KissMeData/000850/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160110	57	100.00	KOSPI	기계	N	N	N	N		N	39800	50	2	0.13	134813600	3379	52.53	39600	40900	39300	51600	27850	39750	39897.48	10.15	0	23	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	876	2.34	0.25	12	0.15	17039.00	156939.00	45800	20230510	-13.10	28500	20220930	39.65	45800	-13.10	20230510	30150	32.01	20230102	45800	-13.10	20230510	28500	39.65	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
3	20230630	150110	57	100.00	KOSPI	기계	N	N	N	N		N	39800	50	2	0.13	125540200	3146	48.91	39600	40900	39300	51600	27850	39750	39904.70	10.15	0	121	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	876	2.34	0.25	12	0.14	17039.00	156939.00	45800	20230510	-13.10	28500	20220930	39.65	45800	-13.10	20230510	30150	32.01	20230102	45800	-13.10	20230510	28500	39.65	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
4	20230630	140110	57	100.00	KOSPI	기계	N	N	N	N		N	39800	50	2	0.13	99059300	2479	38.54	39600	40900	39300	51600	27850	39750	39959.38	10.15	0	223	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	876	2.34	0.25	12	0.11	17039.00	156939.00	45800	20230510	-13.10	28500	20220930	39.65	45800	-13.10	20230510	30150	32.01	20230102	45800	-13.10	20230510	28500	39.65	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
5	20230630	130110	57	100.00	KOSPI	기계	N	N	N	N		N	39800	50	2	0.13	94567100	2366	36.78	39600	40900	39300	51600	27850	39750	39969.19	10.15	0	262	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	876	2.34	0.25	12	0.11	17039.00	156939.00	45800	20230510	-13.10	28500	20220930	39.65	45800	-13.10	20230510	30150	32.01	20230102	45800	-13.10	20230510	28500	39.65	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
6	20230630	120110	57	100.00	KOSPI	기계	N	N	N	N		N	39800	50	2	0.13	90989000	2276	35.39	39600	40900	39300	51600	27850	39750	39977.59	10.15	0	293	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	876	2.34	0.25	12	0.10	17039.00	156939.00	45800	20230510	-13.10	28500	20220930	39.65	45800	-13.10	20230510	30150	32.01	20230102	45800	-13.10	20230510	28500	39.65	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
7	20230630	110111	57	100.00	KOSPI	기계	N	N	N	N		N	40000	250	2	0.63	88118700	2204	34.27	39600	40900	39300	51600	27850	39750	39981.26	10.15	0	351	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	880	2.35	0.25	12	0.10	17039.00	156939.00	45800	20230510	-12.66	28500	20220930	40.35	45800	-12.66	20230510	30150	32.67	20230102	45800	-12.66	20230510	28500	40.35	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
8	20230630	100110	57	100.00	KOSPI	기계	N	N	N	N		N	40300	550	2	1.38	79588550	1990	30.94	39600	40900	39300	51600	27850	39750	39994.25	10.15	0	395	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	887	2.37	0.26	12	0.09	17039.00	156939.00	45800	20230510	-12.01	28500	20220930	41.40	45800	-12.01	20230510	30150	33.67	20230102	45800	-12.01	20230510	28500	41.40	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
9	20230630	090111	57	100.00	KOSPI	기계	N	N	N	N		N	39600	-150	5	-0.38	910800	23	0.36	39600	39600	39600	51600	27850	39750	39600.00	10.15	0	-7	40383	40066	39633	39316	38883	40225	39475	110	11875	5000	27820	50	1	2200000	871	2.32	0.25	12	0.00	17039.00	156939.00	45800	20230510	-13.54	28500	20220930	38.95	45800	-13.54	20230510	30150	31.34	20230102	45800	-13.54	20230510	28500	38.95	20220930	0.41	N	000850	5000	110 억	223268	N	N	1	N	N
10	20230629	160111	57	100.00	KOSPI	기계	N	N	N	N		N	39750	250	2	0.63	254575450	6430	52.32	39450	39950	39200	51300	27650	39500	39591.83	10.18	0	-838	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	875	2.33	0.25	12	0.29	17039.00	156939.00	45800	20230510	-13.21	28500	20220930	39.47	45800	-13.21	20230510	30150	31.84	20230102	45800	-13.21	20230510	28500	39.47	20220930	0.42	N	000850	5000	110 억	224045	N	N	1	N	N
11	20230629	150110	57	100.00	KOSPI	기계	N	N	N	N		N	39600	100	2	0.25	242861300	6134	49.91	39450	39950	39200	51300	27650	39500	39592.65	10.18	0	-735	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	871	2.32	0.25	12	0.28	17039.00	156939.00	45800	20230510	-13.54	28500	20220930	38.95	45800	-13.54	20230510	30150	31.34	20230102	45800	-13.54	20230510	28500	38.95	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
