KissMeData/017960/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11650	120	2	1.04	2079312820	179168	74.30	11540	11720	11480	14980	8080	11530	11605.27	9.86	0	22267	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5121	25.27	1.25	12	0.41	461.00	9330.00	16200	20220823	-28.09	10300	20230106	13.11	12980	-10.25	20230420	10300	13.11	20230106	16200	-28.09	20220823	10300	13.11	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
3	20230630	150314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11640	110	2	0.95	1971406840	169905	70.46	11540	11720	11480	14980	8080	11530	11603.02	9.86	0	21583	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5117	25.25	1.25	12	0.39	461.00	9330.00	16200	20220823	-28.15	10300	20230106	13.01	12980	-10.32	20230420	10300	13.01	20230106	16200	-28.15	20220823	10300	13.01	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
4	20230630	140314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11670	140	2	1.21	1773680910	152937	63.42	11540	11720	11480	14980	8080	11530	11597.49	9.86	0	19314	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5130	25.31	1.25	12	0.35	461.00	9330.00	16200	20220823	-27.96	10300	20230106	13.30	12980	-10.09	20230420	10300	13.30	20230106	16200	-27.96	20220823	10300	13.30	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
5	20230630	130314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	130	2	1.13	1541774950	133081	55.19	11540	11720	11480	14980	8080	11530	11585.26	9.86	0	14319	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5126	25.29	1.25	12	0.30	461.00	9330.00	16200	20220823	-28.02	10300	20230106	13.20	12980	-10.17	20230420	10300	13.20	20230106	16200	-28.02	20220823	10300	13.20	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
6	20230630	120312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	70	2	0.61	1344920360	116140	48.16	11540	11720	11480	14980	8080	11530	11580.19	9.86	0	7378	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5099	25.16	1.24	12	0.26	461.00	9330.00	16200	20220823	-28.40	10300	20230106	12.62	12980	-10.63	20230420	10300	12.62	20230106	16200	-28.40	20220823	10300	12.62	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
7	20230630	110314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11670	140	2	1.21	1224452130	105786	43.87	11540	11720	11480	14980	8080	11530	11574.83	9.86	0	7480	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5130	25.31	1.25	12	0.24	461.00	9330.00	16200	20220823	-27.96	10300	20230106	13.30	12980	-10.09	20230420	10300	13.30	20230106	16200	-27.96	20220823	10300	13.30	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
8	20230630	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11590	60	2	0.52	869719700	75329	31.24	11540	11660	11480	14980	8080	11530	11545.63	9.86	0	4168	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5095	25.14	1.24	12	0.17	461.00	9330.00	16200	20220823	-28.46	10300	20230106	12.52	12980	-10.71	20230420	10300	12.52	20230106	16200	-28.46	20220823	10300	12.52	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
9	20230630	090314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	80	2	0.69	50949820	4411	1.83	11540	11610	11530	14980	8080	11530	11550.90	9.86	0	201	11916	11722	11576	11382	11236	11650	11310	220	3450	500	8760	10	1	43960757	5104	25.18	1.24	12	0.01	461.00	9330.00	16200	20220823	-28.33	10300	20230106	12.72	12980	-10.55	20230420	10300	12.72	20230106	16200	-28.33	20220823	10300	12.72	20230106	3.52	N	017960	500	219 억	4335834	N	N	0	N	N
10	20230629	160313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11530	-170	5	-1.45	2789942060	240510	72.27	11710	11770	11430	15210	8190	11700	11600.31	9.91	0	-26785	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5069	25.01	1.24	12	0.55	461.00	9330.00	16200	20220823	-28.83	10300	20230106	11.94	12980	-11.17	20230420	10300	11.94	20230106	16200	-28.83	20220823	10300	11.94	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
11	20230629	150311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11520	-180	5	-1.54	2512481990	216439	65.03	11710	11770	11430	15210	8190	11700	11608.27	9.91	0	-30561	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5064	24.99	1.23	12	0.49	461.00	9330.00	16200	20220823	-28.89	10300	20230106	11.84	12980	-11.25	20230420	10300	11.84	20230106	16200	-28.89	20220823	10300	11.84	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
12	20230629	140311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11520	-180	5	-1.54	2222909570	191306	57.48	11710	11770	11430	15210	8190	11700	11619.65	9.91	0	-27881	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5064	24.99	1.23	12	0.44	461.00	9330.00	16200	20220823	-28.89	10300	20230106	11.84	12980	-11.25	20230420	10300	11.84	20230106	16200	-28.89	20220823	10300	11.84	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
