425	-26	5	-1.79	310066710	214904	6.33	1442	1485	1422	1886	1016	1451	1442.78	1.51	0	67952	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1222	44.53	0.85	12	0.25	32.00	1680.00	1696	20230407	-15.98	1015	20220623	40.39	1696	-15.98	20230407	1100	29.55	20230103	1696	-15.98	20230407	1040	37.02	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
41	20230626	090242	55	50.00	KOSPI	N	N	N	Y	50	N	1455	4	2	0.28	33480826	23137	0.68	1442	1456	1438	1886	1016	1451	1446.89	1.51	0	9661	1743	1596	1503	1356	1263	1670	1430	433	435	500	1040	1	1	85726304	1247	45.47	0.87	12	0.03	32.00	1680.00	1696	20230407	-14.21	1015	20220623	43.35	1696	-14.21	20230407	1100	32.27	20230103	1696	-14.21	20230407	1040	39.90	20221013	2.25	N	011330	500	432 억	1298469	N	N	98	N	N
42	20230623	154653	55	50.00	KOSPI	N	N	N	Y	50	N	1451	1	2	0.07	5067933566	3321355	742.63	1450	1650	1410	1885	1015	1450	1526.36	1.54	0	-24469	1530	1490	1468	1428	1406	1479	1417	433	435	500	1040	1	1	85726304	1244	45.34	0.86	12	3.87	32.00	1680.00	1696	20230407	-14.45	1015	20220623	42.96	1696	-14.45	20230407	1100	31.91	20230103	1696	-14.45	20230407	1015	42.96	20220623	2.26	N	011330	500	432 억	1321892	N	N	98	N	N
43	20230623	140219	55	50.00	KOSPI	N	N	N	Y	50	N	1465	15	2	1.03	312276756	215162	48.11	1450	1477	1428	1885	1015	1450	1451.36	1.54	0	45579	1530	1490	1468	1428	1406	1479	1417	433	435	500	1040	1	1	85726304	1256	45.78	0.87	12	0.25	32.00	1680.00	1696	20230407	-13.62	1015	20220623	44.33	1696	-13.62	20230407	1100	33.18	20230103	1696	-13.62	20230407	1015	44.33	20220623	2.26	N	011330	500	432 억	1321892	N	N	25	N	N
44	20230622	160255	55	50.00	KOSPI	N	N	N	Y	50	N	1450	-53	5	-3.53	655994166	447189	206.61	1507	1508	1446	1953	1053	1503	1466.94	1.53	0	7559	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1243	45.31	0.86	12	0.52	32.00	1680.00	1696	20230407	-14.50	1015	20220623	42.86	1696	-14.50	20230407	1100	31.82	20230103	1696	-14.50	20230407	1015	42.86	20220623	2.26	N	011330	500	432 억	1312588	N	N	25	N	N
45	20230622	150659	55	50.00	KOSPI	N	N	N	Y	50	N	1460	-43	5	-2.86	632558072	431037	199.15	1507	1508	1446	1953	1053	1503	1467.53	1.53	0	9163	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1252	45.62	0.87	12	0.50	32.00	1680.00	1696	20230407	-13.92	1015	20220623	43.84	1696	-13.92	20230407	1100	32.73	20230103	1696	-13.92	20230407	1015	43.84	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
46	20230622	140917	55	50.00	KOSPI	N	N	N	Y	50	N	1468	-35	5	-2.33	416125388	282202	130.39	1507	1508	1450	1953	1053	1503	1474.57	1.53	0	-17622	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1258	45.88	0.87	12	0.33	32.00	1680.00	1696	20230407	-13.44	1015	20220623	44.63	1696	-13.44	20230407	1100	33.45	20230103	1696	-13.44	20230407	1015	44.63	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
47	20230622	130749	55	50.00	KOSPI	N	N	N	Y	50	N	1473	-30	5	-2.00	272888928	184414	85.20	1507	1508	1471	1953	1053	1503	1479.76	1.53	0	-14937	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1263	46.03	0.88	12	0.22	32.00	1680.00	1696	20230407	-13.15	1015	20220623	45.12	1696	-13.15	20230407	1100	33.91	20230103	1696	-13.15	20230407	1015	45.12	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