12	20230629	140110	57	100.00	KOSPI	기계	N	N	N	N		N	39600	100	2	0.25	232372700	5869	47.76	39450	39950	39200	51300	27650	39500	39593.24	10.18	0	-571	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	871	2.32	0.25	12	0.27	17039.00	156939.00	45800	20230510	-13.54	28500	20220930	38.95	45800	-13.54	20230510	30150	31.34	20230102	45800	-13.54	20230510	28500	38.95	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
13	20230629	130110	57	100.00	KOSPI	기계	N	N	N	N		N	39700	200	2	0.51	185741450	4690	38.16	39450	39950	39200	51300	27650	39500	39603.72	10.18	0	-586	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	873	2.33	0.25	12	0.21	17039.00	156939.00	45800	20230510	-13.32	28500	20220930	39.30	45800	-13.32	20230510	30150	31.67	20230102	45800	-13.32	20230510	28500	39.30	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
14	20230629	120111	57	100.00	KOSPI	기계	N	N	N	N		N	39650	150	2	0.38	155293400	3921	31.91	39450	39950	39200	51300	27650	39500	39605.56	10.18	0	-568	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	872	2.33	0.25	12	0.18	17039.00	156939.00	45800	20230510	-13.43	28500	20220930	39.12	45800	-13.43	20230510	30150	31.51	20230102	45800	-13.43	20230510	28500	39.12	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
15	20230629	110110	57	100.00	KOSPI	기계	N	N	N	N		N	39550	50	2	0.13	89440600	2256	18.36	39450	39950	39300	51300	27650	39500	39645.66	10.18	0	-480	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	870	2.32	0.25	12	0.10	17039.00	156939.00	45800	20230510	-13.65	28500	20220930	38.77	45800	-13.65	20230510	30150	31.18	20230102	45800	-13.65	20230510	28500	38.77	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
16	20230629	100110	57	100.00	KOSPI	기계	N	N	N	N		N	39850	350	2	0.89	33467750	843	6.86	39450	39950	39400	51300	27650	39500	39700.77	10.18	0	87	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	877	2.34	0.25	12	0.04	17039.00	156939.00	45800	20230510	-12.99	28500	20220930	39.82	45800	-12.99	20230510	30150	32.17	20230102	45800	-12.99	20230510	28500	39.82	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
17	20230629	090110	57	100.00	KOSPI	기계	N	N	N	N		N	39550	50	2	0.13	1972700	50	0.41	39450	39550	39450	51300	27650	39500	39454.00	10.18	0	-6	41366	40432	39716	38782	38066	40900	39250	110	11825	5000	27650	50	1	2200000	870	2.32	0.25	12	0.00	17039.00	156939.00	45800	20230510	-13.65	28500	20220930	38.77	45800	-13.65	20230510	30150	31.18	20230102	45800	-13.65	20230510	28500	38.77	20220930	0.42	N	000850	5000	110 억	224045	N	N	0	N	N
18	20230628	160110	57	100.00	KOSPI	기계	N	N	N	N		N	39500	50	2	0.13	488642150	12289	237.01	39450	40650	39000	51200	27650	39450	39764.18	10.13	0	1090	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	869	2.32	0.25	12	0.56	17039.00	156939.00	45800	20230510	-13.76	28500	20220930	38.60	45800	-13.76	20230510	30150	31.01	20230102	45800	-13.76	20230510	28500	38.60	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
19	20230628	150110	57	100.00	KOSPI	기계	N	N	N	N		N	39850	400	2	1.01	465085000	11694	225.54	39450	40650	39000	51200	27650	39450	39771.25	10.13	0	1235	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	877	2.34	0.25	12	0.53	17039.00	156939.00	45800	20230510	-12.99	28500	20220930	39.82	45800	-12.99	20230510	30150	32.17	20230102	45800	-12.99	20230510	28500	39.82	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
20	20230628	140110	57	100.00	KOSPI	기계	N	N	N	N		N	39850	400	2	1.01	455071850	11442	220.68	39450	40650	39000	51200	27650	39450	39772.05	10.13	0	1370	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	877	2.34	0.25	12	0.52	17039.00	156939.00	45800	20230510	-12.99	28500	20220930	39.82	45800	-12.99	20230510	30150	32.17	20230102	45800	-12.99	20230510	28500	39.82	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
21	20230628	130110	57	100.00	KOSPI	기계	N	N	N	N		N	39950	500	2	1.27	378130950	9508	183.38	39450	40650	39000	51200	27650	39450	39769.77	10.13	0	1156	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	879	2.34	0.25	12	0.43	17039.00	156939.00	45800	20230510	-12.77	28500	20220930	40.18	45800	-12.77	20230510	30150	32.50	20230102	45800	-12.77	20230510	28500	40.18	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