13	20230629	130311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11530	-170	5	-1.45	1976774000	169957	51.07	11710	11770	11430	15210	8190	11700	11631.02	9.91	0	-22181	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5069	25.01	1.24	12	0.39	461.00	9330.00	16200	20220823	-28.83	10300	20230106	11.94	12980	-11.17	20230420	10300	11.94	20230106	16200	-28.83	20220823	10300	11.94	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
14	20230629	120312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11540	-160	5	-1.37	1737147450	149182	44.83	11710	11770	11430	15210	8190	11700	11644.48	9.91	0	-20902	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5073	25.03	1.24	12	0.34	461.00	9330.00	16200	20220823	-28.77	10300	20230106	12.04	12980	-11.09	20230420	10300	12.04	20230106	16200	-28.77	20220823	10300	12.04	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
15	20230629	110312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	-90	5	-0.77	1316128550	112739	33.88	11710	11770	11430	15210	8190	11700	11674.12	9.91	0	-21070	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5104	25.18	1.24	12	0.26	461.00	9330.00	16200	20220823	-28.33	10300	20230106	12.72	12980	-10.55	20230420	10300	12.72	20230106	16200	-28.33	20220823	10300	12.72	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
16	20230629	100312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	10	2	0.09	833759180	71359	21.44	11710	11770	11430	15210	8190	11700	11684.01	9.91	0	-4433	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5148	25.40	1.26	12	0.16	461.00	9330.00	16200	20220823	-27.72	10300	20230106	13.69	12980	-9.78	20230420	10300	13.69	20230106	16200	-27.72	20220823	10300	13.69	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
17	20230629	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	-40	5	-0.34	151750750	13075	3.93	11710	11770	11430	15210	8190	11700	11606.18	9.91	0	-2138	12066	11882	11746	11562	11426	11815	11495	220	3510	500	8890	10	1	43960757	5126	25.29	1.25	12	0.03	461.00	9330.00	16200	20220823	-28.02	10300	20230106	13.20	12980	-10.17	20230420	10300	13.20	20230106	16200	-28.02	20220823	10300	13.20	20230106	3.60	N	017960	500	219 억	4357087	N	N	665	N	N
18	20230628	160310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11700	-130	5	-1.10	3889849700	330484	55.26	11930	11930	11610	15370	8290	11830	11770.27	9.92	0	-6564	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5143	25.38	1.25	12	0.75	461.00	9330.00	16200	20220823	-27.78	10300	20230106	13.59	12980	-9.86	20230420	10300	13.59	20230106	16200	-27.78	20220823	10300	13.59	20230106	3.56	N	017960	500	219 억	4359030	N	N	665	N	N
19	20230628	150312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11710	-120	5	-1.01	2764422790	233945	39.12	11930	11930	11700	15370	8290	11830	11816.55	9.92	0	-30253	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5148	25.40	1.26	12	0.53	461.00	9330.00	16200	20220823	-27.72	10300	20230106	13.69	12980	-9.78	20230420	10300	13.69	20230106	16200	-27.72	20220823	10300	13.69	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
20	20230628	140310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11820	-10	5	-0.08	1844409440	155723	26.04	11930	11930	11790	15370	8290	11830	11844.17	9.92	0	-13125	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5196	25.64	1.27	12	0.35	461.00	9330.00	16200	20220823	-27.04	10300	20230106	14.76	12980	-8.94	20230420	10300	14.76	20230106	16200	-27.04	20220823	10300	14.76	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
21	20230628	130310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11810	-20	5	-0.17	1542639890	130155	21.76	11930	11930	11810	15370	8290	11830	11852.33	9.92	0	-3401	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5192	25.62	1.27	12	0.30	461.00	9330.00	16200	20220823	-27.10	10300	20230106	14.66	12980	-9.01	20230420	10300	14.66	20230106	16200	-27.10	20220823	10300	14.66	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
22	20230628	120246	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11870	40	2	0.34	1317309190	111106	18.58	11930	11930	11810	15370	8290	11830	11856.33	9.92	0	-751	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5218	25.75	1.27	12	0.25	461.00	9330.00	16200	20220823	-26.73	10300	20230106	15.24	12980	-8.55	20230420	10300	15.24	20230106	16200	-26.73	20220823	10300	15.24	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
23	20230628	110313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11840	10	2	0.08	1066100890	89882	15.03	11930	11930	11810	15370	8290	11830	11861.12	9.92	0	-1392	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5205	25.68	1.27	12	0.20	461.00	9330.00	16200	20220823	-26.91	10300	20230106	14.95	12980	-8.78	20230420	10300	14.95	20230106	16200	-26.91	20220823	10300	14.95	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