48	20230622	120449	55	50.00	KOSPI	N	N	N	Y	50	N	1477	-26	5	-1.73	228116978	154045	71.17	1507	1508	1471	1953	1053	1503	1480.85	1.53	0	-13686	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1266	46.16	0.88	12	0.18	32.00	1680.00	1696	20230407	-12.91	1015	20220623	45.52	1696	-12.91	20230407	1100	34.27	20230103	1696	-12.91	20230407	1015	45.52	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
49	20230622	110217	55	50.00	KOSPI	N	N	N	Y	50	N	1481	-22	5	-1.46	218894837	147806	68.29	1507	1508	1471	1953	1053	1503	1480.96	1.53	0	-12687	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1270	46.28	0.88	12	0.17	32.00	1680.00	1696	20230407	-12.68	1015	20220623	45.91	1696	-12.68	20230407	1100	34.64	20230103	1696	-12.68	20230407	1015	45.91	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
50	20230622	100401	55	50.00	KOSPI	N	N	N	Y	50	N	1476	-27	5	-1.80	165446407	111589	51.56	1507	1508	1473	1953	1053	1503	1482.64	1.53	0	-9445	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1265	46.12	0.88	12	0.13	32.00	1680.00	1696	20230407	-12.97	1015	20220623	45.42	1696	-12.97	20230407	1100	34.18	20230103	1696	-12.97	20230407	1015	45.42	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
51	20230622	090945	55	50.00	KOSPI	N	N	N	Y	50	N	1491	-12	5	-0.80	18044654	12014	5.55	1507	1508	1491	1953	1053	1503	1501.97	1.53	0	-5183	1535	1518	1501	1484	1467	1510	1476	433	450	500	1080	1	1	85726304	1278	46.59	0.89	12	0.01	32.00	1680.00	1696	20230407	-12.09	1015	20220623	46.90	1696	-12.09	20230407	1100	35.55	20230103	1696	-12.09	20230407	1015	46.90	20220623	2.26	N	011330	500	432 억	1312588	N	N	1085	N	N
52	20230621	160528	55	50.00	KOSPI	N	N	N	Y	50	N	1503	1	2	0.07	323386568	216436	48.80	1507	1518	1484	1952	1052	1502	1494.13	1.50	0	26507	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1288	46.97	0.89	12	0.25	32.00	1680.00	1696	20230407	-11.38	1015	20220623	48.08	1696	-11.38	20230407	1100	36.64	20230103	1696	-11.38	20230407	1015	48.08	20220623	2.26	N	011330	500	432 억	1285915	N	N	1085	N	N
53	20230621	150138	55	50.00	KOSPI	N	N	N	Y	50	N	1494	-8	5	-0.53	306708454	205327	46.30	1507	1518	1484	1952	1052	1502	1493.76	1.50	0	27308	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1281	46.69	0.89	12	0.24	32.00	1680.00	1696	20230407	-11.91	1015	20220623	47.19	1696	-11.91	20230407	1100	35.82	20230103	1696	-11.91	20230407	1015	47.19	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
54	20230621	140838	55	50.00	KOSPI	N	N	N	Y	50	N	1502	0	3	0.00	284303164	190322	42.91	1507	1518	1484	1952	1052	1502	1493.80	1.50	0	28575	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1288	46.94	0.89	12	0.22	32.00	1680.00	1696	20230407	-11.44	1015	20220623	47.98	1696	-11.44	20230407	1100	36.55	20230103	1696	-11.44	20230407	1015	47.98	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
55	20230621	130129	55	50.00	KOSPI	N	N	N	Y	50	N	1499	-3	5	-0.20	264140013	176875	39.88	1507	1518	1484	1952	1052	1502	1493.37	1.50	0	29453	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1285	46.84	0.89	12	0.21	32.00	1680.00	1696	20230407	-11.62	1015	20220623	47.68	1696	-11.62	20230407	1100	36.27	20230103	1696	-11.62	20230407	1015	47.68	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
56	20230621	121020	55	50.00	KOSPI	N	N	N	Y	50	N	1503	1	2	0.07	263042258	176143	39.72	1507	1518	1484	1952	1052	1502	1493.34	1.50	0	29509	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1288	46.97	0.89	12	0.21	32.00	1680.00	1696	20230407	-11.38	1015	20220623	48.08	1696	-11.38	20230407	1100	36.64	20230103	1696	-11.38	20230407	1015	48.08	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