22	20230628	120108	57	100.00	KOSPI	기계	N	N	N	N		N	39950	500	2	1.27	372152300	9358	180.48	39450	40650	39000	51200	27650	39450	39768.36	10.13	0	1151	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	879	2.34	0.25	12	0.43	17039.00	156939.00	45800	20230510	-12.77	28500	20220930	40.18	45800	-12.77	20230510	30150	32.50	20230102	45800	-12.77	20230510	28500	40.18	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
23	20230628	110110	57	100.00	KOSPI	기계	N	N	N	N		N	39900	450	2	1.14	301716250	7589	146.36	39450	40650	39000	51200	27650	39450	39757.05	10.13	0	1017	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	878	2.34	0.25	12	0.34	17039.00	156939.00	45800	20230510	-12.88	28500	20220930	40.00	45800	-12.88	20230510	30150	32.34	20230102	45800	-12.88	20230510	28500	40.00	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
24	20230628	100110	57	100.00	KOSPI	기계	N	N	N	N		N	39700	250	2	0.63	117070700	2974	57.36	39450	39750	39000	51200	27650	39450	39364.73	10.13	0	8	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	873	2.33	0.25	12	0.14	17039.00	156939.00	45800	20230510	-13.32	28500	20220930	39.30	45800	-13.32	20230510	30150	31.67	20230102	45800	-13.32	20230510	28500	39.30	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
25	20230628	090110	57	100.00	KOSPI	기계	N	N	N	N		N	39500	50	2	0.13	8559500	217	4.19	39450	39500	39300	51200	27650	39450	39444.70	10.13	0	-4	40016	39732	39216	38932	38416	39875	39075	110	11775	5000	27610	50	1	2200000	869	2.32	0.25	12	0.01	17039.00	156939.00	45800	20230510	-13.76	28500	20220930	38.60	45800	-13.76	20230510	30150	31.01	20230102	45800	-13.76	20230510	28500	38.60	20220930	0.45	N	000850	5000	110 억	222941	N	N	0	N	N
26	20230627	160111	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39450	750	2	1.94	203425800	5185	207.48	38700	39500	38700	50300	27100	38700	39233.48	10.09	0	893	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	868	2.32	0.25	12	0.24	17039.00	156939.00	45800	20230510	-13.86	28500	20220930	38.42	45800	-13.86	20230510	30150	30.85	20230102	45800	-13.86	20230510	28500	38.42	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
27	20230627	150110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39350	650	2	1.68	200745850	5117	204.76	38700	39500	38700	50300	27100	38700	39231.16	10.09	0	915	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	866	2.31	0.25	12	0.23	17039.00	156939.00	45800	20230510	-14.08	28500	20220930	38.07	45800	-14.08	20230510	30150	30.51	20230102	45800	-14.08	20230510	28500	38.07	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
28	20230627	140110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39400	700	2	1.81	158503750	4043	161.78	38700	39500	38700	50300	27100	38700	39204.49	10.09	0	795	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	867	2.31	0.25	12	0.18	17039.00	156939.00	45800	20230510	-13.97	28500	20220930	38.25	45800	-13.97	20230510	30150	30.68	20230102	45800	-13.97	20230510	28500	38.25	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
29	20230627	130110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39300	600	2	1.55	140271450	3580	143.26	38700	39500	38700	50300	27100	38700	39181.97	10.09	0	744	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	865	2.31	0.25	12	0.16	17039.00	156939.00	45800	20230510	-14.19	28500	20220930	37.89	45800	-14.19	20230510	30150	30.35	20230102	45800	-14.19	20230510	28500	37.89	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
30	20230627	120111	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39450	750	2	1.94	121089400	3092	123.73	38700	39500	38700	50300	27100	38700	39162.16	10.09	0	650	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	868	2.32	0.25	12	0.14	17039.00	156939.00	45800	20230510	-13.86	28500	20220930	38.42	45800	-13.86	20230510	30150	30.85	20230102	45800	-13.86	20230510	28500	38.42	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
31	20230627	110110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39150	450	2	1.16	61721450	1585	63.43	38700	39350	38700	50300	27100	38700	38940.98	10.09	0	471	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	861	2.30	0.25	12	0.07	17039.00	156939.00	45800	20230510	-14.52	28500	20220930	37.37	45800	-14.52	20230510	30150	29.85	20230102	45800	-14.52	20230510	28500	37.37	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
