KissMeData/074610/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	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	160603	57	100.00	KOSPI	기계	N	N	N	N	N	9050	80	2	0.89	26942327650	3018778	127.32	9200	9350	8680	11660	6280	8970	8924.58	4.72	0	-993	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5914	-14.43	8.18	12	4.62	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.20	N	074610	500	326 억	3085778	N	N	16	N	N
3	20230630	150606	57	100.00	KOSPI	기계	N	N	N	N	N	8990	20	2	0.22	25259970510	2832107	119.44	9200	9350	8680	11660	6280	8970	8919.14	4.72	0	6477	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5875	-14.34	8.12	12	4.33	-627.00	1107.00	16300	20230418	-44.85	2740	20220829	228.10	16300	-44.85	20230418	3930	128.75	20230302	16300	-44.85	20230418	2740	228.10	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
4	20230630	140604	57	100.00	KOSPI	기계	N	N	N	N	N	8820	-150	5	-1.67	22433100300	2515395	106.09	9200	9350	8680	11660	6280	8970	8918.32	4.72	0	-327	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5764	-14.07	7.97	12	3.85	-627.00	1107.00	16300	20230418	-45.89	2740	20220829	221.90	16300	-45.89	20230418	3930	124.43	20230302	16300	-45.89	20230418	2740	221.90	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
5	20230630	130606	57	100.00	KOSPI	기계	N	N	N	N	N	8740	-230	5	-2.56	18843766410	2109482	88.97	9200	9350	8680	11660	6280	8970	8932.89	4.72	0	32935	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5712	-13.94	7.90	12	3.23	-627.00	1107.00	16300	20230418	-46.38	2740	20220829	218.98	16300	-46.38	20230418	3930	122.39	20230302	16300	-46.38	20230418	2740	218.98	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
6	20230630	120602	57	100.00	KOSPI	기계	N	N	N	N	N	8750	-220	5	-2.45	16397134110	1828872	77.13	9200	9350	8720	11660	6280	8970	8965.71	4.72	0	-23541	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5718	-13.96	7.90	12	2.80	-627.00	1107.00	16300	20230418	-46.32	2740	20220829	219.34	16300	-46.32	20230418	3930	122.65	20230302	16300	-46.32	20230418	2740	219.34	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
7	20230630	110605	57	100.00	KOSPI	기계	N	N	N	N	N	8790	-180	5	-2.01	14747315590	1640604	69.19	9200	9350	8740	11660	6280	8970	8988.96	4.72	0	-79373	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5745	-14.02	7.94	12	2.51	-627.00	1107.00	16300	20230418	-46.07	2740	20220829	220.80	16300	-46.07	20230418	3930	123.66	20230302	16300	-46.07	20230418	2740	220.80	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
8	20230630	100605	57	100.00	KOSPI	기계	N	N	N	N	N	8840	-130	5	-1.45	11006111640	1215355	51.26	9200	9350	8780	11660	6280	8970	9055.88	4.72	0	-207866	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	5777	-14.10	7.99	12	1.86	-627.00	1107.00	16300	20230418	-45.77	2740	20220829	222.63	16300	-45.77	20230418	3930	124.94	20230302	16300	-45.77	20230418	2740	222.63	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
9	20230630	090606	57	100.00	KOSPI	기계	N	N	N	N	N	9200	230	2	2.56	3659915850	397718	16.77	9200	9350	9090	11660	6280	8970	9202.29	4.72	0	-89996	9523	9246	9063	8786	8603	9155	8695	327	2690	500	5560	10	1	65353429	6013	-14.67	8.31	12	0.61	-627.00	1107.00	16300	20230418	-43.56	2740	20220829	235.77	16300	-43.56	20230418	3930	134.10	20230302	16300	-43.56	20230418	2740	235.77	20220829	0.20	N	074610	500	326 억	3085778	N	N	295	N	N
10	20230629	160605	57	100.00	KOSPI	기계	N	N	N	N	N	8970	-270	5	-2.92	19471248200	2149557	110.73	9160	9340	8880	12010	6470	9240	9058.40	4.33	0	253797	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5862	-14.31	8.10	12	3.29	-627.00	1107.00	16300	20230418	-44.97	2740	20220829	227.37	16300	-44.97	20230418	3930	128.24	20230302	16300	-44.97	20230418	2740	227.37	20220829	0.26	N	074610	500	326 억	2831006	N	N	295	N	N
11	20230629	150601	57	100.00	KOSPI	기계	N	N	N	N	N	8950	-290	5	-3.14	18519715230	2043434	105.26	9160	9340	8880	12010	6470	9240	9062.96	4.33	0	227468	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5849	-14.27	8.08	12	3.13	-627.00	1107.00	16300	20230418	-45.09	2740	20220829	226.64	16300	-45.09	20230418	3930	127.74	20230302	16300	-45.09	20230418	2740	226.64	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
12	20230629	140600	57	100.00	KOSPI	기계	N	N	N	N	N	8980	-260	5	-2.81	16353889230	1801565	92.80	9160	9340	8880	12010	6470	9240	9077.52	4.33	0	159674	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5869	-14.32	8.11	12	2.76	-627.00	1107.00	16300	20230418	-44.91	2740	20220829	227.74	16300	-44.91	20230418	3930	128.50	20230302	16300	-44.91	20230418	2740	227.74	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