24	20230628	100311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11840	10	2	0.08	690826240	58273	9.74	11930	11930	11810	15370	8290	11830	11855.00	9.92	0	-7179	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5205	25.68	1.27	12	0.13	461.00	9330.00	16200	20220823	-26.91	10300	20230106	14.95	12980	-8.78	20230420	10300	14.95	20230106	16200	-26.91	20220823	10300	14.95	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
25	20230628	090311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11860	30	2	0.25	180951880	15246	2.55	11930	11930	11810	15370	8290	11830	11868.81	9.92	0	-12204	12370	12100	11900	11630	11430	12000	11530	220	3540	500	8990	10	1	43960757	5214	25.73	1.27	12	0.03	461.00	9330.00	16200	20220823	-26.79	10300	20230106	15.15	12980	-8.63	20230420	10300	15.15	20230106	16200	-26.79	20220823	10300	15.15	20230106	3.56	N	017960	500	219 억	4359030	N	N	1	N	N
26	20230627	160312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11830	-220	5	-1.83	7122041390	596645	98.13	12060	12170	11700	15660	8440	12050	11936.87	10.01	0	-32305	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5201	25.66	1.27	12	1.36	461.00	9330.00	16200	20220823	-26.98	10300	20230106	14.85	12980	-8.86	20230420	10300	14.85	20230106	16200	-26.98	20220823	10300	14.85	20230106	3.58	N	017960	500	219 억	4400474	N	N	1	N	N
27	20230627	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11840	-210	5	-1.74	6902053270	578073	95.08	12060	12170	11700	15660	8440	12050	11939.76	10.01	0	-33252	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5205	25.68	1.27	12	1.31	461.00	9330.00	16200	20220823	-26.91	10300	20230106	14.95	12980	-8.78	20230420	10300	14.95	20230106	16200	-26.91	20220823	10300	14.95	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
28	20230627	140315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11820	-230	5	-1.91	6644020150	556293	91.49	12060	12170	11700	15660	8440	12050	11943.38	10.01	0	-30629	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5196	25.64	1.27	12	1.27	461.00	9330.00	16200	20220823	-27.04	10300	20230106	14.76	12980	-8.94	20230420	10300	14.76	20230106	16200	-27.04	20220823	10300	14.76	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
29	20230627	130315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11820	-230	5	-1.91	6301207870	527321	86.73	12060	12170	11700	15660	8440	12050	11949.47	10.01	0	-22250	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5196	25.64	1.27	12	1.20	461.00	9330.00	16200	20220823	-27.04	10300	20230106	14.76	12980	-8.94	20230420	10300	14.76	20230106	16200	-27.04	20220823	10300	14.76	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
30	20230627	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11860	-190	5	-1.58	5824202860	486982	80.09	12060	12170	11700	15660	8440	12050	11959.79	10.01	0	-19162	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5214	25.73	1.27	12	1.11	461.00	9330.00	16200	20220823	-26.79	10300	20230106	15.15	12980	-8.63	20230420	10300	15.15	20230106	16200	-26.79	20220823	10300	15.15	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
31	20230627	110316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11910	-140	5	-1.16	5561435830	464884	76.46	12060	12170	11700	15660	8440	12050	11963.06	10.01	0	-16129	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5236	25.84	1.28	12	1.06	461.00	9330.00	16200	20220823	-26.48	10300	20230106	15.63	12980	-8.24	20230420	10300	15.63	20230106	16200	-26.48	20220823	10300	15.63	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
32	20230627	100309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11930	-120	5	-1.00	5051830220	421910	69.39	12060	12170	11700	15660	8440	12050	11973.71	10.01	0	-11874	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5245	25.88	1.28	12	0.96	461.00	9330.00	16200	20220823	-26.36	10300	20230106	15.83	12980	-8.09	20230420	10300	15.83	20230106	16200	-26.36	20220823	10300	15.83	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
33	20230627	090311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12130	80	2	0.66	1068187980	88236	14.51	12060	12150	12060	15660	8440	12050	12106.05	10.01	0	7519	12403	12226	11873	11696	11343	12315	11785	220	3610	500	9150	10	1	43960757	5332	26.31	1.30	12	0.20	461.00	9330.00	16200	20220823	-25.12	10300	20230106	17.77	12980	-6.55	20230420	10300	17.77	20230106	16200	-25.12	20220823	10300	17.77	20230106	3.58	N	017960	500	219 억	4400474	N	N	0	N	N
34	20230626	160310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12050	300	2	2.55	6827992220	583785	101.37	11750	12050	11520	15270	8230	11750	11670.82	9.97	0	25413	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5297	26.14	1.29	12	1.33	461.00	9330.00	16200	20220823	-25.62	10300	20230106	16.99	12980	-7.16	20230420	10300	16.99	20230106	16200	-25.62	20220823	10300	16.99	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
