KissMeData/025890/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	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	160337	57	100.00	KOSPI	기계	N	N	N	N	N	3355	70	2	2.13	296086510	91219	110.05	3255	3355	3180	4270	2300	3285	3245.80	4.97	0	6172	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	379	22.07	1.24	12	0.81	152.00	2714.00	4705	20230417	-28.69	2295	20221107	46.19	4705	-28.69	20230417	2490	34.74	20230103	4705	-28.69	20230417	2295	46.19	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
3	20230630	150339	57	100.00	KOSPI	기계	N	N	N	N	N	3350	65	2	1.98	274320255	84684	102.17	3255	3355	3180	4270	2300	3285	3239.34	4.97	0	6703	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	379	22.04	1.23	12	0.75	152.00	2714.00	4705	20230417	-28.80	2295	20221107	45.97	4705	-28.80	20230417	2490	34.54	20230103	4705	-28.80	20230417	2295	45.97	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
4	20230630	140338	57	100.00	KOSPI	기계	N	N	N	N	N	3290	5	2	0.15	239685615	74273	89.61	3255	3290	3180	4270	2300	3285	3227.09	4.97	0	8949	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	372	21.64	1.21	12	0.66	152.00	2714.00	4705	20230417	-30.07	2295	20221107	43.36	4705	-30.07	20230417	2490	32.13	20230103	4705	-30.07	20230417	2295	43.36	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
5	20230630	130339	57	100.00	KOSPI	기계	N	N	N	N	N	3230	-55	5	-1.67	229290480	71098	85.78	3255	3280	3180	4270	2300	3285	3224.99	4.97	0	8924	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	365	21.25	1.19	12	0.63	152.00	2714.00	4705	20230417	-31.35	2295	20221107	40.74	4705	-31.35	20230417	2490	29.72	20230103	4705	-31.35	20230417	2295	40.74	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
6	20230630	120336	57	100.00	KOSPI	기계	N	N	N	N	N	3255	-30	5	-0.91	220146220	68275	82.37	3255	3280	3180	4270	2300	3285	3224.40	4.97	0	7844	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	368	21.41	1.20	12	0.60	152.00	2714.00	4705	20230417	-30.82	2295	20221107	41.83	4705	-30.82	20230417	2490	30.72	20230103	4705	-30.82	20230417	2295	41.83	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
7	20230630	110338	57	100.00	KOSPI	기계	N	N	N	N	N	3240	-45	5	-1.37	179916635	55923	67.47	3255	3280	3180	4270	2300	3285	3217.22	4.97	0	8636	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	366	21.32	1.19	12	0.49	152.00	2714.00	4705	20230417	-31.14	2295	20221107	41.18	4705	-31.14	20230417	2490	30.12	20230103	4705	-31.14	20230417	2295	41.18	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
8	20230630	100338	57	100.00	KOSPI	기계	N	N	N	N	N	3225	-60	5	-1.83	22207015	6872	8.29	3255	3280	3215	4270	2300	3285	3231.52	4.97	0	1038	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	365	21.22	1.19	12	0.06	152.00	2714.00	4705	20230417	-31.46	2295	20221107	40.52	4705	-31.46	20230417	2490	29.52	20230103	4705	-31.46	20230417	2295	40.52	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
9	20230630	090338	57	100.00	KOSPI	기계	N	N	N	N	N	3280	-5	5	-0.15	3844205	1181	1.42	3255	3280	3255	4270	2300	3285	3255.04	4.97	0	75	3538	3411	3333	3206	3128	3372	3167	57	985	500	2230	5	1	11309259	371	21.58	1.21	12	0.01	152.00	2714.00	4705	20230417	-30.29	2295	20221107	42.92	4705	-30.29	20230417	2490	31.73	20230103	4705	-30.29	20230417	2295	42.92	20221107	1.31	N	025890	500	56 억	561800	N	N	1	N	N
10	20230629	160338	57	100.00	KOSPI	기계	N	N	N	N	N	3285	-140	5	-4.09	275054490	82879	265.85	3425	3460	3255	4450	2400	3425	3318.75	5.00	0	286	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	372	21.61	1.21	12	0.73	152.00	2714.00	4705	20230417	-30.18	2295	20221107	43.14	4705	-30.18	20230417	2490	31.93	20230103	4705	-30.18	20230417	2295	43.14	20221107	1.32	N	025890	500	56 억	565142	N	N	1	N	N
11	20230629	150336	57	100.00	KOSPI	기계	N	N	N	N	N	3275	-150	5	-4.38	261844950	78848	252.92	3425	3460	3255	4450	2400	3425	3320.88	5.00	0	740	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	370	21.55	1.21	12	0.70	152.00	2714.00	4705	20230417	-30.39	2295	20221107	42.70	4705	-30.39	20230417	2490	31.53	20230103	4705	-30.39	20230417	2295	42.70	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
12	20230629	140335	57	100.00	KOSPI	기계	N	N	N	N	N	3275	-150	5	-4.38	238544070	71709	230.02	3425	3460	3260	4450	2400	3425	3326.56	5.00	0	-276	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	370	21.55	1.21	12	0.63	152.00	2714.00	4705	20230417	-30.39	2295	20221107	42.70	4705	-30.39	20230417	2490	31.53	20230103	4705	-30.39	20230417	2295	42.70	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