13	20230629	130601	57	100.00	KOSPI	기계	N	N	N	N	N	8990	-250	5	-2.71	13339193760	1464745	75.45	9160	9340	8960	12010	6470	9240	9106.76	4.33	0	160068	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5875	-14.34	8.12	12	2.24	-627.00	1107.00	16300	20230418	-44.85	2740	20220829	228.10	16300	-44.85	20230418	3930	128.75	20230302	16300	-44.85	20230418	2740	228.10	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
14	20230629	120602	57	100.00	KOSPI	기계	N	N	N	N	N	9030	-210	5	-2.27	11598393210	1271565	65.50	9160	9340	8960	12010	6470	9240	9121.27	4.33	0	125010	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5901	-14.40	8.16	12	1.95	-627.00	1107.00	16300	20230418	-44.60	2740	20220829	229.56	16300	-44.60	20230418	3930	129.77	20230302	16300	-44.60	20230418	2740	229.56	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
15	20230629	110603	57	100.00	KOSPI	기계	N	N	N	N	N	8970	-270	5	-2.92	9353288060	1022943	52.69	9160	9340	8960	12010	6470	9240	9143.43	4.33	0	12391	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5862	-14.31	8.10	12	1.57	-627.00	1107.00	16300	20230418	-44.97	2740	20220829	227.37	16300	-44.97	20230418	3930	128.24	20230302	16300	-44.97	20230418	2740	227.37	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
16	20230629	100604	57	100.00	KOSPI	기계	N	N	N	N	N	9130	-110	5	-1.19	5719089690	621955	32.04	9160	9340	9050	12010	6470	9240	9195.28	4.33	0	12913	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	5967	-14.56	8.25	12	0.95	-627.00	1107.00	16300	20230418	-43.99	2740	20220829	233.21	16300	-43.99	20230418	3930	132.32	20230302	16300	-43.99	20230418	2740	233.21	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
17	20230629	090551	57	100.00	KOSPI	기계	N	N	N	N	N	9230	-10	5	-0.11	1309991430	142593	7.35	9160	9340	9050	12010	6470	9240	9186.60	4.33	0	33980	9726	9482	9346	9102	8966	9415	9035	327	2770	500	5720	10	1	65353429	6032	-14.72	8.34	12	0.22	-627.00	1107.00	16300	20230418	-43.37	2740	20220829	236.86	16300	-43.37	20230418	3930	134.86	20230302	16300	-43.37	20230418	2740	236.86	20220829	0.26	N	074610	500	326 억	2831006	N	N	29	N	N
18	20230628	160555	57	100.00	KOSPI	기계	N	N	N	N	N	9240	-350	5	-3.65	17767482810	1906610	110.00	9590	9590	9210	12460	6720	9590	9318.61	3.90	0	282830	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6039	-14.74	8.35	12	2.92	-627.00	1107.00	16300	20230418	-43.31	2740	20220829	237.23	16300	-43.31	20230418	3930	135.11	20230302	16300	-43.31	20230418	2740	237.23	20220829	0.27	N	074610	500	326 억	2549856	N	N	29	N	N
19	20230628	150600	57	100.00	KOSPI	기계	N	N	N	N	N	9230	-360	5	-3.75	16742256320	1795636	103.60	9590	9590	9210	12460	6720	9590	9323.49	3.90	0	246466	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6032	-14.72	8.34	12	2.75	-627.00	1107.00	16300	20230418	-43.37	2740	20220829	236.86	16300	-43.37	20230418	3930	134.86	20230302	16300	-43.37	20230418	2740	236.86	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
20	20230628	140557	57	100.00	KOSPI	기계	N	N	N	N	N	9240	-350	5	-3.65	14999054860	1607204	92.73	9590	9590	9210	12460	6720	9590	9332.00	3.90	0	185099	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6039	-14.74	8.35	12	2.46	-627.00	1107.00	16300	20230418	-43.31	2740	20220829	237.23	16300	-43.31	20230418	3930	135.11	20230302	16300	-43.31	20230418	2740	237.23	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
21	20230628	130558	57	100.00	KOSPI	기계	N	N	N	N	N	9250	-340	5	-3.55	13147533830	1406681	81.16	9590	9590	9230	12460	6720	9590	9346.07	3.90	0	160104	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6045	-14.75	8.36	12	2.15	-627.00	1107.00	16300	20230418	-43.25	2740	20220829	237.59	16300	-43.25	20230418	3930	135.37	20230302	16300	-43.25	20230418	2740	237.59	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
22	20230628	120546	57	100.00	KOSPI	기계	N	N	N	N	N	9410	-180	5	-1.88	11174159810	1194238	68.90	9590	9590	9230	12460	6720	9590	9356.25	3.90	0	224407	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6150	-15.01	8.50	12	1.83	-627.00	1107.00	16300	20230418	-42.27	2740	20220829	243.43	16300	-42.27	20230418	3930	139.44	20230302	16300	-42.27	20230418	2740	243.43	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
23	20230628	110602	57	100.00	KOSPI	기계	N	N	N	N	N	9290	-300	5	-3.13	9390317060	1002957	57.87	9590	9590	9230	12460	6720	9590	9362.07	3.90	0	158983	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6071	-14.82	8.39	12	1.53	-627.00	1107.00	16300	20230418	-43.01	2740	20220829	239.05	16300	-43.01	20230418	3930	136.39	20230302	16300	-43.01	20230418	2740	239.05	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