32	20230627	100110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39200	500	2	1.29	37373650	962	38.50	38700	39200	38700	50300	27100	38700	38849.95	10.09	0	334	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	862	2.30	0.25	12	0.04	17039.00	156939.00	45800	20230510	-14.41	28500	20220930	37.54	45800	-14.41	20230510	30150	30.02	20230102	45800	-14.41	20230510	28500	37.54	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
33	20230627	090110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38800	100	2	0.26	11538400	298	11.92	38700	38800	38700	50300	27100	38700	38719.46	10.09	0	119	39266	38982	38516	38232	37766	39125	38375	110	11600	5000	27090	50	1	2200000	854	2.28	0.25	12	0.01	17039.00	156939.00	45800	20230510	-15.28	28500	20220930	36.14	45800	-15.28	20230510	30150	28.69	20230102	45800	-15.28	20230510	28500	36.14	20220930	0.45	N	000850	5000	110 억	222021	N	N	1	N	N
34	20230626	160110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38700	350	2	0.91	88077450	2286	51.92	38050	38800	38050	49850	26850	38350	38529.86	10.07	0	597	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	851	2.27	0.25	12	0.10	17039.00	156939.00	45800	20230510	-15.50	28500	20220930	35.79	45800	-15.50	20230510	30150	28.36	20230102	45800	-15.50	20230510	28500	35.79	20220930	0.53	N	000850	5000	110 억	221526	N	N	1	N	N
35	20230626	150110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38700	350	2	0.91	70056650	1820	41.34	38050	38800	38050	49850	26850	38350	38493.45	10.07	0	405	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	851	2.27	0.25	12	0.08	17039.00	156939.00	45800	20230510	-15.50	28500	20220930	35.79	45800	-15.50	20230510	30150	28.36	20230102	45800	-15.50	20230510	28500	35.79	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
36	20230626	140110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38750	400	2	1.04	59039050	1535	34.86	38050	38800	38050	49850	26850	38350	38462.66	10.07	0	419	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	853	2.27	0.25	12	0.07	17039.00	156939.00	45800	20230510	-15.39	28500	20220930	35.96	45800	-15.39	20230510	30150	28.52	20230102	45800	-15.39	20230510	28500	35.96	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
37	20230626	130111	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38750	400	2	1.04	51800700	1348	30.62	38050	38800	38050	49850	26850	38350	38428.40	10.07	0	375	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	853	2.27	0.25	12	0.06	17039.00	156939.00	45800	20230510	-15.39	28500	20220930	35.96	45800	-15.39	20230510	30150	28.52	20230102	45800	-15.39	20230510	28500	35.96	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
38	20230626	120110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38750	400	2	1.04	49791800	1296	29.43	38050	38800	38050	49850	26850	38350	38420.14	10.07	0	376	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	853	2.27	0.25	12	0.06	17039.00	156939.00	45800	20230510	-15.39	28500	20220930	35.96	45800	-15.39	20230510	30150	28.52	20230102	45800	-15.39	20230510	28500	35.96	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
39	20230626	110110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38450	100	2	0.26	37306850	972	22.08	38050	38550	38050	49850	26850	38350	38381.86	10.07	0	235	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	846	2.26	0.24	12	0.04	17039.00	156939.00	45800	20230510	-16.05	28500	20220930	34.91	45800	-16.05	20230510	30150	27.53	20230102	45800	-16.05	20230510	28500	34.91	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
40	20230626	100110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38550	200	2	0.52	22808700	595	13.51	38050	38550	38050	49850	26850	38350	38333.68	10.07	0	148	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	848	2.26	0.25	12	0.03	17039.00	156939.00	45800	20230510	-15.83	28500	20220930	35.26	45800	-15.83	20230510	30150	27.86	20230102	45800	-15.83	20230510	28500	35.26	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