13	20230629	130336	57	100.00	KOSPI	기계	N	N	N	N	N	3315	-110	5	-3.21	172839205	51739	165.96	3425	3460	3280	4450	2400	3425	3340.60	5.00	0	-740	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	375	21.81	1.22	12	0.46	152.00	2714.00	4705	20230417	-29.54	2295	20221107	44.44	4705	-29.54	20230417	2490	33.13	20230103	4705	-29.54	20230417	2295	44.44	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
14	20230629	120337	57	100.00	KOSPI	기계	N	N	N	N	N	3315	-110	5	-3.21	140838210	42132	135.15	3425	3460	3280	4450	2400	3425	3342.78	5.00	0	-1935	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	375	21.81	1.22	12	0.37	152.00	2714.00	4705	20230417	-29.54	2295	20221107	44.44	4705	-29.54	20230417	2490	33.13	20230103	4705	-29.54	20230417	2295	44.44	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
15	20230629	110337	57	100.00	KOSPI	기계	N	N	N	N	N	3330	-95	5	-2.77	60284010	17819	57.16	3425	3460	3330	4450	2400	3425	3383.13	5.00	0	-5212	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	377	21.91	1.23	12	0.16	152.00	2714.00	4705	20230417	-29.22	2295	20221107	45.10	4705	-29.22	20230417	2490	33.73	20230103	4705	-29.22	20230417	2295	45.10	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
16	20230629	100337	57	100.00	KOSPI	기계	N	N	N	N	N	3375	-50	5	-1.46	36615510	10756	34.50	3425	3460	3365	4450	2400	3425	3404.19	5.00	0	-2372	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	382	22.20	1.24	12	0.10	152.00	2714.00	4705	20230417	-28.27	2295	20221107	47.06	4705	-28.27	20230417	2490	35.54	20230103	4705	-28.27	20230417	2295	47.06	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
17	20230629	090337	57	100.00	KOSPI	기계	N	N	N	N	N	3415	-10	5	-0.29	3765680	1102	3.53	3425	3425	3405	4450	2400	3425	3417.13	5.00	0	23	3548	3486	3448	3386	3348	3517	3417	57	1025	500	2320	5	1	11309259	386	22.47	1.26	12	0.01	152.00	2714.00	4705	20230417	-27.42	2295	20221107	48.80	4705	-27.42	20230417	2490	37.15	20230103	4705	-27.42	20230417	2295	48.80	20221107	1.32	N	025890	500	56 억	565142	N	N	0	N	N
18	20230628	160333	57	100.00	KOSPI	기계	N	N	N	N	N	3425	-10	5	-0.29	107671565	31175	124.90	3415	3510	3410	4465	2405	3435	3453.78	4.95	0	3155	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	387	22.53	1.26	12	0.28	152.00	2714.00	4705	20230417	-27.21	2295	20221107	49.24	4705	-27.21	20230417	2490	37.55	20230103	4705	-27.21	20230417	2295	49.24	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
19	20230628	150335	57	100.00	KOSPI	기계	N	N	N	N	N	3435	0	3	0.00	100218620	29001	116.19	3415	3510	3410	4465	2405	3435	3455.70	4.95	0	3232	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	388	22.60	1.27	12	0.26	152.00	2714.00	4705	20230417	-26.99	2295	20221107	49.67	4705	-26.99	20230417	2490	37.95	20230103	4705	-26.99	20230417	2295	49.67	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
20	20230628	140333	57	100.00	KOSPI	기계	N	N	N	N	N	3430	-5	5	-0.15	98996815	28645	114.77	3415	3510	3410	4465	2405	3435	3455.99	4.95	0	2969	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	388	22.57	1.26	12	0.25	152.00	2714.00	4705	20230417	-27.10	2295	20221107	49.46	4705	-27.10	20230417	2490	37.75	20230103	4705	-27.10	20230417	2295	49.46	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
21	20230628	130334	57	100.00	KOSPI	기계	N	N	N	N	N	3440	5	2	0.15	90004315	26025	104.27	3415	3510	3410	4465	2405	3435	3458.38	4.95	0	2961	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	389	22.63	1.27	12	0.23	152.00	2714.00	4705	20230417	-26.89	2295	20221107	49.89	4705	-26.89	20230417	2490	38.15	20230103	4705	-26.89	20230417	2295	49.89	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
22	20230628	120306	57	100.00	KOSPI	기계	N	N	N	N	N	3490	55	2	1.60	75210605	21738	87.09	3415	3510	3410	4465	2405	3435	3459.87	4.95	0	2251	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	395	22.96	1.29	12	0.19	152.00	2714.00	4705	20230417	-25.82	2295	20221107	52.07	4705	-25.82	20230417	2490	40.16	20230103	4705	-25.82	20230417	2295	52.07	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
23	20230628	110337	57	100.00	KOSPI	기계	N	N	N	N	N	3480	45	2	1.31	71034190	20538	82.29	3415	3510	3410	4465	2405	3435	3458.67	4.95	0	2293	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	394	22.89	1.28	12	0.18	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