24	20230628	100602	57	100.00	KOSPI	기계	N	N	N	N	N	9370	-220	5	-2.29	7523087290	802686	46.31	9590	9590	9230	12460	6720	9590	9371.72	3.90	0	91478	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6124	-14.94	8.46	12	1.23	-627.00	1107.00	16300	20230418	-42.52	2740	20220829	241.97	16300	-42.52	20230418	3930	138.42	20230302	16300	-42.52	20230418	2740	241.97	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
25	20230628	090559	57	100.00	KOSPI	기계	N	N	N	N	N	9440	-150	5	-1.56	1164008750	122849	7.09	9590	9590	9430	12460	6720	9590	9472.77	3.90	0	-22568	9983	9786	9653	9456	9323	9720	9390	327	2870	500	5940	10	1	65353429	6169	-15.06	8.53	12	0.19	-627.00	1107.00	16300	20230418	-42.09	2740	20220829	244.53	16300	-42.09	20230418	3930	140.20	20230302	16300	-42.09	20230418	2740	244.53	20220829	0.27	N	074610	500	326 억	2549856	N	N	23	N	N
26	20230627	160559	57	100.00	KOSPI	기계	N	N	N	N	N	9590	-200	5	-2.04	16029426370	1668017	91.16	9830	9850	9520	12720	6860	9790	9609.81	3.55	0	280087	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6128	-15.30	8.66	12	2.61	-627.00	1107.00	16300	20230418	-41.17	2705	20220624	254.53	16300	-41.17	20230418	3930	144.02	20230302	16300	-41.17	20230418	2740	250.00	20220829	0.28	N	074610	500	319 억	2266151	N	N	23	N	N
27	20230627	150603	57	100.00	KOSPI	기계	N	N	N	N	N	9550	-240	5	-2.45	14159309530	1472306	80.46	9830	9850	9520	12720	6860	9790	9616.98	3.55	0	253165	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6103	-15.23	8.63	12	2.30	-627.00	1107.00	16300	20230418	-41.41	2705	20220624	253.05	16300	-41.41	20230418	3930	143.00	20230302	16300	-41.41	20230418	2740	248.54	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
28	20230627	140610	57	100.00	KOSPI	기계	N	N	N	N	N	9630	-160	5	-1.63	12188006670	1266996	69.24	9830	9850	9520	12720	6860	9790	9619.48	3.55	0	204328	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6154	-15.36	8.70	12	1.98	-627.00	1107.00	16300	20230418	-40.92	2705	20220624	256.01	16300	-40.92	20230418	3930	145.04	20230302	16300	-40.92	20230418	2740	251.46	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
29	20230627	130608	57	100.00	KOSPI	기계	N	N	N	N	N	9590	-200	5	-2.04	10876766380	1130272	61.77	9830	9850	9520	12720	6860	9790	9623.00	3.55	0	189165	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6128	-15.30	8.66	12	1.77	-627.00	1107.00	16300	20230418	-41.17	2705	20220624	254.53	16300	-41.17	20230418	3930	144.02	20230302	16300	-41.17	20230418	2740	250.00	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
30	20230627	120610	57	100.00	KOSPI	기계	N	N	N	N	N	9640	-150	5	-1.53	9224781070	958153	52.37	9830	9850	9520	12720	6860	9790	9627.51	3.55	0	222833	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6160	-15.37	8.71	12	1.50	-627.00	1107.00	16300	20230418	-40.86	2705	20220624	256.38	16300	-40.86	20230418	3930	145.29	20230302	16300	-40.86	20230418	2740	251.82	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
31	20230627	110613	57	100.00	KOSPI	기계	N	N	N	N	N	9680	-110	5	-1.12	7680086620	798437	43.64	9830	9850	9520	12720	6860	9790	9618.69	3.55	0	191680	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6186	-15.44	8.74	12	1.25	-627.00	1107.00	16300	20230418	-40.61	2705	20220624	257.86	16300	-40.61	20230418	3930	146.31	20230302	16300	-40.61	20230418	2740	253.28	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
32	20230627	100556	57	100.00	KOSPI	기계	N	N	N	N	N	9620	-170	5	-1.74	5950745220	619108	33.84	9830	9850	9520	12720	6860	9790	9611.53	3.55	0	127837	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6147	-15.34	8.69	12	0.97	-627.00	1107.00	16300	20230418	-40.98	2705	20220624	255.64	16300	-40.98	20230418	3930	144.78	20230302	16300	-40.98	20230418	2740	251.09	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
33	20230627	090600	57	100.00	KOSPI	기계	N	N	N	N	N	9630	-160	5	-1.63	958418050	98759	5.40	9830	9850	9600	12720	6860	9790	9703.77	3.55	0	-20428	10256	10022	9856	9622	9456	9940	9540	320	2930	500	6060	10	1	63902243	6154	-15.36	8.70	12	0.15	-627.00	1107.00	16300	20230418	-40.92	2705	20220624	256.01	16300	-40.92	20230418	3930	145.04	20230302	16300	-40.92	20230418	2740	251.46	20220829	0.28	N	074610	500	319 억	2266151	N	N	40	N	N
34	20230626	160557	57	100.00	KOSPI	기계	N	N	N	N	N	9790	-290	5	-2.88	17841407760	1807115	113.18	9870	10090	9690	13100	7060	10080	9872.97	3.30	0	156803	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6256	-15.61	8.84	12	2.83	-627.00	1107.00	16300	20230418	-39.94	2700	20220623	262.59	16300	-39.94	20230418	3930	149.11	20230302	16300	-39.94	20230418	2740	257.30	20220829	0.30	N	074610	500	319 억	2111449	N	N	40	N	N