41	20230626	090110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38300	-50	5	-0.13	4311150	113	2.57	38050	38300	38050	49850	26850	38350	38132.52	10.07	0	6	39516	38932	38516	37932	37516	38725	37725	110	11500	5000	26840	50	1	2200000	843	2.25	0.24	12	0.01	17039.00	156939.00	45800	20230510	-16.38	28500	20220930	34.39	45800	-16.38	20230510	30150	27.03	20230102	45800	-16.38	20230510	28500	34.39	20220930	0.53	N	000850	5000	110 억	221526	N	N	2	N	N
42	20230623	150110	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38400	-450	5	-1.16	150283700	3907	44.51	38550	39100	38100	50500	27200	38850	38465.24	10.09	0	-460	39683	39266	38883	38466	38083	39475	38675	110	11650	5000	27190	50	1	2200000	845	2.25	0.24	12	0.18	17039.00	156939.00	45800	20230510	-16.16	28500	20220930	34.74	45800	-16.16	20230510	30150	27.36	20230102	45800	-16.16	20230510	28500	34.74	20220930	0.57	N	000850	5000	110 억	222082	N	N	3	N	N
43	20230623	140108	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38400	-450	5	-1.16	146061600	3797	43.26	38550	39100	38100	50500	27200	38850	38467.63	10.09	0	-441	39683	39266	38883	38466	38083	39475	38675	110	11650	5000	27190	50	1	2200000	845	2.25	0.24	12	0.17	17039.00	156939.00	45800	20230510	-16.16	28500	20220930	34.74	45800	-16.16	20230510	30150	27.36	20230102	45800	-16.16	20230510	28500	34.74	20220930	0.57	N	000850	5000	110 억	222082	N	N	3	N	N
44	20230622	160220	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38850	-100	5	-0.26	341851150	8744	141.93	38500	39300	38500	50600	27300	38950	39095.51	10.08	0	203	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	855	2.28	0.25	12	0.40	17039.00	156939.00	45800	20230510	-15.17	28500	20220930	36.32	45800	-15.17	20230510	30150	28.86	20230102	45800	-15.17	20230510	28500	36.32	20220930	0.53	N	000850	5000	110 억	221815	N	N	3	N	N
45	20230622	150917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38950	0	3	0.00	334923000	8566	139.04	38500	39300	38500	50600	27300	38950	39099.11	10.08	0	214	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	857	2.29	0.25	12	0.39	17039.00	156939.00	45800	20230510	-14.96	28500	20220930	36.67	45800	-14.96	20230510	30150	29.19	20230102	45800	-14.96	20230510	28500	36.67	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
46	20230622	140223	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39200	250	2	0.64	126571650	3248	52.72	38500	39300	38500	50600	27300	38950	38969.10	10.08	0	285	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	862	2.30	0.25	12	0.15	17039.00	156939.00	45800	20230510	-14.41	28500	20220930	37.54	45800	-14.41	20230510	30150	30.02	20230102	45800	-14.41	20230510	28500	37.54	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
47	20230622	130856	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39150	200	2	0.51	96049850	2469	40.07	38500	39300	38500	50600	27300	38950	38902.33	10.08	0	375	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	861	2.30	0.25	12	0.11	17039.00	156939.00	45800	20230510	-14.52	28500	20220930	37.37	45800	-14.52	20230510	30150	29.85	20230102	45800	-14.52	20230510	28500	37.37	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
48	20230622	120545	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39150	200	2	0.51	71997800	1854	30.09	38500	39300	38500	50600	27300	38950	38833.76	10.08	0	489	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	861	2.30	0.25	12	0.08	17039.00	156939.00	45800	20230510	-14.52	28500	20220930	37.37	45800	-14.52	20230510	30150	29.85	20230102	45800	-14.52	20230510	28500	37.37	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
49	20230622	110433	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39150	200	2	0.51	55840750	1441	23.39	38500	39150	38500	50600	27300	38950	38751.39	10.08	0	473	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	861	2.30	0.25	12	0.07	17039.00	156939.00	45800	20230510	-14.52	28500	20220930	37.37	45800	-14.52	20230510	30150	29.85	20230102	45800	-14.52	20230510	28500	37.37	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
50	20230622	100510	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38800	-150	5	-0.39	38248150	989	16.05	38500	39150	38500	50600	27300	38950	38673.56	10.08	0	211	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	854	2.28	0.25	12	0.04	17039.00	156939.00	45800	20230510	-15.28	28500	20220930	36.14	45800	-15.28	20230510	30150	28.69	20230102	45800	-15.28	20230510	28500	36.14	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