24	20230628	100336	57	100.00	KOSPI	기계	N	N	N	N	N	3495	60	2	1.75	62519425	18100	72.52	3415	3510	3410	4465	2405	3435	3454.11	4.95	0	2369	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	395	22.99	1.29	12	0.16	152.00	2714.00	4705	20230417	-25.72	2295	20221107	52.29	4705	-25.72	20230417	2490	40.36	20230103	4705	-25.72	20230417	2295	52.29	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
25	20230628	090335	57	100.00	KOSPI	기계	N	N	N	N	N	3410	-25	5	-0.73	9875175	2893	11.59	3415	3415	3410	4465	2405	3435	3413.47	4.95	0	4	3535	3485	3455	3405	3375	3470	3390	57	1030	500	2330	5	1	11309259	386	22.43	1.26	12	0.03	152.00	2714.00	4705	20230417	-27.52	2295	20221107	48.58	4705	-27.52	20230417	2490	36.95	20230103	4705	-27.52	20230417	2295	48.58	20221107	1.32	N	025890	500	56 억	560033	N	N	1	N	N
26	20230627	160336	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-70	5	-2.00	86398815	24959	54.42	3505	3505	3425	4555	2455	3505	3461.63	4.95	0	35	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	388	22.60	1.27	12	0.22	152.00	2714.00	4705	20230417	-26.99	2295	20221107	49.67	4705	-26.99	20230417	2490	37.95	20230103	4705	-26.99	20230417	2295	49.67	20221107	1.33	N	025890	500	56 억	559998	N	N	1	N	N
27	20230627	150337	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-65	5	-1.85	71584430	20645	45.01	3505	3505	3440	4555	2455	3505	3467.40	4.95	0	-197	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	389	22.63	1.27	12	0.18	152.00	2714.00	4705	20230417	-26.89	2295	20221107	49.89	4705	-26.89	20230417	2490	38.15	20230103	4705	-26.89	20230417	2295	49.89	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
28	20230627	140340	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-65	5	-1.85	62307430	17953	39.14	3505	3505	3440	4555	2455	3505	3470.59	4.95	0	608	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	389	22.63	1.27	12	0.16	152.00	2714.00	4705	20230417	-26.89	2295	20221107	49.89	4705	-26.89	20230417	2490	38.15	20230103	4705	-26.89	20230417	2295	49.89	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
29	20230627	130340	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-50	5	-1.43	38125745	10935	23.84	3505	3505	3450	4555	2455	3505	3486.58	4.95	0	24	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	391	22.73	1.27	12	0.10	152.00	2714.00	4705	20230417	-26.57	2295	20221107	50.54	4705	-26.57	20230417	2490	38.76	20230103	4705	-26.57	20230417	2295	50.54	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
30	20230627	120342	57	100.00	KOSPI	기계	N	N	N	N	N	3455	-50	5	-1.43	32150510	9215	20.09	3505	3505	3455	4555	2455	3505	3488.93	4.95	0	186	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	391	22.73	1.27	12	0.08	152.00	2714.00	4705	20230417	-26.57	2295	20221107	50.54	4705	-26.57	20230417	2490	38.76	20230103	4705	-26.57	20230417	2295	50.54	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
31	20230627	110340	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-25	5	-0.71	26896010	7695	16.78	3505	3505	3460	4555	2455	3505	3495.26	4.95	0	187	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	394	22.89	1.28	12	0.07	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
32	20230627	100334	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-45	5	-1.28	25203595	7208	15.72	3505	3505	3460	4555	2455	3505	3496.61	4.95	0	366	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	391	22.76	1.27	12	0.06	152.00	2714.00	4705	20230417	-26.46	2295	20221107	50.76	4705	-26.46	20230417	2490	38.96	20230103	4705	-26.46	20230417	2295	50.76	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
33	20230627	090335	57	100.00	KOSPI	기계	N	N	N	N	N	3505	0	3	0.00	1167165	333	0.73	3505	3505	3505	4555	2455	3505	3505.00	4.95	0	0	3608	3556	3463	3411	3318	3582	3437	57	1050	500	2380	5	1	11309259	396	23.06	1.29	12	0.00	152.00	2714.00	4705	20230417	-25.50	2295	20221107	52.72	4705	-25.50	20230417	2490	40.76	20230103	4705	-25.50	20230417	2295	52.72	20221107	1.33	N	025890	500	56 억	559998	N	N	3	N	N
34	20230626	160334	57	100.00	KOSPI	기계	N	N	N	N	N	3505	75	2	2.19	156874270	45368	143.36	3420	3515	3370	4455	2405	3430	3457.82	4.88	0	9573	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	396	23.06	1.29	12	0.40	152.00	2714.00	4705	20230417	-25.50	2295	20221107	52.72	4705	-25.50	20230417	2490	40.76	20230103	4705	-25.50	20230417	2295	52.72	20221107	1.33	N	025890	500	56 억	551410	N	N	3	N	N