35	20230626	150601	57	100.00	KOSPI	기계	N	N	N	N	N	9800	-280	5	-2.78	16814077450	1702294	106.61	9870	10090	9690	13100	7060	10080	9877.21	3.30	0	122371	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6262	-15.63	8.85	12	2.66	-627.00	1107.00	16300	20230418	-39.88	2700	20220623	262.96	16300	-39.88	20230418	3930	149.36	20230302	16300	-39.88	20230418	2740	257.66	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
36	20230626	140602	57	100.00	KOSPI	기계	N	N	N	N	N	9850	-230	5	-2.28	13915419950	1406948	88.12	9870	10090	9690	13100	7060	10080	9890.40	3.30	0	79978	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6294	-15.71	8.90	12	2.20	-627.00	1107.00	16300	20230418	-39.57	2700	20220623	264.81	16300	-39.57	20230418	3930	150.64	20230302	16300	-39.57	20230418	2740	259.49	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
37	20230626	130559	57	100.00	KOSPI	기계	N	N	N	N	N	9930	-150	5	-1.49	12264436910	1240175	77.67	9870	10090	9690	13100	7060	10080	9889.16	3.30	0	81041	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6345	-15.84	8.97	12	1.94	-627.00	1107.00	16300	20230418	-39.08	2700	20220623	267.78	16300	-39.08	20230418	3930	152.67	20230302	16300	-39.08	20230418	2740	262.41	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
38	20230626	120558	57	100.00	KOSPI	기계	N	N	N	N	N	9980	-100	5	-0.99	11346729190	1147936	71.89	9870	10090	9690	13100	7060	10080	9884.33	3.30	0	91597	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6377	-15.92	9.02	12	1.80	-627.00	1107.00	16300	20230418	-38.77	2700	20220623	269.63	16300	-38.77	20230418	3930	153.94	20230302	16300	-38.77	20230418	2740	264.23	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
39	20230626	110558	57	100.00	KOSPI	기계	N	N	N	N	N	10020	-60	5	-0.60	10163900690	1029645	64.49	9870	10090	9690	13100	7060	10080	9871.11	3.30	0	77813	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6403	-15.98	9.05	12	1.61	-627.00	1107.00	16300	20230418	-38.53	2700	20220623	271.11	16300	-38.53	20230418	3930	154.96	20230302	16300	-38.53	20230418	2740	265.69	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
40	20230626	100558	57	100.00	KOSPI	기계	N	N	N	N	N	9820	-260	5	-2.58	6869088260	696608	43.63	9870	10000	9690	13100	7060	10080	9860.52	3.30	0	286	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6275	-15.66	8.87	12	1.09	-627.00	1107.00	16300	20230418	-39.75	2700	20220623	263.70	16300	-39.75	20230418	3930	149.87	20230302	16300	-39.75	20230418	2740	258.39	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
41	20230626	090600	57	100.00	KOSPI	기계	N	N	N	N	N	9710	-370	5	-3.67	2290859870	233065	14.60	9870	9920	9710	13100	7060	10080	9828.45	3.30	0	-35270	10493	10286	10123	9916	9753	10205	9835	320	3020	500	6240	10	1	63902243	6205	-15.49	8.77	12	0.36	-627.00	1107.00	16300	20230418	-40.43	2700	20220623	259.63	16300	-40.43	20230418	3930	147.07	20230302	16300	-40.43	20230418	2740	254.38	20220829	0.30	N	074610	500	319 억	2111449	N	N	85	N	N
42	20230623	165822	57	100.00	KOSPI	기계	N	N	N	N	N	10080	-40	5	-0.40	15451817640	1526636	101.59	10120	10330	9960	13150	7090	10120	10121.68	3.07	0	145199	10560	10340	10200	9980	9840	10270	9910	320	3030	500	6270	10	1	63902243	6441	-16.08	9.11	12	2.39	-627.00	1107.00	16300	20230418	-38.16	2700	20220623	273.33	16300	-38.16	20230418	3930	156.49	20230302	16300	-38.16	20230418	2700	273.33	20220623	0.30	N	074610	500	319 억	1964677	N	N	85	N	N
43	20230623	140459	57	100.00	KOSPI	기계	N	N	N	N	N	10150	30	2	0.30	12715428720	1256057	83.58	10120	10330	9960	13150	7090	10120	10123.29	3.07	0	112658	10560	10340	10200	9980	9840	10270	9910	320	3030	500	6270	10	1	63902243	6486	-16.19	9.17	12	1.97	-627.00	1107.00	16300	20230418	-37.73	2700	20220623	275.93	16300	-37.73	20230418	3930	158.27	20230302	16300	-37.73	20230418	2700	275.93	20220623	0.30	N	074610	500	319 억	1964677	N	N	20	N	N
44	20230622	160523	57	100.00	KOSPI	기계	N	N	N	N	N	10120	-110	5	-1.08	15068426260	1477605	32.89	10420	10420	10060	13290	7170	10230	10198.63	3.02	0	28604	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6467	-16.14	9.14	12	2.31	-627.00	1107.00	16300	20230418	-37.91	2700	20220623	274.81	16300	-37.91	20230418	3930	157.51	20230302	16300	-37.91	20230418	2700	274.81	20220623	0.31	N	074610	500	319 억	1927967	N	N	20	N	N
45	20230622	150734	57	100.00	KOSPI	기계	N	N	N	N	N	10160	-70	5	-0.68	14205197440	1392459	31.00	10420	10420	10060	13290	7170	10230	10201.49	3.02	0	16254	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6492	-16.20	9.18	12	2.18	-627.00	1107.00	16300	20230418	-37.67	2700	20220623	276.30	16300	-37.67	20230418	3930	158.52	20230302	16300	-37.67	20230418	2700	276.30	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