57	20230621	110731	55	50.00	KOSPI	N	N	N	Y	50	N	1505	3	2	0.20	225688719	151365	34.13	1507	1507	1484	1952	1052	1502	1491.02	1.50	0	19721	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1290	47.03	0.90	12	0.18	32.00	1680.00	1696	20230407	-11.26	1015	20220623	48.28	1696	-11.26	20230407	1100	36.82	20230103	1696	-11.26	20230407	1015	48.28	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
58	20230621	100943	55	50.00	KOSPI	N	N	N	Y	50	N	1484	-18	5	-1.20	146909498	98614	22.23	1507	1507	1484	1952	1052	1502	1489.74	1.50	0	-9045	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1272	46.38	0.88	12	0.12	32.00	1680.00	1696	20230407	-12.50	1015	20220623	46.21	1696	-12.50	20230407	1100	34.91	20230103	1696	-12.50	20230407	1015	46.21	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
59	20230621	090522	55	50.00	KOSPI	N	N	N	Y	50	N	1491	-11	5	-0.73	38265981	25505	5.75	1507	1507	1490	1952	1052	1502	1500.33	1.50	0	-6013	1556	1528	1507	1479	1458	1518	1469	433	450	500	1080	1	1	85726304	1278	46.59	0.89	12	0.03	32.00	1680.00	1696	20230407	-12.09	1015	20220623	46.90	1696	-12.09	20230407	1100	35.55	20230103	1696	-12.09	20230407	1015	46.90	20220623	2.26	N	011330	500	432 억	1285915	N	N	32	N	N
60	20230620	160556	55	50.00	KOSPI	N	N	N	Y	50	N	1502	-12	5	-0.79	665567139	442509	64.39	1519	1535	1486	1968	1060	1514	1504.08	1.61	0	-75075	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1288	46.94	0.89	12	0.52	32.00	1680.00	1696	20230407	-11.44	1015	20220623	47.98	1696	-11.44	20230407	1100	36.55	20230103	1696	-11.44	20230407	1015	47.98	20220623	2.40	N	011330	500	432 억	1376691	N	N	32	N	N
61	20230620	150941	55	50.00	KOSPI	N	N	N	Y	50	N	1503	-11	5	-0.73	598009849	397469	57.83	1519	1535	1486	1968	1060	1514	1504.54	1.61	0	-76148	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1288	46.97	0.89	12	0.46	32.00	1680.00	1696	20230407	-11.38	1015	20220623	48.08	1696	-11.38	20230407	1100	36.64	20230103	1696	-11.38	20230407	1015	48.08	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
62	20230620	140359	55	50.00	KOSPI	N	N	N	Y	50	N	1500	-14	5	-0.92	586150298	389566	56.68	1519	1535	1486	1968	1060	1514	1504.62	1.61	0	-74126	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1286	46.88	0.89	12	0.45	32.00	1680.00	1696	20230407	-11.56	1015	20220623	47.78	1696	-11.56	20230407	1100	36.36	20230103	1696	-11.56	20230407	1015	47.78	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
63	20230620	130732	55	50.00	KOSPI	N	N	N	Y	50	N	1491	-23	5	-1.52	487890341	324064	47.15	1519	1535	1486	1968	1060	1514	1505.54	1.61	0	-56835	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1278	46.59	0.89	12	0.38	32.00	1680.00	1696	20230407	-12.09	1015	20220623	46.90	1696	-12.09	20230407	1100	35.55	20230103	1696	-12.09	20230407	1015	46.90	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
64	20230620	120451	55	50.00	KOSPI	N	N	N	Y	50	N	1490	-24	5	-1.59	451509077	299633	43.60	1519	1535	1486	1968	1060	1514	1506.87	1.61	0	-41568	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1277	46.56	0.89	12	0.35	32.00	1680.00	1696	20230407	-12.15	1015	20220623	46.80	1696	-12.15	20230407	1100	35.45	20230103	1696	-12.15	20230407	1015	46.80	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