35	20230626	150337	57	100.00	KOSPI	기계	N	N	N	N	N	3475	45	2	1.31	148442915	42960	135.75	3420	3515	3370	4455	2405	3430	3455.38	4.88	0	9799	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	393	22.86	1.28	12	0.38	152.00	2714.00	4705	20230417	-26.14	2295	20221107	51.42	4705	-26.14	20230417	2490	39.56	20230103	4705	-26.14	20230417	2295	51.42	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
36	20230626	140336	57	100.00	KOSPI	기계	N	N	N	N	N	3475	45	2	1.31	132138175	38295	121.01	3420	3505	3370	4455	2405	3430	3450.53	4.88	0	8787	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	393	22.86	1.28	12	0.34	152.00	2714.00	4705	20230417	-26.14	2295	20221107	51.42	4705	-26.14	20230417	2490	39.56	20230103	4705	-26.14	20230417	2295	51.42	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
37	20230626	130336	57	100.00	KOSPI	기계	N	N	N	N	N	3470	40	2	1.17	128332040	37201	117.55	3420	3505	3370	4455	2405	3430	3449.69	4.88	0	8450	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	392	22.83	1.28	12	0.33	152.00	2714.00	4705	20230417	-26.25	2295	20221107	51.20	4705	-26.25	20230417	2490	39.36	20230103	4705	-26.25	20230417	2295	51.20	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
38	20230626	120334	57	100.00	KOSPI	기계	N	N	N	N	N	3450	20	2	0.58	109772580	31857	100.66	3420	3505	3370	4455	2405	3430	3445.79	4.88	0	5225	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	390	22.70	1.27	12	0.28	152.00	2714.00	4705	20230417	-26.67	2295	20221107	50.33	4705	-26.67	20230417	2490	38.55	20230103	4705	-26.67	20230417	2295	50.33	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
39	20230626	110333	57	100.00	KOSPI	기계	N	N	N	N	N	3485	55	2	1.60	105474695	30618	96.75	3420	3505	3370	4455	2405	3430	3444.86	4.88	0	4254	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	394	22.93	1.28	12	0.27	152.00	2714.00	4705	20230417	-25.93	2295	20221107	51.85	4705	-25.93	20230417	2490	39.96	20230103	4705	-25.93	20230417	2295	51.85	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
40	20230626	100334	57	100.00	KOSPI	기계	N	N	N	N	N	3480	50	2	1.46	93310025	27117	85.69	3420	3505	3370	4455	2405	3430	3441.02	4.88	0	4399	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	394	22.89	1.28	12	0.24	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
41	20230626	090335	57	100.00	KOSPI	기계	N	N	N	N	N	3410	-20	5	-0.58	2902330	849	2.68	3420	3420	3410	4455	2405	3430	3418.53	4.88	0	-129	3503	3466	3443	3406	3383	3455	3395	57	1025	500	2330	5	1	11309259	386	22.43	1.26	12	0.01	152.00	2714.00	4705	20230417	-27.52	2295	20221107	48.58	4705	-27.52	20230417	2490	36.95	20230103	4705	-27.52	20230417	2295	48.58	20221107	1.33	N	025890	500	56 억	551410	N	N	2	N	N
42	20230623	160531	57	100.00	KOSPI	기계	N	N	N	N	N	3430	-50	5	-1.44	108911240	31647	111.97	3445	3480	3420	4520	2440	3480	3441.44	4.89	0	-2050	3540	3510	3495	3465	3450	3502	3457	57	1040	500	2360	5	1	11309259	388	22.57	1.26	12	0.28	152.00	2714.00	4705	20230417	-27.10	2295	20221107	49.46	4705	-27.10	20230417	2490	37.75	20230103	4705	-27.10	20230417	2295	49.46	20221107	1.32	N	025890	500	56 억	553460	N	N	2	N	N
43	20230623	140300	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-15	5	-0.43	76038680	22086	78.14	3445	3480	3420	4520	2440	3480	3442.85	4.89	0	-973	3540	3510	3495	3465	3450	3502	3457	57	1040	500	2360	5	1	11309259	392	22.80	1.28	12	0.20	152.00	2714.00	4705	20230417	-26.35	2295	20221107	50.98	4705	-26.35	20230417	2490	39.16	20230103	4705	-26.35	20230417	2295	50.98	20221107	1.32	N	025890	500	56 억	553460	N	N	1	N	N
44	20230622	160155	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-90	5	-2.52	98526865	28165	131.90	3525	3525	3480	4640	2500	3570	3498.20	4.96	0	-8576	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	394	22.89	1.28	12	0.25	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.31	N	025890	500	56 억	560612	N	N	1	N	N
45	20230622	150329	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-70	5	-1.96	79628205	22747	106.52	3525	3525	3480	4640	2500	3570	3500.60	4.96	0	-6532	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	396	23.03	1.29	12	0.20	152.00	2714.00	4705	20230417	-25.61	2295	20221107	52.51	4705	-25.61	20230417	2490	40.56	20230103	4705	-25.61	20230417	2295	52.51	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
46	20230622	140231	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-85	5	-2.38	60868050	17383	81.40	3525	3525	3480	4640	2500	3570	3501.58	4.96	0	-3534	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	394	22.93	1.28	12	0.15	152.00	2714.00	4705	20230417	-25.93	2295	20221107	51.85	4705	-25.93	20230417	2490	39.96	20230103	4705	-25.93	20230417	2295	51.85	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