35	20230626	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	-200	5	-1.70	4713580720	405627	70.43	11750	11870	11520	15270	8230	11750	11620.46	9.97	0	25694	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5077	25.05	1.24	12	0.92	461.00	9330.00	16200	20220823	-28.70	10300	20230106	12.14	12980	-11.02	20230420	10300	12.14	20230106	16200	-28.70	20220823	10300	12.14	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
36	20230626	140311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	-150	5	-1.28	4119369210	354248	61.51	11750	11870	11520	15270	8230	11750	11628.47	9.97	0	16245	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5099	25.16	1.24	12	0.81	461.00	9330.00	16200	20220823	-28.40	10300	20230106	12.62	12980	-10.63	20230420	10300	12.62	20230106	16200	-28.40	20220823	10300	12.62	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
37	20230626	130312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11590	-160	5	-1.36	3845083460	330596	57.41	11750	11870	11520	15270	8230	11750	11630.74	9.97	0	15511	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5095	25.14	1.24	12	0.75	461.00	9330.00	16200	20220823	-28.46	10300	20230106	12.52	12980	-10.71	20230420	10300	12.52	20230106	16200	-28.46	20220823	10300	12.52	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
38	20230626	120309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	-200	5	-1.70	3390523490	291258	50.58	11750	11870	11520	15270	8230	11750	11640.94	9.97	0	4209	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5077	25.05	1.24	12	0.66	461.00	9330.00	16200	20220823	-28.70	10300	20230106	12.14	12980	-11.02	20230420	10300	12.14	20230106	16200	-28.70	20220823	10300	12.14	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
39	20230626	110309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11550	-200	5	-1.70	2596613290	222463	38.63	11750	11870	11540	15270	8230	11750	11672.09	9.97	0	-2651	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5077	25.05	1.24	12	0.51	461.00	9330.00	16200	20220823	-28.70	10300	20230106	12.14	12980	-11.02	20230420	10300	12.14	20230106	16200	-28.70	20220823	10300	12.14	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
40	20230626	100310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	-60	5	-0.51	1126062720	95925	16.66	11750	11870	11670	15270	8230	11750	11738.98	9.97	0	1477	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5139	25.36	1.25	12	0.22	461.00	9330.00	16200	20220823	-27.84	10300	20230106	13.50	12980	-9.94	20230420	10300	13.50	20230106	16200	-27.84	20220823	10300	13.50	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
41	20230626	090310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11810	60	2	0.51	102529420	8723	1.51	11750	11810	11710	15270	8230	11750	11753.94	9.97	0	81	12283	12016	11863	11596	11443	11940	11520	220	3520	500	8930	10	1	43960757	5192	25.62	1.27	12	0.02	461.00	9330.00	16200	20220823	-27.10	10300	20230106	14.66	12980	-9.01	20230420	10300	14.66	20230106	16200	-27.10	20220823	10300	14.66	20230106	3.54	N	017960	500	219 억	4381782	N	N	4	N	N
42	20230623	154721	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11750	-360	5	-2.97	6763657770	572241	67.87	12130	12130	11710	15740	8480	12110	11819.60	10.20	0	-103209	12683	12396	12213	11926	11743	12305	11835	220	3630	500	9200	10	1	43960757	5165	25.49	1.26	12	1.30	461.00	9330.00	16200	20220823	-27.47	10300	20230106	14.08	12980	-9.48	20230420	10300	14.08	20230106	16200	-27.47	20220823	10300	14.08	20230106	3.53	N	017960	500	219 억	4484830	N	N	4	N	N
43	20230623	140241	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	-380	5	-3.14	5927401980	500961	59.41	12130	12130	11720	15740	8480	12110	11831.98	10.20	0	-98098	12683	12396	12213	11926	11743	12305	11835	220	3630	500	9200	10	1	43960757	5157	25.44	1.26	12	1.14	461.00	9330.00	16200	20220823	-27.59	10300	20230106	13.88	12980	-9.63	20230420	10300	13.88	20230106	16200	-27.59	20220823	10300	13.88	20230106	3.53	N	017960	500	219 억	4484830	N	N	1972	N	N
44	20230622	160150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	100	2	0.83	10292257660	839640	113.54	12330	12500	12030	15610	8410	12010	12258.21	10.47	0	-91654	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5324	26.27	1.30	12	1.91	461.00	9330.00	16200	20220823	-25.25	10300	20230106	17.57	12980	-6.70	20230420	10300	17.57	20230106	16200	-25.25	20220823	10300	17.57	20230106	3.43	N	017960	500	219 억	4604814	N	N	1972	N	N
45	20230622	150854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	90	2	0.75	10079204090	822032	111.16	12330	12500	12030	15610	8410	12010	12261.55	10.47	0	-93236	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5319	26.25	1.30	12	1.87	461.00	9330.00	16200	20220823	-25.31	10300	20230106	17.48	12980	-6.78	20230420	10300	17.48	20230106	16200	-25.31	20220823	10300	17.48	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