46	20230622	140405	57	100.00	KOSPI	기계	N	N	N	N	N	10240	10	2	0.10	11761838190	1152054	25.64	10420	10420	10060	13290	7170	10230	10209.42	3.02	0	13028	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6544	-16.33	9.25	12	1.80	-627.00	1107.00	16300	20230418	-37.18	2700	20220623	279.26	16300	-37.18	20230418	3930	160.56	20230302	16300	-37.18	20230418	2700	279.26	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
47	20230622	130531	57	100.00	KOSPI	기계	N	N	N	N	N	10250	20	2	0.20	10702495170	1048717	23.34	10420	10420	10060	13290	7170	10230	10205.29	3.02	0	2293	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6550	-16.35	9.26	12	1.64	-627.00	1107.00	16300	20230418	-37.12	2700	20220623	279.63	16300	-37.12	20230418	3930	160.81	20230302	16300	-37.12	20230418	2700	279.63	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
48	20230622	120324	57	100.00	KOSPI	기계	N	N	N	N	N	10260	30	2	0.29	9664415190	947325	21.09	10420	10420	10060	13290	7170	10230	10201.75	3.02	0	-3533	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6556	-16.36	9.27	12	1.48	-627.00	1107.00	16300	20230418	-37.06	2700	20220623	280.00	16300	-37.06	20230418	3930	161.07	20230302	16300	-37.06	20230418	2700	280.00	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
49	20230622	110338	57	100.00	KOSPI	기계	N	N	N	N	N	10220	-10	5	-0.10	8000170630	784660	17.47	10420	10420	10060	13290	7170	10230	10195.65	3.02	0	-20216	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6531	-16.30	9.23	12	1.23	-627.00	1107.00	16300	20230418	-37.30	2700	20220623	278.52	16300	-37.30	20230418	3930	160.05	20230302	16300	-37.30	20230418	2700	278.52	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
50	20230622	100956	57	100.00	KOSPI	기계	N	N	N	N	N	10180	-50	5	-0.49	5978075500	587657	13.08	10420	10420	10060	13290	7170	10230	10172.58	3.02	0	-6384	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6505	-16.24	9.20	12	0.92	-627.00	1107.00	16300	20230418	-37.55	2700	20220623	277.04	16300	-37.55	20230418	3930	159.03	20230302	16300	-37.55	20230418	2700	277.04	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
51	20230622	090216	57	100.00	KOSPI	기계	N	N	N	N	N	10400	170	2	1.66	485844030	46851	1.04	10420	10420	10250	13290	7170	10230	10374.78	3.02	0	-4803	11350	10790	10420	9860	9490	10605	9675	320	3060	500	6340	10	1	63902243	6646	-16.59	9.39	12	0.07	-627.00	1107.00	16300	20230418	-36.20	2700	20220623	285.19	16300	-36.20	20230418	3930	164.63	20230302	16300	-36.20	20230418	2700	285.19	20220623	0.31	N	074610	500	319 억	1927967	N	N	541	N	N
52	20230621	160330	57	100.00	KOSPI	기계	N	N	N	N	N	10230	-170	5	-1.63	46600616770	4448102	192.46	10390	10980	10050	13520	7280	10400	10476.69	2.96	0	30903	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6537	-16.32	9.24	12	6.96	-627.00	1107.00	16300	20230418	-37.24	2700	20220623	278.89	16300	-37.24	20230418	3930	160.31	20230302	16300	-37.24	20230418	2700	278.89	20220623	0.29	N	074610	500	319 억	1894082	N	N	541	N	N
53	20230621	150305	57	100.00	KOSPI	기계	N	N	N	N	N	10290	-110	5	-1.06	44317181510	4225407	182.83	10390	10980	10050	13520	7280	10400	10488.27	2.96	0	3488	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6576	-16.41	9.30	12	6.61	-627.00	1107.00	16300	20230418	-36.87	2700	20220623	281.11	16300	-36.87	20230418	3930	161.83	20230302	16300	-36.87	20230418	2700	281.11	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
54	20230621	140241	57	100.00	KOSPI	기계	N	N	N	N	N	10700	300	2	2.88	37580387600	3583964	155.07	10390	10980	10050	13520	7280	10400	10485.71	2.96	0	19330	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6838	-17.07	9.67	12	5.61	-627.00	1107.00	16300	20230418	-34.36	2700	20220623	296.30	16300	-34.36	20230418	3930	172.26	20230302	16300	-34.36	20230418	2700	296.30	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
55	20230621	130753	57	100.00	KOSPI	기계	N	N	N	N	N	10460	60	2	0.58	14232608490	1392014	60.23	10390	10500	10050	13520	7280	10400	10224.43	2.96	0	153589	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6684	-16.68	9.45	12	2.18	-627.00	1107.00	16300	20230418	-35.83	2700	20220623	287.41	16300	-35.83	20230418	3930	166.16	20230302	16300	-35.83	20230418	2700	287.41	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
56	20230621	121020	57	100.00	KOSPI	기계	N	N	N	N	N	10100	-300	5	-2.88	11375532750	1113255	48.17	10390	10500	10050	13520	7280	10400	10218.21	2.96	0	143542	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6454	-16.11	9.12	12	1.74	-627.00	1107.00	16300	20230418	-38.04	2700	20220623	274.07	16300	-38.04	20230418	3930	157.00	20230302	16300	-38.04	20230418	2700	274.07	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