47	20230622	130244	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-65	5	-1.82	38315100	10935	51.21	3525	3525	3480	4640	2500	3570	3503.90	4.96	0	-1213	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	396	23.06	1.29	12	0.10	152.00	2714.00	4705	20230417	-25.50	2295	20221107	52.72	4705	-25.50	20230417	2490	40.76	20230103	4705	-25.50	20230417	2295	52.72	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
48	20230622	120424	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-60	5	-1.68	27725580	7919	37.08	3525	3525	3480	4640	2500	3570	3501.15	4.96	0	94	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	397	23.09	1.29	12	0.07	152.00	2714.00	4705	20230417	-25.40	2295	20221107	52.94	4705	-25.40	20230417	2490	40.96	20230103	4705	-25.40	20230417	2295	52.94	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
49	20230622	110706	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-65	5	-1.82	26869105	7675	35.94	3525	3525	3480	4640	2500	3570	3500.86	4.96	0	94	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	396	23.06	1.29	12	0.07	152.00	2714.00	4705	20230417	-25.50	2295	20221107	52.72	4705	-25.50	20230417	2490	40.76	20230103	4705	-25.50	20230417	2295	52.72	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
50	20230622	100601	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-75	5	-2.10	18490890	5282	24.74	3525	3525	3480	4640	2500	3570	3500.74	4.96	0	-347	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	395	22.99	1.29	12	0.05	152.00	2714.00	4705	20230417	-25.72	2295	20221107	52.29	4705	-25.72	20230417	2490	40.36	20230103	4705	-25.72	20230417	2295	52.29	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
51	20230622	090214	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-85	5	-2.38	4555885	1298	6.08	3525	3525	3485	4640	2500	3570	3509.93	4.96	0	-537	3606	3587	3551	3532	3496	3597	3542	57	1070	500	2420	5	1	11309259	394	22.93	1.28	12	0.01	152.00	2714.00	4705	20230417	-25.93	2295	20221107	51.85	4705	-25.93	20230417	2490	39.96	20230103	4705	-25.93	20230417	2295	51.85	20221107	1.31	N	025890	500	56 억	560612	N	N	49	N	N
52	20230621	160450	57	100.00	KOSPI	기계	N	N	N	N	N	3570	20	2	0.56	71556500	20210	32.37	3570	3570	3515	4615	2485	3550	3540.33	4.96	0	1056	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	404	23.49	1.32	12	0.18	152.00	2714.00	4705	20230417	-24.12	2295	20221107	55.56	4705	-24.12	20230417	2490	43.37	20230103	4705	-24.12	20230417	2295	55.56	20221107	1.31	N	025890	500	56 억	560931	N	N	49	N	N
53	20230621	151003	57	100.00	KOSPI	기계	N	N	N	N	N	3560	10	2	0.28	60904730	17218	27.58	3570	3570	3515	4615	2485	3550	3537.27	4.96	0	1488	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	403	23.42	1.31	12	0.15	152.00	2714.00	4705	20230417	-24.34	2295	20221107	55.12	4705	-24.34	20230417	2490	42.97	20230103	4705	-24.34	20230417	2295	55.12	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
54	20230621	140631	57	100.00	KOSPI	기계	N	N	N	N	N	3555	5	2	0.14	47199045	13358	21.40	3570	3570	3515	4615	2485	3550	3533.39	4.96	0	1460	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	402	23.39	1.31	12	0.12	152.00	2714.00	4705	20230417	-24.44	2295	20221107	54.90	4705	-24.44	20230417	2490	42.77	20230103	4705	-24.44	20230417	2295	54.90	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
55	20230621	130253	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-20	5	-0.56	42733465	12098	19.38	3570	3570	3515	4615	2485	3550	3532.28	4.96	0	1673	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	399	23.22	1.30	12	0.11	152.00	2714.00	4705	20230417	-24.97	2295	20221107	53.81	4705	-24.97	20230417	2490	41.77	20230103	4705	-24.97	20230417	2295	53.81	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
56	20230621	120221	57	100.00	KOSPI	기계	N	N	N	N	N	3540	-10	5	-0.28	37518760	10623	17.02	3570	3570	3515	4615	2485	3550	3531.84	4.96	0	1632	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	400	23.29	1.30	12	0.09	152.00	2714.00	4705	20230417	-24.76	2295	20221107	54.25	4705	-24.76	20230417	2490	42.17	20230103	4705	-24.76	20230417	2295	54.25	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