46	20230622	141017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	110	2	0.92	9557563410	778908	105.33	12330	12500	12030	15610	8410	12010	12270.70	10.47	0	-99143	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5328	26.29	1.30	12	1.77	461.00	9330.00	16200	20220823	-25.19	10300	20230106	17.67	12980	-6.63	20230420	10300	17.67	20230106	16200	-25.19	20220823	10300	17.67	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
47	20230622	131003	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	140	2	1.17	8766657100	713613	96.50	12330	12500	12030	15610	8410	12010	12285.16	10.47	0	-97570	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5341	26.36	1.30	12	1.62	461.00	9330.00	16200	20220823	-25.00	10300	20230106	17.96	12980	-6.39	20230420	10300	17.96	20230106	16200	-25.00	20220823	10300	17.96	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
48	20230622	120901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	180	2	1.50	8364141990	680468	92.01	12330	12500	12030	15610	8410	12010	12292.04	10.47	0	-96141	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5359	26.44	1.31	12	1.55	461.00	9330.00	16200	20220823	-24.75	10300	20230106	18.35	12980	-6.09	20230420	10300	18.35	20230106	16200	-24.75	20220823	10300	18.35	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
49	20230622	110417	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	220	2	1.83	7925869580	644538	87.16	12330	12500	12030	15610	8410	12010	12297.30	10.47	0	-96294	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5376	26.53	1.31	12	1.47	461.00	9330.00	16200	20220823	-24.51	10300	20230106	18.74	12980	-5.78	20230420	10300	18.74	20230106	16200	-24.51	20220823	10300	18.74	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
50	20230622	100236	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	70	2	0.58	6836505590	555460	75.11	12330	12500	12030	15610	8410	12010	12308.21	10.47	0	-114012	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5310	26.20	1.29	12	1.26	461.00	9330.00	16200	20220823	-25.43	10300	20230106	17.28	12980	-6.93	20230420	10300	17.28	20230106	16200	-25.43	20220823	10300	17.28	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
51	20230622	090108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	310	2	2.58	1140305640	92484	12.51	12330	12360	12270	15610	8410	12010	12332.24	10.47	0	-37767	12676	12342	12176	11842	11676	12260	11760	220	3600	500	9120	10	1	43960757	5416	26.72	1.32	12	0.21	461.00	9330.00	16200	20220823	-23.95	10300	20230106	19.61	12980	-5.08	20230420	10300	19.61	20230106	16200	-23.95	20220823	10300	19.61	20230106	3.43	N	017960	500	219 억	4604814	N	N	42702	N	N
52	20230621	160818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12010	-410	5	-3.30	7516457690	614514	127.41	12510	12510	12010	16140	8700	12420	12231.72	10.39	0	25056	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5280	26.05	1.29	12	1.40	461.00	9330.00	16200	20220823	-25.86	10300	20230106	16.60	12980	-7.47	20230420	10300	16.60	20230106	16200	-25.86	20220823	10300	16.60	20230106	3.46	N	017960	500	219 억	4569173	N	N	42702	N	N
53	20230621	150447	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12060	-360	5	-2.90	7001652750	571675	118.53	12510	12510	12010	16140	8700	12420	12247.61	10.39	0	12192	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5302	26.16	1.29	12	1.30	461.00	9330.00	16200	20220823	-25.56	10300	20230106	17.09	12980	-7.09	20230420	10300	17.09	20230106	16200	-25.56	20220823	10300	17.09	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
54	20230621	140347	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-320	5	-2.58	5579817940	453716	94.07	12510	12510	12090	16140	8700	12420	12298.04	10.39	0	-12681	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5319	26.25	1.30	12	1.03	461.00	9330.00	16200	20220823	-25.31	10300	20230106	17.48	12980	-6.78	20230420	10300	17.48	20230106	16200	-25.31	20220823	10300	17.48	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
55	20230621	130449	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	-220	5	-1.77	4558674430	369658	76.64	12510	12510	12200	16140	8700	12420	12332.14	10.39	0	-846	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5363	26.46	1.31	12	0.84	461.00	9330.00	16200	20220823	-24.69	10300	20230106	18.45	12980	-6.01	20230420	10300	18.45	20230106	16200	-24.69	20220823	10300	18.45	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
56	20230621	120512	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	-150	5	-1.21	3601653160	291387	60.41	12510	12510	12230	16140	8700	12420	12360.37	10.39	0	-32985	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5394	26.62	1.32	12	0.66	461.00	9330.00	16200	20220823	-24.26	10300	20230106	19.13	12980	-5.47	20230420	10300	19.13	20230106	16200	-24.26	20220823	10300	19.13	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