51	20230622	090958	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38800	-150	5	-0.39	2512600	65	1.06	38500	38800	38500	50600	27300	38950	38655.38	10.08	0	-36	39916	39432	38766	38282	37616	39675	38525	110	11650	5000	27260	50	1	2200000	854	2.28	0.25	12	0.00	17039.00	156939.00	45800	20230510	-15.28	28500	20220930	36.14	45800	-15.28	20230510	30150	28.69	20230102	45800	-15.28	20230510	28500	36.14	20220930	0.53	N	000850	5000	110 억	221815	N	N	24	N	N
52	20230621	160508	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38950	50	2	0.13	237907350	6161	97.27	38600	39250	38100	50500	27250	38900	38614.91	10.01	0	1606	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	857	2.29	0.25	12	0.28	17039.00	156939.00	45800	20230510	-14.96	28500	20220930	36.67	45800	-14.96	20230510	30150	29.19	20230102	45800	-14.96	20230510	28500	36.67	20220930	0.54	N	000850	5000	110 억	220328	N	N	24	N	N
53	20230621	150303	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38850	-50	5	-0.13	212039050	5496	86.77	38600	39250	38100	50500	27250	38900	38580.50	10.01	0	1268	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	855	2.28	0.25	12	0.25	17039.00	156939.00	45800	20230510	-15.17	28500	20220930	36.32	45800	-15.17	20230510	30150	28.86	20230102	45800	-15.17	20230510	28500	36.32	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
54	20230621	141001	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39000	100	2	0.26	182331200	4731	74.69	38600	39250	38100	50500	27250	38900	38539.52	10.01	0	925	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	858	2.29	0.25	12	0.22	17039.00	156939.00	45800	20230510	-14.85	28500	20220930	36.84	45800	-14.85	20230510	30150	29.35	20230102	45800	-14.85	20230510	28500	36.84	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
55	20230621	130433	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38850	-50	5	-0.13	148753550	3863	60.99	38600	39250	38100	50500	27250	38900	38507.06	10.01	0	530	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	855	2.28	0.25	12	0.18	17039.00	156939.00	45800	20230510	-15.17	28500	20220930	36.32	45800	-15.17	20230510	30150	28.86	20230102	45800	-15.17	20230510	28500	36.32	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
56	20230621	120658	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38800	-100	5	-0.26	130182700	3384	53.43	38600	39250	38100	50500	27250	38900	38469.81	10.01	0	439	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	854	2.28	0.25	12	0.15	17039.00	156939.00	45800	20230510	-15.28	28500	20220930	36.14	45800	-15.28	20230510	30150	28.69	20230102	45800	-15.28	20230510	28500	36.14	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
57	20230621	110812	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38500	-400	5	-1.03	119706350	3113	49.15	38600	39250	38100	50500	27250	38900	38453.41	10.01	0	545	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	847	2.26	0.25	12	0.14	17039.00	156939.00	45800	20230510	-15.94	28500	20220930	35.09	45800	-15.94	20230510	30150	27.69	20230102	45800	-15.94	20230510	28500	35.09	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
58	20230621	100429	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38300	-600	5	-1.54	91227600	2374	37.48	38600	38900	38100	50500	27250	38900	38427.40	10.01	0	127	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	843	2.25	0.24	12	0.11	17039.00	156939.00	45800	20230510	-16.38	28500	20220930	34.39	45800	-16.38	20230510	30150	27.03	20230102	45800	-16.38	20230510	28500	34.39	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
59	20230621	090648	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38350	-550	5	-1.41	9232150	240	3.79	38600	38900	38100	50500	27250	38900	38463.66	10.01	0	-79	40033	39466	39083	38516	38133	39275	38325	110	11625	5000	27230	50	1	2200000	844	2.25	0.24	12	0.01	17039.00	156939.00	45800	20230510	-16.27	28500	20220930	34.56	45800	-16.27	20230510	30150	27.20	20230102	45800	-16.27	20230510	28500	34.56	20220930	0.54	N	000850	5000	110 억	220328	N	N	1	N	N