65	20230620	110357	55	50.00	KOSPI	N	N	N	Y	50	N	1497	-17	5	-1.12	410653352	272289	39.62	1519	1535	1486	1968	1060	1514	1508.15	1.61	0	-39433	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1283	46.78	0.89	12	0.32	32.00	1680.00	1696	20230407	-11.73	1015	20220623	47.49	1696	-11.73	20230407	1100	36.09	20230103	1696	-11.73	20230407	1015	47.49	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
66	20230620	100309	55	50.00	KOSPI	N	N	N	Y	50	N	1486	-28	5	-1.85	379041903	251115	36.54	1519	1535	1486	1968	1060	1514	1509.44	1.61	0	-31120	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1274	46.44	0.88	12	0.29	32.00	1680.00	1696	20230407	-12.38	1015	20220623	46.40	1696	-12.38	20230407	1100	35.09	20230103	1696	-12.38	20230407	1015	46.40	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
67	20230620	090426	55	50.00	KOSPI	N	N	N	Y	50	N	1525	11	2	0.73	50080331	32987	4.80	1519	1528	1513	1968	1060	1514	1518.18	1.61	0	-11868	1568	1540	1502	1474	1436	1555	1489	433	454	500	1090	1	1	85726304	1307	47.66	0.91	12	0.04	32.00	1680.00	1696	20230407	-10.08	1015	20220623	50.25	1696	-10.08	20230407	1100	38.64	20230103	1696	-10.08	20230407	1015	50.25	20220623	2.40	N	011330	500	432 억	1376691	N	N	45	N	N
68	20230619	160955	55	50.00	KOSPI	N	N	N	Y	50	N	1514	54	2	3.70	1036900802	687014	71.91	1465	1530	1464	1898	1022	1460	1509.79	1.50	0	74019	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1298	47.31	0.90	12	0.80	32.00	1680.00	1696	20230407	-10.73	1015	20220623	49.16	1696	-10.73	20230407	1100	37.64	20230103	1696	-10.73	20230407	1015	49.16	20220623	2.40	N	011330	500	432 억	1289692	N	N	45	N	N
69	20230619	151023	55	50.00	KOSPI	N	N	N	Y	50	N	1502	42	2	2.88	980980754	649981	68.03	1465	1530	1464	1898	1022	1460	1509.80	1.50	0	86494	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1288	46.94	0.89	12	0.76	32.00	1680.00	1696	20230407	-11.44	1015	20220623	47.98	1696	-11.44	20230407	1100	36.55	20230103	1696	-11.44	20230407	1015	47.98	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
70	20230619	140114	55	50.00	KOSPI	N	N	N	Y	50	N	1508	48	2	3.29	887375407	587997	61.54	1465	1530	1464	1898	1022	1460	1509.76	1.50	0	108409	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1293	47.12	0.90	12	0.69	32.00	1680.00	1696	20230407	-11.08	1015	20220623	48.57	1696	-11.08	20230407	1100	37.09	20230103	1696	-11.08	20230407	1015	48.57	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
71	20230619	130740	55	50.00	KOSPI	N	N	N	Y	50	N	1509	49	2	3.36	859726637	569609	59.62	1465	1530	1464	1898	1022	1460	1509.96	1.50	0	114858	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1294	47.16	0.90	12	0.66	32.00	1680.00	1696	20230407	-11.03	1015	20220623	48.67	1696	-11.03	20230407	1100	37.18	20230103	1696	-11.03	20230407	1015	48.67	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
72	20230619	120633	55	50.00	KOSPI	N	N	N	Y	50	N	1503	43	2	2.95	838825876	555723	58.16	1465	1530	1464	1898	1022	1460	1510.08	1.50	0	114785	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1288	46.97	0.89	12	0.65	32.00	1680.00	1696	20230407	-11.38	1015	20220623	48.08	1696	-11.38	20230407	1100	36.64	20230103	1696	-11.38	20230407	1015	48.08	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
73	20230619	111020	55	50.00	KOSPI	N	N	N	Y	50	N	1508	48	2	3.29	773383635	512377	53.63	1465	1530	1464	1898	1022	1460	1510.11	1.50	0	107196	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1293	47.12	0.90	12	0.60	32.00	1680.00	1696	20230407	-11.08	1015	20220623	48.57	1696	-11.08	20230407	1100	37.09	20230103	1696	-11.08	20230407	1015	48.57	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