57	20230621	110557	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	-130	5	-1.05	2899965900	234224	48.56	12510	12510	12270	16140	8700	12420	12381.16	10.39	0	-37880	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5403	26.66	1.32	12	0.53	461.00	9330.00	16200	20220823	-24.14	10300	20230106	19.32	12980	-5.32	20230420	10300	19.32	20230106	16200	-24.14	20220823	10300	19.32	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
58	20230621	100833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	30	2	0.24	1576990910	126990	26.33	12510	12510	12320	16140	8700	12420	12418.23	10.39	0	-15610	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5473	27.01	1.33	12	0.29	461.00	9330.00	16200	20220823	-23.15	10300	20230106	20.87	12980	-4.08	20230420	10300	20.87	20230106	16200	-23.15	20220823	10300	20.87	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
59	20230621	090433	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	-20	5	-0.16	190625860	15336	3.18	12510	12510	12320	16140	8700	12420	12429.97	10.39	0	-5708	12740	12580	12390	12230	12040	12595	12245	220	3720	500	9430	10	1	43960757	5451	26.90	1.33	12	0.03	461.00	9330.00	16200	20220823	-23.46	10300	20230106	20.39	12980	-4.47	20230420	10300	20.39	20230106	16200	-23.46	20220823	10300	20.39	20230106	3.46	N	017960	500	219 억	4569173	N	N	0	N	N
60	20230620	161024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	100	2	0.81	5965916070	480789	135.23	12420	12550	12200	16010	8630	12320	12408.57	10.40	2215	-9395	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5460	26.94	1.33	12	1.09	461.00	9330.00	16200	20220823	-23.33	10300	20230106	20.58	12980	-4.31	20230420	10300	20.58	20230106	16200	-23.33	20220823	10300	20.58	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
61	20230620	150447	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	130	2	1.06	5451249540	439278	123.56	12420	12550	12200	16010	8630	12320	12409.57	10.40	2215	-8724	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5473	27.01	1.33	12	1.00	461.00	9330.00	16200	20220823	-23.15	10300	20230106	20.87	12980	-4.08	20230420	10300	20.87	20230106	16200	-23.15	20220823	10300	20.87	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
62	20230620	140755	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	40	2	0.32	4857296160	391405	110.09	12420	12550	12200	16010	8630	12320	12409.90	10.40	2215	-8519	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5434	26.81	1.32	12	0.89	461.00	9330.00	16200	20220823	-23.70	10300	20230106	20.00	12980	-4.78	20230420	10300	20.00	20230106	16200	-23.70	20220823	10300	20.00	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
63	20230620	130650	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12410	90	2	0.73	4428165810	356707	100.33	12420	12550	12200	16010	8630	12320	12414.01	10.40	2215	-8925	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5456	26.92	1.33	12	0.81	461.00	9330.00	16200	20220823	-23.40	10300	20230106	20.49	12980	-4.39	20230420	10300	20.49	20230106	16200	-23.40	20220823	10300	20.49	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
64	20230620	120430	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	20	2	0.16	4141128780	333500	93.80	12420	12550	12200	16010	8630	12320	12417.18	10.40	2215	-11418	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5425	26.77	1.32	12	0.76	461.00	9330.00	16200	20220823	-23.83	10300	20230106	19.81	12980	-4.93	20230420	10300	19.81	20230106	16200	-23.83	20220823	10300	19.81	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
65	20230620	110147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	40	2	0.32	3626106870	291697	82.05	12420	12550	12200	16010	8630	12320	12431.07	10.40	2215	-9178	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5434	26.81	1.32	12	0.66	461.00	9330.00	16200	20220823	-23.70	10300	20230106	20.00	12980	-4.78	20230420	10300	20.00	20230106	16200	-23.70	20220823	10300	20.00	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
66	20230620	100620	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12490	170	2	1.38	2150764260	173301	48.74	12420	12530	12200	16010	8630	12320	12410.57	10.40	2215	-3685	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5491	27.09	1.34	12	0.39	461.00	9330.00	16200	20220823	-22.90	10300	20230106	21.26	12980	-3.78	20230420	10300	21.26	20230106	16200	-22.90	20220823	10300	21.26	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
67	20230620	090143	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	10	2	0.08	69662530	5623	1.58	12420	12420	12320	16010	8630	12320	12388.87	10.40	2215	-3971	12520	12420	12310	12210	12100	12365	12155	220	3690	500	9360	10	1	43960757	5420	26.75	1.32	12	0.01	461.00	9330.00	16200	20220823	-23.89	10300	20230106	19.71	12980	-5.01	20230420	10300	19.71	20230106	16200	-23.89	20220823	10300	19.71	20230106	3.49	N	017960	500	219 억	4572871	N	N	256	N	N