57	20230621	110803	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-30	5	-0.85	30029370	8497	13.61	3570	3570	3515	4615	2485	3550	3534.11	4.96	0	922	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	398	23.16	1.30	12	0.08	152.00	2714.00	4705	20230417	-25.19	2295	20221107	53.38	4705	-25.19	20230417	2490	41.37	20230103	4705	-25.19	20230417	2295	53.38	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
58	20230621	100311	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-20	5	-0.56	21587350	6099	9.77	3570	3570	3515	4615	2485	3550	3539.49	4.96	0	274	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	399	23.22	1.30	12	0.05	152.00	2714.00	4705	20230417	-24.97	2295	20221107	53.81	4705	-24.97	20230417	2490	41.77	20230103	4705	-24.97	20230417	2295	53.81	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
59	20230621	090114	57	100.00	KOSPI	기계	N	N	N	N	N	3570	20	2	0.56	1342320	376	0.60	3570	3570	3570	4615	2485	3550	3570.00	4.96	0	63	3643	3596	3533	3486	3423	3620	3510	57	1065	500	2410	5	1	11309259	404	23.49	1.32	12	0.00	152.00	2714.00	4705	20230417	-24.12	2295	20221107	55.56	4705	-24.12	20230417	2490	43.37	20230103	4705	-24.12	20230417	2295	55.56	20221107	1.31	N	025890	500	56 억	560931	N	N	1	N	N
60	20230620	160853	57	100.00	KOSPI	기계	N	N	N	N	N	3550	30	2	0.85	216887355	61638	160.66	3485	3580	3470	4575	2465	3520	3518.24	4.90	0	5644	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	401	23.36	1.31	12	0.55	152.00	2714.00	4705	20230417	-24.55	2295	20221107	54.68	4705	-24.55	20230417	2490	42.57	20230103	4705	-24.55	20230417	2295	54.68	20221107	1.31	N	025890	500	56 억	553776	N	N	1	N	N
61	20230620	150145	57	100.00	KOSPI	기계	N	N	N	N	N	3570	50	2	1.42	196049025	55765	145.35	3485	3580	3470	4575	2465	3520	3515.63	4.90	0	6275	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	404	23.49	1.32	12	0.49	152.00	2714.00	4705	20230417	-24.12	2295	20221107	55.56	4705	-24.12	20230417	2490	43.37	20230103	4705	-24.12	20230417	2295	55.56	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
62	20230620	140725	57	100.00	KOSPI	기계	N	N	N	N	N	3520	0	3	0.00	135420000	38680	100.82	3485	3545	3470	4575	2465	3520	3501.03	4.90	0	3609	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	398	23.16	1.30	12	0.34	152.00	2714.00	4705	20230417	-25.19	2295	20221107	53.38	4705	-25.19	20230417	2490	41.37	20230103	4705	-25.19	20230417	2295	53.38	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
63	20230620	130305	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-20	5	-0.57	123059715	35161	91.65	3485	3545	3470	4575	2465	3520	3499.89	4.90	0	2175	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	396	23.03	1.29	12	0.31	152.00	2714.00	4705	20230417	-25.61	2295	20221107	52.51	4705	-25.61	20230417	2490	40.56	20230103	4705	-25.61	20230417	2295	52.51	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
64	20230620	120807	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-50	5	-1.42	119990165	34284	89.36	3485	3545	3470	4575	2465	3520	3499.89	4.90	0	2021	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	392	22.83	1.28	12	0.30	152.00	2714.00	4705	20230417	-26.25	2295	20221107	51.20	4705	-26.25	20230417	2490	39.36	20230103	4705	-26.25	20230417	2295	51.20	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
65	20230620	110212	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-30	5	-0.85	47864150	13619	35.50	3485	3545	3475	4575	2465	3520	3514.51	4.90	0	1880	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	395	22.96	1.29	12	0.12	152.00	2714.00	4705	20230417	-25.82	2295	20221107	52.07	4705	-25.82	20230417	2490	40.16	20230103	4705	-25.82	20230417	2295	52.07	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
66	20230620	100213	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-30	5	-0.85	39467280	11214	29.23	3485	3545	3480	4575	2465	3520	3519.46	4.90	0	2233	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	395	22.96	1.29	12	0.10	152.00	2714.00	4705	20230417	-25.82	2295	20221107	52.07	4705	-25.82	20230417	2490	40.16	20230103	4705	-25.82	20230417	2295	52.07	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
67	20230620	090648	57	100.00	KOSPI	기계	N	N	N	N	N	3545	25	2	0.71	12815295	3646	9.50	3485	3545	3480	4575	2465	3520	3514.89	4.90	0	1841	3600	3560	3500	3460	3400	3580	3480	57	1055	500	2390	5	1	11309259	401	23.32	1.31	12	0.03	152.00	2714.00	4705	20230417	-24.65	2295	20221107	54.47	4705	-24.65	20230417	2490	42.37	20230103	4705	-24.65	20230417	2295	54.47	20221107	1.31	N	025890	500	56 억	553776	N	N	2	N	N