74	20230619	100848	55	50.00	KOSPI	N	N	N	Y	50	N	1523	63	2	4.32	658654121	436562	45.69	1465	1530	1464	1898	1022	1460	1509.55	1.50	0	126358	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1306	47.59	0.91	12	0.51	32.00	1680.00	1696	20230407	-10.20	1015	20220623	50.05	1696	-10.20	20230407	1100	38.45	20230103	1696	-10.20	20230407	1015	50.05	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
75	20230619	090625	55	50.00	KOSPI	N	N	N	Y	50	N	1503	43	2	2.95	214020081	143610	15.03	1465	1506	1464	1898	1022	1460	1491.89	1.50	0	23339	1546	1503	1447	1404	1348	1524	1425	433	438	500	1050	1	1	85726304	1288	46.97	0.89	12	0.17	32.00	1680.00	1696	20230407	-11.38	1015	20220623	48.08	1696	-11.38	20230407	1100	36.64	20230103	1696	-11.38	20230407	1015	48.08	20220623	2.40	N	011330	500	432 억	1289692	N	N	43	N	N
76	20230616	160629	55	50.00	KOSPI	N	N	N	Y	50	N	1460	61	2	4.36	1392785741	955423	274.58	1399	1490	1391	1818	980	1399	1457.77	1.42	0	69807	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1252	45.62	0.87	12	1.11	32.00	1680.00	1696	20230407	-13.92	1015	20220623	43.84	1696	-13.92	20230407	1100	32.73	20230103	1696	-13.92	20230407	1015	43.84	20220623	2.43	N	011330	500	432 억	1220243	N	N	43	N	N
77	20230616	150928	55	50.00	KOSPI	N	N	N	Y	50	N	1457	58	2	4.15	1309977388	898585	258.25	1399	1490	1391	1818	980	1399	1457.82	1.42	0	70088	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1249	45.53	0.87	12	1.05	32.00	1680.00	1696	20230407	-14.09	1015	20220623	43.55	1696	-14.09	20230407	1100	32.45	20230103	1696	-14.09	20230407	1015	43.55	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
78	20230616	140352	55	50.00	KOSPI	N	N	N	Y	50	N	1462	63	2	4.50	1236067549	847810	243.66	1399	1490	1391	1818	980	1399	1457.95	1.42	0	71043	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1253	45.69	0.87	12	0.99	32.00	1680.00	1696	20230407	-13.80	1015	20220623	44.04	1696	-13.80	20230407	1100	32.91	20230103	1696	-13.80	20230407	1015	44.04	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
79	20230616	130954	55	50.00	KOSPI	N	N	N	Y	50	N	1454	55	2	3.93	1173367126	804651	231.25	1399	1490	1391	1818	980	1399	1458.23	1.42	0	79498	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1246	45.44	0.87	12	0.94	32.00	1680.00	1696	20230407	-14.27	1015	20220623	43.25	1696	-14.27	20230407	1100	32.18	20230103	1696	-14.27	20230407	1015	43.25	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
80	20230616	120607	55	50.00	KOSPI	N	N	N	Y	50	N	1455	56	2	4.00	1122192661	769406	221.12	1399	1490	1391	1818	980	1399	1458.52	1.42	0	87007	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1247	45.47	0.87	12	0.90	32.00	1680.00	1696	20230407	-14.21	1015	20220623	43.35	1696	-14.21	20230407	1100	32.27	20230103	1696	-14.21	20230407	1015	43.35	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
81	20230616	110130	55	50.00	KOSPI	N	N	N	Y	50	N	1465	66	2	4.72	1063752290	729346	209.61	1399	1490	1391	1818	980	1399	1458.50	1.42	0	84643	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1256	45.78	0.87	12	0.85	32.00	1680.00	1696	20230407	-13.62	1015	20220623	44.33	1696	-13.62	20230407	1100	33.18	20230103	1696	-13.62	20230407	1015	44.33	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