68	20230619	160951	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	30	2	0.24	4368050230	354758	38.40	12340	12410	12200	15970	8610	12290	12312.76	10.46	0	-30944	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5416	26.72	1.32	12	0.81	461.00	9330.00	16200	20220823	-23.95	10300	20230106	19.61	12980	-5.08	20230420	10300	19.61	20230106	16200	-23.95	20220823	10300	19.61	20230106	3.53	N	017960	500	219 억	4599405	N	N	256	N	N
69	20230619	150928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	40	2	0.33	4267457290	346594	37.51	12340	12410	12200	15970	8610	12290	12312.56	10.46	0	-30863	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5420	26.75	1.32	12	0.79	461.00	9330.00	16200	20220823	-23.89	10300	20230106	19.71	12980	-5.01	20230420	10300	19.71	20230106	16200	-23.89	20220823	10300	19.71	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
70	20230619	140603	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	20	2	0.16	3638896220	295560	31.99	12340	12410	12200	15970	8610	12290	12311.87	10.46	0	-25954	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5412	26.70	1.32	12	0.67	461.00	9330.00	16200	20220823	-24.01	10300	20230106	19.51	12980	-5.16	20230420	10300	19.51	20230106	16200	-24.01	20220823	10300	19.51	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
71	20230619	130728	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	50	2	0.41	3059198900	248558	26.90	12340	12410	12200	15970	8610	12290	12307.79	10.46	0	-23083	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5425	26.77	1.32	12	0.57	461.00	9330.00	16200	20220823	-23.83	10300	20230106	19.81	12980	-4.93	20230420	10300	19.81	20230106	16200	-23.83	20220823	10300	19.81	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
72	20230619	120628	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	50	2	0.41	2618892840	212909	23.04	12340	12410	12200	15970	8610	12290	12300.53	10.46	0	-16983	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5425	26.77	1.32	12	0.48	461.00	9330.00	16200	20220823	-23.83	10300	20230106	19.81	12980	-4.93	20230420	10300	19.81	20230106	16200	-23.83	20220823	10300	19.81	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
73	20230619	110805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	10	2	0.08	2106277000	171228	18.53	12340	12410	12200	15970	8610	12290	12301.01	10.46	0	-12358	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5407	26.68	1.32	12	0.39	461.00	9330.00	16200	20220823	-24.07	10300	20230106	19.42	12980	-5.24	20230420	10300	19.42	20230106	16200	-24.07	20220823	10300	19.42	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
74	20230619	100120	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	20	2	0.16	1532920680	124570	13.48	12340	12410	12200	15970	8610	12290	12305.70	10.46	0	-8472	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5412	26.70	1.32	12	0.28	461.00	9330.00	16200	20220823	-24.01	10300	20230106	19.51	12980	-5.16	20230420	10300	19.51	20230106	16200	-24.01	20220823	10300	19.51	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
75	20230619	090219	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	30	2	0.24	230269250	18663	2.02	12340	12390	12300	15970	8610	12290	12338.36	10.46	0	-10068	12650	12470	12210	12030	11770	12560	12120	220	3680	500	9340	10	1	43960757	5416	26.72	1.32	12	0.04	461.00	9330.00	16200	20220823	-23.95	10300	20230106	19.61	12980	-5.08	20230420	10300	19.61	20230106	16200	-23.95	20220823	10300	19.61	20230106	3.53	N	017960	500	219 억	4599405	N	N	103	N	N
76	20230616	160806	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	370	2	3.10	11239072520	919604	239.24	12000	12390	11950	15490	8350	11920	12221.66	10.17	0	120042	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5403	26.66	1.32	12	2.09	461.00	9330.00	16200	20220823	-24.14	10300	20230106	19.32	12980	-5.32	20230420	10300	19.32	20230106	16200	-24.14	20220823	10300	19.32	20230106	3.54	N	017960	500	219 억	4471796	N	N	103	N	N
77	20230616	150405	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	350	2	2.94	10871199900	889645	231.45	12000	12390	11950	15490	8350	11920	12219.74	10.17	0	116870	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5394	26.62	1.32	12	2.02	461.00	9330.00	16200	20220823	-24.26	10300	20230106	19.13	12980	-5.47	20230420	10300	19.13	20230106	16200	-24.26	20220823	10300	19.13	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
78	20230616	140523	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	400	2	3.36	10206862280	835575	217.38	12000	12390	11950	15490	8350	11920	12215.41	10.17	0	140246	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5416	26.72	1.32	12	1.90	461.00	9330.00	16200	20220823	-23.95	10300	20230106	19.61	12980	-5.08	20230420	10300	19.61	20230106	16200	-23.95	20220823	10300	19.61	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