57	20230621	110726	57	100.00	KOSPI	기계	N	N	N	N	N	10240	-160	5	-1.54	8715395390	850549	36.80	10390	10500	10100	13520	7280	10400	10246.73	2.96	0	114724	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6544	-16.33	9.25	12	1.33	-627.00	1107.00	16300	20230418	-37.18	2700	20220623	279.26	16300	-37.18	20230418	3930	160.56	20230302	16300	-37.18	20230418	2700	279.26	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
58	20230621	100936	57	100.00	KOSPI	기계	N	N	N	N	N	10240	-160	5	-1.54	5276531680	512440	22.17	10390	10500	10150	13520	7280	10400	10296.81	2.96	0	87962	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6544	-16.33	9.25	12	0.80	-627.00	1107.00	16300	20230418	-37.18	2700	20220623	279.26	16300	-37.18	20230418	3930	160.56	20230302	16300	-37.18	20230418	2700	279.26	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
59	20230621	090455	57	100.00	KOSPI	기계	N	N	N	N	N	10450	50	2	0.48	813321080	78810	3.41	10390	10450	10240	13520	7280	10400	10319.67	2.96	0	25620	11093	10746	10503	10156	9913	10625	10035	320	3120	500	6440	10	1	63902243	6678	-16.67	9.44	12	0.12	-627.00	1107.00	16300	20230418	-35.89	2700	20220623	287.04	16300	-35.89	20230418	3930	165.90	20230302	16300	-35.89	20230418	2700	287.04	20220623	0.29	N	074610	500	319 억	1894082	N	N	35	N	N
60	20230620	160924	57	100.00	KOSPI	기계	N	N	N	N	N	10400	-570	5	-5.20	24063372330	2293487	44.00	10850	10850	10260	14260	7680	10970	10492.11	2.91	0	38908	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6646	-16.59	9.39	12	3.59	-627.00	1107.00	16300	20230418	-36.20	2700	20220623	285.19	16300	-36.20	20230418	3930	164.63	20230302	16300	-36.20	20230418	2700	285.19	20220623	0.30	N	074610	500	319 억	1857783	N	N	35	N	N
61	20230620	150315	57	100.00	KOSPI	기계	N	N	N	N	N	10360	-610	5	-5.56	22898288040	2181418	41.85	10850	10850	10260	14260	7680	10970	10496.89	2.91	0	38851	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6620	-16.52	9.36	12	3.41	-627.00	1107.00	16300	20230418	-36.44	2700	20220623	283.70	16300	-36.44	20230418	3930	163.61	20230302	16300	-36.44	20230418	2700	283.70	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
62	20230620	140358	57	100.00	KOSPI	기계	N	N	N	N	N	10340	-630	5	-5.74	19877770600	1888722	36.24	10850	10850	10310	14260	7680	10970	10524.36	2.91	0	49951	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6607	-16.49	9.34	12	2.96	-627.00	1107.00	16300	20230418	-36.56	2700	20220623	282.96	16300	-36.56	20230418	3930	163.10	20230302	16300	-36.56	20230418	2700	282.96	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
63	20230620	130430	57	100.00	KOSPI	기계	N	N	N	N	N	10420	-550	5	-5.01	16895337360	1601943	30.73	10850	10850	10400	14260	7680	10970	10546.67	2.91	0	50791	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6659	-16.62	9.41	12	2.51	-627.00	1107.00	16300	20230418	-36.07	2700	20220623	285.93	16300	-36.07	20230418	3930	165.14	20230302	16300	-36.07	20230418	2700	285.93	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
64	20230620	120523	57	100.00	KOSPI	기계	N	N	N	N	N	10440	-530	5	-4.83	15564947260	1474416	28.29	10850	10850	10400	14260	7680	10970	10556.58	2.91	0	50894	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6671	-16.65	9.43	12	2.31	-627.00	1107.00	16300	20230418	-35.95	2700	20220623	286.67	16300	-35.95	20230418	3930	165.65	20230302	16300	-35.95	20230418	2700	286.67	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
65	20230620	110720	57	100.00	KOSPI	기계	N	N	N	N	N	10460	-510	5	-4.65	13348568570	1262038	24.21	10850	10850	10450	14260	7680	10970	10576.87	2.91	0	58208	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6684	-16.68	9.45	12	1.97	-627.00	1107.00	16300	20230418	-35.83	2700	20220623	287.41	16300	-35.83	20230418	3930	166.16	20230302	16300	-35.83	20230418	2700	287.41	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
66	20230620	100704	57	100.00	KOSPI	기계	N	N	N	N	N	10690	-280	5	-2.55	9174504910	865786	16.61	10850	10850	10460	14260	7680	10970	10596.56	2.91	0	27629	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6831	-17.05	9.66	12	1.35	-627.00	1107.00	16300	20230418	-34.42	2700	20220623	295.93	16300	-34.42	20230418	3930	172.01	20230302	16300	-34.42	20230418	2700	295.93	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
67	20230620	090810	57	100.00	KOSPI	기계	N	N	N	N	N	10610	-360	5	-3.28	2409597860	225564	4.33	10850	10850	10530	14260	7680	10970	10682.04	2.91	0	-7007	12076	11522	11146	10592	10216	11335	10405	320	3290	500	6800	10	1	63902243	6780	-16.92	9.58	12	0.35	-627.00	1107.00	16300	20230418	-34.91	2700	20220623	292.96	16300	-34.91	20230418	3930	169.97	20230302	16300	-34.91	20230418	2700	292.96	20220623	0.30	N	074610	500	319 억	1857783	N	N	51	N	N