68	20230619	160121	57	100.00	KOSPI	기계	N	N	N	N	N	3520	15	2	0.43	131701645	37720	95.52	3505	3540	3440	4555	2455	3505	3491.54	4.87	0	2968	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	398	23.16	1.30	12	0.33	152.00	2714.00	4705	20230417	-25.19	2295	20221107	53.38	4705	-25.19	20230417	2490	41.37	20230103	4705	-25.19	20230417	2295	53.38	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
69	20230619	150349	57	100.00	KOSPI	기계	N	N	N	N	N	3505	0	3	0.00	111590700	32000	81.04	3505	3540	3440	4555	2455	3505	3487.21	4.87	0	2779	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	396	23.06	1.29	12	0.28	152.00	2714.00	4705	20230417	-25.50	2295	20221107	52.72	4705	-25.50	20230417	2490	40.76	20230103	4705	-25.50	20230417	2295	52.72	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
70	20230619	140206	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-20	5	-0.57	105501315	30259	76.63	3505	3540	3440	4555	2455	3505	3486.61	4.87	0	2602	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	394	22.93	1.28	12	0.27	152.00	2714.00	4705	20230417	-25.93	2295	20221107	51.85	4705	-25.93	20230417	2490	39.96	20230103	4705	-25.93	20230417	2295	51.85	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
71	20230619	130526	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-25	5	-0.71	103295350	29626	75.02	3505	3540	3440	4555	2455	3505	3486.65	4.87	0	2320	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	394	22.89	1.28	12	0.26	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
72	20230619	120543	57	100.00	KOSPI	기계	N	N	N	N	N	3520	15	2	0.43	48361660	13809	34.97	3505	3540	3480	4555	2455	3505	3502.18	4.87	0	1879	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	398	23.16	1.30	12	0.12	152.00	2714.00	4705	20230417	-25.19	2295	20221107	53.38	4705	-25.19	20230417	2490	41.37	20230103	4705	-25.19	20230417	2295	53.38	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
73	20230619	110314	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-5	5	-0.14	25667400	7338	18.58	3505	3520	3480	4555	2455	3505	3497.87	4.87	0	92	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	396	23.03	1.29	12	0.06	152.00	2714.00	4705	20230417	-25.61	2295	20221107	52.51	4705	-25.61	20230417	2490	40.56	20230103	4705	-25.61	20230417	2295	52.51	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
74	20230619	100323	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-10	5	-0.29	22673305	6481	16.41	3505	3520	3480	4555	2455	3505	3498.43	4.87	0	188	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	395	22.99	1.29	12	0.06	152.00	2714.00	4705	20230417	-25.72	2295	20221107	52.29	4705	-25.72	20230417	2490	40.36	20230103	4705	-25.72	20230417	2295	52.29	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
75	20230619	090125	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-25	5	-0.71	7918555	2262	5.73	3505	3505	3480	4555	2455	3505	3500.69	4.87	0	-408	3571	3537	3486	3452	3401	3555	3470	57	1050	500	2380	5	1	11309259	394	22.89	1.28	12	0.02	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.23	N	025890	500	56 억	550808	N	N	2	N	N
76	20230616	160355	57	100.00	KOSPI	기계	N	N	N	N	N	3505	15	2	0.43	135588410	38999	36.72	3490	3520	3435	4535	2445	3490	3475.96	4.88	0	-1483	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	396	23.06	1.29	12	0.34	152.00	2714.00	4705	20230417	-25.50	2295	20221107	52.72	4705	-25.50	20230417	2490	40.76	20230103	4705	-25.50	20230417	2295	52.72	20221107	1.17	N	025890	500	56 억	552271	N	N	2	N	N
77	20230616	151003	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-10	5	-0.29	124595920	35857	33.76	3490	3520	3435	4535	2445	3490	3474.79	4.88	0	-1053	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	394	22.89	1.28	12	0.32	152.00	2714.00	4705	20230417	-26.04	2295	20221107	51.63	4705	-26.04	20230417	2490	39.76	20230103	4705	-26.04	20230417	2295	51.63	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
78	20230616	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-50	5	-1.43	104021275	29907	28.16	3490	3520	3435	4535	2445	3490	3478.15	4.88	0	-502	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	389	22.63	1.27	12	0.26	152.00	2714.00	4705	20230417	-26.89	2295	20221107	49.89	4705	-26.89	20230417	2490	38.15	20230103	4705	-26.89	20230417	2295	49.89	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