79	20230616	130148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	270	2	2.27	8292532830	680228	176.97	12000	12370	11950	15490	8350	11920	12190.85	10.17	0	125915	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5359	26.44	1.31	12	1.55	461.00	9330.00	16200	20220823	-24.75	10300	20230106	18.35	12980	-6.09	20230420	10300	18.35	20230106	16200	-24.75	20220823	10300	18.35	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
80	20230616	120917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12190	270	2	2.27	7944547980	651639	169.53	12000	12370	11950	15490	8350	11920	12191.68	10.17	0	129793	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5359	26.44	1.31	12	1.48	461.00	9330.00	16200	20220823	-24.75	10300	20230106	18.35	12980	-6.09	20230420	10300	18.35	20230106	16200	-24.75	20220823	10300	18.35	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
81	20230616	110200	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12180	260	2	2.18	7122896210	584222	151.99	12000	12370	11950	15490	8350	11920	12192.15	10.17	0	128689	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5354	26.42	1.31	12	1.33	461.00	9330.00	16200	20220823	-24.81	10300	20230106	18.25	12980	-6.16	20230420	10300	18.25	20230106	16200	-24.81	20220823	10300	18.25	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
82	20230616	100752	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	310	2	2.60	5672393510	465307	121.05	12000	12370	11950	15490	8350	11920	12190.71	10.17	0	112940	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5376	26.53	1.31	12	1.06	461.00	9330.00	16200	20220823	-24.51	10300	20230106	18.74	12980	-5.78	20230420	10300	18.74	20230106	16200	-24.51	20220823	10300	18.74	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
83	20230616	090811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	180	2	1.51	835974060	69420	18.06	12000	12100	11950	15490	8350	11920	12042.44	10.17	0	14451	12213	12066	11833	11686	11453	12140	11760	220	3570	500	9050	10	1	43960757	5319	26.25	1.30	12	0.16	461.00	9330.00	16200	20220823	-25.31	10300	20230106	17.48	12980	-6.78	20230420	10300	17.48	20230106	16200	-25.31	20220823	10300	17.48	20230106	3.54	N	017960	500	219 억	4471796	N	N	32	N	N
84	20230615	150509	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11930	310	2	2.67	4327637280	366242	72.89	11620	11980	11600	15100	8140	11620	11816.35	10.02	0	59257	12200	11910	11740	11450	11280	11825	11365	220	3480	500	8830	10	1	43960757	5245	25.88	1.28	12	0.83	461.00	9330.00	16200	20220823	-26.36	10300	20230106	15.83	12980	-8.09	20230420	10300	15.83	20230106	16200	-26.36	20220823	10300	15.83	20230106	3.60	N	017960	500	219 억	4405562	N	N	0	N	N
85	20230615	140122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11950	330	2	2.84	3503342730	297234	59.15	11620	11980	11600	15100	8140	11620	11786.50	10.02	0	46169	12200	11910	11740	11450	11280	11825	11365	220	3480	500	8830	10	1	43960757	5253	25.92	1.28	12	0.68	461.00	9330.00	16200	20220823	-26.23	10300	20230106	16.02	12980	-7.94	20230420	10300	16.02	20230106	16200	-26.23	20220823	10300	16.02	20230106	3.60	N	017960	500	219 억	4405562	N	N	0	N	N
86	20230615	130757	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11910	290	2	2.50	2472756760	210829	41.96	11620	11920	11600	15100	8140	11620	11728.75	10.02	0	32781	12200	11910	11740	11450	11280	11825	11365	220	3480	500	8830	10	1	43960757	5236	25.84	1.28	12	0.48	461.00	9330.00	16200	20220823	-26.48	10300	20230106	15.63	12980	-8.24	20230420	10300	15.63	20230106	16200	-26.48	20220823	10300	15.63	20230106	3.60	N	017960	500	219 억	4405562	N	N	0	N	N
87	20230615	121010	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11780	160	2	1.38	1714150140	146813	29.22	11620	11780	11600	15100	8140	11620	11675.75	10.02	0	19829	12200	11910	11740	11450	11280	11825	11365	220	3480	500	8830	10	1	43960757	5179	25.55	1.26	12	0.33	461.00	9330.00	16200	20220823	-27.28	10300	20230106	14.37	12980	-9.24	20230420	10300	14.37	20230106	16200	-27.28	20220823	10300	14.37	20230106	3.60	N	017960	500	219 억	4405562	N	N	0	N	N
88	20230615	110554	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11700	80	2	0.69	1367083490	117157	23.32	11620	11740	11600	15100	8140	11620	11668.83	10.02	0	16242	12200	11910	11740	11450	11280	11825	11365	220	3480	500	8830	10	1	43960757	5143	25.38	1.25	12	0.27	461.00	9330.00	16200	20220823	-27.78	10300	20230106	13.59	12980	-9.86	20230420	10300	13.59	20230106	16200	-27.78	20220823	10300	13.59	20230106	3.60	N	017960	500	219 억	4405562	N	N	0	N	N
89	20230611	184527	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	-260	5	-2.18	4752033020	404944	90.95	12010	12010	11650	15490	8350	11920	11735.49	10.05	-140694	-107671	12213	12066	11933	11786	11653	12140	11860	220	3570	500	9050	10	1	43960757	5126	25.29	1.25	12	0.92	461.00	9330.00	16200	20220823	-28.02	10300	20230106	13.20	12980	-10.17	20230420	10300	13.20	20230106	16200	-28.02	20220823	10300	13.20	20230106	3.48	N	017960	500	219 억	4419422	N	N	1729	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History