68	20230619	160836	57	100.00	KOSPI	기계	N	N	N	N	N	10970	0	3	0.00	57858830350	5163290	235.18	11010	11700	10770	14260	7680	10970	11205.89	3.38	0	-297353	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	7010	-17.50	9.91	12	8.08	-627.00	1107.00	16300	20230418	-32.70	2700	20220623	306.30	16300	-32.70	20230418	3930	179.13	20230302	16300	-32.70	20230418	2700	306.30	20220623	0.29	N	074610	500	319 억	2161510	N	N	51	N	N
69	20230619	150521	57	100.00	KOSPI	기계	N	N	N	N	N	10950	-20	5	-0.18	57007378080	5085689	231.65	11010	11700	10770	14260	7680	10970	11209.39	3.38	0	-299038	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	6997	-17.46	9.89	12	7.96	-627.00	1107.00	16300	20230418	-32.82	2700	20220623	305.56	16300	-32.82	20230418	3930	178.63	20230302	16300	-32.82	20230418	2700	305.56	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
70	20230619	140135	57	100.00	KOSPI	기계	N	N	N	N	N	10870	-100	5	-0.91	54552294940	4861804	221.45	11010	11700	10770	14260	7680	10970	11220.61	3.38	0	-283767	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	6946	-17.34	9.82	12	7.61	-627.00	1107.00	16300	20230418	-33.31	2700	20220623	302.59	16300	-33.31	20230418	3930	176.59	20230302	16300	-33.31	20230418	2700	302.59	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
71	20230619	130244	57	100.00	KOSPI	기계	N	N	N	N	N	11030	60	2	0.55	50600177820	4498775	204.92	11010	11700	10770	14260	7680	10970	11247.57	3.38	0	-254207	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	7048	-17.59	9.96	12	7.04	-627.00	1107.00	16300	20230418	-32.33	2700	20220623	308.52	16300	-32.33	20230418	3930	180.66	20230302	16300	-32.33	20230418	2700	308.52	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
72	20230619	120123	57	100.00	KOSPI	기계	N	N	N	N	N	11020	50	2	0.46	48493763030	4307387	196.20	11010	11700	10770	14260	7680	10970	11258.30	3.38	0	-181136	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	7042	-17.58	9.95	12	6.74	-627.00	1107.00	16300	20230418	-32.39	2700	20220623	308.15	16300	-32.39	20230418	3930	180.41	20230302	16300	-32.39	20230418	2700	308.15	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
73	20230619	110715	57	100.00	KOSPI	기계	N	N	N	N	N	11100	130	2	1.19	45796048130	4063248	185.08	11010	11700	10770	14260	7680	10970	11270.83	3.38	0	-121459	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	7093	-17.70	10.03	12	6.36	-627.00	1107.00	16300	20230418	-31.90	2700	20220623	311.11	16300	-31.90	20230418	3930	182.44	20230302	16300	-31.90	20230418	2700	311.11	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
74	20230619	100551	57	100.00	KOSPI	기계	N	N	N	N	N	11090	120	2	1.09	13548118450	1221578	55.64	11010	11380	10770	14260	7680	10970	11090.71	3.38	0	36406	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	7087	-17.69	10.02	12	1.91	-627.00	1107.00	16300	20230418	-31.96	2700	20220623	310.74	16300	-31.96	20230418	3930	182.19	20230302	16300	-31.96	20230418	2700	310.74	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
75	20230619	090458	57	100.00	KOSPI	기계	N	N	N	N	N	11180	210	2	1.91	1647097760	148669	6.77	11010	11190	10980	14260	7680	10970	11079.24	3.38	0	42475	11483	11226	10843	10586	10203	11355	10715	320	3290	500	6800	10	1	63902243	7144	-17.83	10.10	12	0.23	-627.00	1107.00	16300	20230418	-31.41	2700	20220623	314.07	16300	-31.41	20230418	3930	184.48	20230302	16300	-31.41	20230418	2700	314.07	20220623	0.29	N	074610	500	319 억	2161510	N	N	566	N	N
76	20230616	160655	57	100.00	KOSPI	기계	N	N	N	N	N	10970	170	2	1.57	23485211240	2170202	89.86	10900	11100	10460	14040	7560	10800	10821.14	3.08	0	184451	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	7010	-17.50	9.91	12	3.40	-627.00	1107.00	16300	20230418	-32.70	2700	20220623	306.30	16300	-32.70	20230418	3930	179.13	20230302	16300	-32.70	20230418	2700	306.30	20220623	0.25	N	074610	500	319 억	1967130	N	N	566	N	N
77	20230616	150648	57	100.00	KOSPI	기계	N	N	N	N	N	10980	180	2	1.67	22192700230	2052442	84.98	10900	11100	10460	14040	7560	10800	10812.83	3.08	0	197828	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	7016	-17.51	9.92	12	3.21	-627.00	1107.00	16300	20230418	-32.64	2700	20220623	306.67	16300	-32.64	20230418	3930	179.39	20230302	16300	-32.64	20230418	2700	306.67	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
78	20230616	140519	57	100.00	KOSPI	기계	N	N	N	N	N	10820	20	2	0.19	17252310820	1602430	66.35	10900	10950	10460	14040	7560	10800	10766.34	3.08	0	114122	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	6914	-17.26	9.77	12	2.51	-627.00	1107.00	16300	20230418	-33.62	2700	20220623	300.74	16300	-33.62	20230418	3930	175.32	20230302	16300	-33.62	20230418	2700	300.74	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