82	20230616	100927	55	50.00	KOSPI	N	N	N	Y	50	N	1459	60	2	4.29	826604037	567266	163.03	1399	1490	1391	1818	980	1399	1457.17	1.42	0	73879	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1251	45.59	0.87	12	0.66	32.00	1680.00	1696	20230407	-13.97	1015	20220623	43.74	1696	-13.97	20230407	1100	32.64	20230103	1696	-13.97	20230407	1015	43.74	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
83	20230616	090948	55	50.00	KOSPI	N	N	N	Y	50	N	1400	1	2	0.07	43044239	30761	8.84	1399	1405	1391	1818	980	1399	1399.31	1.42	0	10703	1433	1416	1397	1380	1361	1424	1388	433	419	500	1000	1	1	85726304	1200	43.75	0.83	12	0.04	32.00	1680.00	1696	20230407	-17.45	1015	20220623	37.93	1696	-17.45	20230407	1100	27.27	20230103	1696	-17.45	20230407	1015	37.93	20220623	2.43	N	011330	500	432 억	1220243	N	N	42	N	N
84	20230615	150956	55	50.00	KOSPI	N	N	N	Y	50	N	1399	15	2	1.08	470830967	337083	39.92	1378	1414	1378	1799	969	1384	1396.87	1.44	0	-13686	1462	1423	1381	1342	1300	1442	1361	433	415	500	990	1	1	85726304	1199	43.72	0.83	12	0.39	32.00	1680.00	1696	20230407	-17.51	1015	20220623	37.83	1696	-17.51	20230407	1100	27.18	20230103	1696	-17.51	20230407	1015	37.83	20220623	2.43	N	011330	500	432 억	1237838	N	N	60	N	N
85	20230615	140911	55	50.00	KOSPI	N	N	N	Y	50	N	1385	1	2	0.07	414592213	296540	35.12	1378	1414	1378	1799	969	1384	1398.22	1.44	0	-12969	1462	1423	1381	1342	1300	1442	1361	433	415	500	990	1	1	85726304	1187	43.28	0.82	12	0.35	32.00	1680.00	1696	20230407	-18.34	1015	20220623	36.45	1696	-18.34	20230407	1100	25.91	20230103	1696	-18.34	20230407	1015	36.45	20220623	2.43	N	011330	500	432 억	1237838	N	N	60	N	N
86	20230615	131009	55	50.00	KOSPI	N	N	N	Y	50	N	1393	9	2	0.65	363663148	260054	30.80	1378	1414	1378	1799	969	1384	1398.55	1.44	0	-3293	1462	1423	1381	1342	1300	1442	1361	433	415	500	990	1	1	85726304	1194	43.53	0.83	12	0.30	32.00	1680.00	1696	20230407	-17.87	1015	20220623	37.24	1696	-17.87	20230407	1100	26.64	20230103	1696	-17.87	20230407	1015	37.24	20220623	2.43	N	011330	500	432 억	1237838	N	N	60	N	N
87	20230615	120130	55	50.00	KOSPI	N	N	N	Y	50	N	1386	2	2	0.14	345061606	246749	29.22	1378	1414	1378	1799	969	1384	1398.58	1.44	0	-693	1462	1423	1381	1342	1300	1442	1361	433	415	500	990	1	1	85726304	1188	43.31	0.82	12	0.29	32.00	1680.00	1696	20230407	-18.28	1015	20220623	36.55	1696	-18.28	20230407	1100	26.00	20230103	1696	-18.28	20230407	1015	36.55	20220623	2.43	N	011330	500	432 억	1237838	N	N	60	N	N
88	20230615	110728	55	50.00	KOSPI	N	N	N	Y	50	N	1400	16	2	1.16	263395603	188235	22.29	1378	1414	1378	1799	969	1384	1399.49	1.44	0	4173	1462	1423	1381	1342	1300	1442	1361	433	415	500	990	1	1	85726304	1200	43.75	0.83	12	0.22	32.00	1680.00	1696	20230407	-17.45	1015	20220623	37.93	1696	-17.45	20230407	1100	27.27	20230103	1696	-17.45	20230407	1015	37.93	20220623	2.43	N	011330	500	432 억	1237838	N	N	60	N	N
89	20230611	184744	55	50.00	KOSPI	N	N	N	Y	50	N	1325	4	2	0.30	227802799	171804	131.14	1313	1338	1313	1717	925	1321	1325.96	1.45	-10057	-15951	1339	1329	1317	1307	1295	1324	1302	431	396	500	950	1	1	85246421	1130	41.41	0.79	12	0.20	32.00	1680.00	1696	20230407	-21.88	1015	20220623	30.54	1696	-21.88	20230407	1100	20.45	20230103	1696	-21.88	20230407	1015	30.54	20220623	2.48	N	011330	500	430 억	1239439	N	N	35	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History