79	20230616	130507	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	77002270	22124	20.83	3490	3520	3450	4535	2445	3490	3480.47	4.88	0	627	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	395	22.96	1.29	12	0.20	152.00	2714.00	4705	20230417	-25.82	2295	20221107	52.07	4705	-25.82	20230417	2490	40.16	20230103	4705	-25.82	20230417	2295	52.07	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
80	20230616	120406	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	63838780	18367	17.29	3490	3520	3450	4535	2445	3490	3475.71	4.88	0	703	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	395	22.96	1.29	12	0.16	152.00	2714.00	4705	20230417	-25.82	2295	20221107	52.07	4705	-25.82	20230417	2490	40.16	20230103	4705	-25.82	20230417	2295	52.07	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
81	20230616	110557	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	52984645	15246	14.36	3490	3520	3450	4535	2445	3490	3475.29	4.88	0	969	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	393	22.86	1.28	12	0.13	152.00	2714.00	4705	20230417	-26.14	2295	20221107	51.42	4705	-26.14	20230417	2490	39.56	20230103	4705	-26.14	20230417	2295	51.42	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
82	20230616	100722	57	100.00	KOSPI	기계	N	N	N	N	N	3465	-25	5	-0.72	40367700	11620	10.94	3490	3520	3450	4535	2445	3490	3473.95	4.88	0	1935	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	392	22.80	1.28	12	0.10	152.00	2714.00	4705	20230417	-26.35	2295	20221107	50.98	4705	-26.35	20230417	2490	39.16	20230103	4705	-26.35	20230417	2295	50.98	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
83	20230616	090134	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-40	5	-1.15	13492855	3872	3.65	3490	3490	3450	4535	2445	3490	3484.69	4.88	0	-72	3733	3611	3493	3371	3253	3672	3432	57	1045	500	2370	5	1	11309259	390	22.70	1.27	12	0.03	152.00	2714.00	4705	20230417	-26.67	2295	20221107	50.33	4705	-26.67	20230417	2490	38.55	20230103	4705	-26.67	20230417	2295	50.33	20221107	1.17	N	025890	500	56 억	552271	N	N	0	N	N
84	20230615	150134	57	100.00	KOSPI	기계	N	N	N	N	N	3490	60	2	1.75	362254665	103403	49.46	3430	3615	3375	4455	2405	3430	3503.33	4.74	0	15777	3863	3646	3513	3296	3163	3580	3230	57	1025	500	2330	5	1	11309259	395	22.96	1.29	12	0.91	152.00	2714.00	4705	20230417	-25.82	2295	20221107	52.07	4705	-25.82	20230417	2490	40.16	20230103	4705	-25.82	20230417	2295	52.07	20221107	1.26	N	025890	500	56 억	535988	N	N	0	N	N
85	20230615	141108	57	100.00	KOSPI	기계	N	N	N	N	N	3515	85	2	2.48	344473900	98322	47.03	3430	3615	3375	4455	2405	3430	3503.53	4.74	0	13741	3863	3646	3513	3296	3163	3580	3230	57	1025	500	2330	5	1	11309259	398	23.12	1.30	12	0.87	152.00	2714.00	4705	20230417	-25.29	2295	20221107	53.16	4705	-25.29	20230417	2490	41.16	20230103	4705	-25.29	20230417	2295	53.16	20221107	1.26	N	025890	500	56 억	535988	N	N	0	N	N
86	20230615	130358	57	100.00	KOSPI	기계	N	N	N	N	N	3530	100	2	2.92	323639990	92387	44.19	3430	3615	3375	4455	2405	3430	3503.09	4.74	0	12843	3863	3646	3513	3296	3163	3580	3230	57	1025	500	2330	5	1	11309259	399	23.22	1.30	12	0.82	152.00	2714.00	4705	20230417	-24.97	2295	20221107	53.81	4705	-24.97	20230417	2490	41.77	20230103	4705	-24.97	20230417	2295	53.81	20221107	1.26	N	025890	500	56 억	535988	N	N	0	N	N
87	20230615	120724	57	100.00	KOSPI	기계	N	N	N	N	N	3520	90	2	2.62	272774135	77981	37.30	3430	3615	3375	4455	2405	3430	3497.96	4.74	0	11679	3863	3646	3513	3296	3163	3580	3230	57	1025	500	2330	5	1	11309259	398	23.16	1.30	12	0.69	152.00	2714.00	4705	20230417	-25.19	2295	20221107	53.38	4705	-25.19	20230417	2490	41.37	20230103	4705	-25.19	20230417	2295	53.38	20221107	1.26	N	025890	500	56 억	535988	N	N	0	N	N
88	20230615	110501	57	100.00	KOSPI	기계	N	N	N	N	N	3475	45	2	1.31	239088030	68295	32.67	3430	3615	3375	4455	2405	3430	3500.81	4.74	0	8347	3863	3646	3513	3296	3163	3580	3230	57	1025	500	2330	5	1	11309259	393	22.86	1.28	12	0.60	152.00	2714.00	4705	20230417	-26.14	2295	20221107	51.42	4705	-26.14	20230417	2490	39.56	20230103	4705	-26.14	20230417	2295	51.42	20221107	1.26	N	025890	500	56 억	535988	N	N	0	N	N
89	20230611	184510	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-170	5	-4.42	974842780	263662	21.72	3840	3840	3600	5000	2695	3850	3697.34	4.58	-15007	-5597	4180	4015	3700	3535	3220	4097	3617	57	1152	500	2610	5	1	11309259	416	24.21	1.36	12	2.33	152.00	2714.00	4705	20230417	-21.79	2295	20221107	60.35	4705	-21.79	20230417	2490	47.79	20230103	4705	-21.79	20230417	2295	60.35	20221107	0.72	N	025890	500	56 억	517805	N	N	3	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History