79	20230616	130500	57	100.00	KOSPI	기계	N	N	N	N	N	10790	-10	5	-0.09	15356416460	1426757	59.07	10900	10950	10460	14040	7560	10800	10763.16	3.08	0	163454	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	6895	-17.21	9.75	12	2.23	-627.00	1107.00	16300	20230418	-33.80	2700	20220623	299.63	16300	-33.80	20230418	3930	174.55	20230302	16300	-33.80	20230418	2700	299.63	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
80	20230616	120743	57	100.00	KOSPI	기계	N	N	N	N	N	10840	40	2	0.37	12232562880	1139214	47.17	10900	10940	10460	14040	7560	10800	10737.71	3.08	0	143678	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	6927	-17.29	9.79	12	1.78	-627.00	1107.00	16300	20230418	-33.50	2700	20220623	301.48	16300	-33.50	20230418	3930	175.83	20230302	16300	-33.50	20230418	2700	301.48	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
81	20230616	110806	57	100.00	KOSPI	기계	N	N	N	N	N	10700	-100	5	-0.93	10291689970	958476	39.69	10900	10940	10460	14040	7560	10800	10737.54	3.08	0	74368	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	6838	-17.07	9.67	12	1.50	-627.00	1107.00	16300	20230418	-34.36	2700	20220623	296.30	16300	-34.36	20230418	3930	172.26	20230302	16300	-34.36	20230418	2700	296.30	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
82	20230616	100256	57	100.00	KOSPI	기계	N	N	N	N	N	10850	50	2	0.46	7719139840	718998	29.77	10900	10940	10460	14040	7560	10800	10735.95	3.08	0	83383	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	6933	-17.30	9.80	12	1.13	-627.00	1107.00	16300	20230418	-33.44	2700	20220623	301.85	16300	-33.44	20230418	3930	176.08	20230302	16300	-33.44	20230418	2700	301.85	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
83	20230616	090839	57	100.00	KOSPI	기계	N	N	N	N	N	10830	30	2	0.28	1640946340	151756	6.28	10900	10940	10710	14040	7560	10800	10813.08	3.08	0	-9272	11400	11100	10770	10470	10140	11250	10620	320	3240	500	6690	10	1	63902243	6921	-17.27	9.78	12	0.24	-627.00	1107.00	16300	20230418	-33.56	2700	20220623	301.11	16300	-33.56	20230418	3930	175.57	20230302	16300	-33.56	20230418	2700	301.11	20220623	0.25	N	074610	500	319 억	1967130	N	N	13	N	N
84	20230615	150414	57	100.00	KOSPI	기계	N	N	N	N	N	10750	80	2	0.75	24715764390	2303342	29.83	10710	11070	10440	13870	7470	10670	10730.48	3.28	0	-27350	12043	11356	10663	9976	9283	11700	10320	303	3200	500	6610	10	1	60591328	6514	-17.15	9.71	12	3.80	-627.00	1107.00	16300	20230418	-34.05	2700	20220623	298.15	16300	-34.05	20230418	3930	173.54	20230302	16300	-34.05	20230418	2700	298.15	20220623	0.30	N	074610	500	302 억	1988870	N	N	8	N	N
85	20230615	140924	57	100.00	KOSPI	기계	N	N	N	N	N	10730	60	2	0.56	23455735760	2186090	28.31	10710	11070	10440	13870	7470	10670	10729.63	3.28	0	-22854	12043	11356	10663	9976	9283	11700	10320	303	3200	500	6610	10	1	60591328	6501	-17.11	9.69	12	3.61	-627.00	1107.00	16300	20230418	-34.17	2700	20220623	297.41	16300	-34.17	20230418	3930	173.03	20230302	16300	-34.17	20230418	2700	297.41	20220623	0.30	N	074610	500	302 억	1988870	N	N	8	N	N
86	20230615	130849	57	100.00	KOSPI	기계	N	N	N	N	N	10720	50	2	0.47	21045397640	1961828	25.40	10710	11070	10440	13870	7470	10670	10727.54	3.28	0	-6492	12043	11356	10663	9976	9283	11700	10320	303	3200	500	6610	10	1	60591328	6495	-17.10	9.68	12	3.24	-627.00	1107.00	16300	20230418	-34.23	2700	20220623	297.04	16300	-34.23	20230418	3930	172.77	20230302	16300	-34.23	20230418	2700	297.04	20220623	0.30	N	074610	500	302 억	1988870	N	N	8	N	N
87	20230615	120906	57	100.00	KOSPI	기계	N	N	N	N	N	10830	160	2	1.50	19119537420	1783047	23.09	10710	11070	10440	13870	7470	10670	10723.06	3.28	0	-9400	12043	11356	10663	9976	9283	11700	10320	303	3200	500	6610	10	1	60591328	6562	-17.27	9.78	12	2.94	-627.00	1107.00	16300	20230418	-33.56	2700	20220623	301.11	16300	-33.56	20230418	3930	175.57	20230302	16300	-33.56	20230418	2700	301.11	20220623	0.30	N	074610	500	302 억	1988870	N	N	8	N	N
88	20230615	111007	57	100.00	KOSPI	기계	N	N	N	N	N	10540	-130	5	-1.22	14306501900	1334370	17.28	10710	11070	10510	13870	7470	10670	10721.67	3.28	0	-24291	12043	11356	10663	9976	9283	11700	10320	303	3200	500	6610	10	1	60591328	6386	-16.81	9.52	12	2.20	-627.00	1107.00	16300	20230418	-35.34	2700	20220623	290.37	16300	-35.34	20230418	3930	168.19	20230302	16300	-35.34	20230418	2700	290.37	20220623	0.30	N	074610	500	302 억	1988870	N	N	8	N	N
89	20230611	184532	57	100.00	KOSPI	기계	N	N	N	N	N	12490	140	2	1.13	55023093110	4308086	139.04	12930	13250	12400	16050	8650	12350	12773.63	3.10	-1454	1529	13023	12686	12303	11966	11583	12855	12135	303	3700	500	7650	10	1	60591328	7568	-19.92	11.28	12	7.11	-627.00	1107.00	16300	20230418	-23.37	2700	20220623	362.59	16300	-23.37	20230418	3930	217.81	20230302	16300	-23.37	20230418	2700	362.59	20220623	0.32	N	074610	500	302 억	1878849	N	N	119	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History