60	20230620	160244	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38900	-800	5	-2.02	247892400	6334	25.20	39250	39650	38700	51600	27800	39700	39136.79	10.03	0	-347	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	856	2.28	0.25	12	0.29	17039.00	156939.00	45800	20230510	-15.07	28500	20220930	36.49	45800	-15.07	20230510	30150	29.02	20230102	45800	-15.07	20230510	28500	36.49	20220930	0.58	N	000850	5000	110 억	220637	N	N	1	N	N
61	20230620	150618	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38750	-950	5	-2.39	220232550	5620	22.36	39250	39650	38750	51600	27800	39700	39187.29	10.03	0	-411	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	853	2.27	0.25	12	0.26	17039.00	156939.00	45800	20230510	-15.39	28500	20220930	35.96	45800	-15.39	20230510	30150	28.52	20230102	45800	-15.39	20230510	28500	35.96	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
62	20230620	140619	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39000	-700	5	-1.76	191980000	4893	19.47	39250	39650	38900	51600	27800	39700	39235.64	10.03	0	-420	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	858	2.29	0.25	12	0.22	17039.00	156939.00	45800	20230510	-14.85	28500	20220930	36.84	45800	-14.85	20230510	30150	29.35	20230102	45800	-14.85	20230510	28500	36.84	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
63	20230620	131014	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39100	-600	5	-1.51	164580750	4190	16.67	39250	39650	39000	51600	27800	39700	39279.42	10.03	0	-362	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	860	2.29	0.25	12	0.19	17039.00	156939.00	45800	20230510	-14.63	28500	20220930	37.19	45800	-14.63	20230510	30150	29.68	20230102	45800	-14.63	20230510	28500	37.19	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
64	20230620	120423	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39250	-450	5	-1.13	119157350	3029	12.05	39250	39650	39150	51600	27800	39700	39338.84	10.03	0	-159	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	864	2.30	0.25	12	0.14	17039.00	156939.00	45800	20230510	-14.30	28500	20220930	37.72	45800	-14.30	20230510	30150	30.18	20230102	45800	-14.30	20230510	28500	37.72	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
65	20230620	110934	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39250	-450	5	-1.13	93594050	2378	9.46	39250	39650	39150	51600	27800	39700	39358.31	10.03	0	-150	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	864	2.30	0.25	12	0.11	17039.00	156939.00	45800	20230510	-14.30	28500	20220930	37.72	45800	-14.30	20230510	30150	30.18	20230102	45800	-14.30	20230510	28500	37.72	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
66	20230620	100932	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39400	-300	5	-0.76	56324100	1430	5.69	39250	39650	39150	51600	27800	39700	39387.48	10.03	0	184	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	867	2.31	0.25	12	0.06	17039.00	156939.00	45800	20230510	-13.97	28500	20220930	38.25	45800	-13.97	20230510	30150	30.68	20230102	45800	-13.97	20230510	28500	38.25	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
67	20230620	090157	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39450	-250	5	-0.63	5338600	136	0.54	39250	39450	39250	51600	27800	39700	39254.41	10.03	0	23	42100	40900	39550	38350	37000	41500	38950	110	11900	5000	27790	50	1	2200000	868	2.32	0.25	12	0.01	17039.00	156939.00	45800	20230510	-13.86	28500	20220930	38.42	45800	-13.86	20230510	30150	30.85	20230102	45800	-13.86	20230510	28500	38.42	20220930	0.58	N	000850	5000	110 억	220637	N	N	2	N	N
68	20230619	160923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39700	1250	2	3.25	994392750	25060	488.21	38300	40750	38200	49950	26950	38450	39680.44	9.80	0	4445	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	873	2.33	0.25	12	1.14	17039.00	156939.00	45800	20230510	-13.32	28500	20220930	39.30	45800	-13.32	20230510	30150	31.67	20230102	45800	-13.32	20230510	28500	39.30	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
69	20230619	150846	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39800	1350	2	3.51	988875150	24921	485.51	38300	40750	38200	49950	26950	38450	39680.40	9.80	0	4435	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	876	2.34	0.25	12	1.13	17039.00	156939.00	45800	20230510	-13.10	28500	20220930	39.65	45800	-13.10	20230510	30150	32.01	20230102	45800	-13.10	20230510	28500	39.65	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
70	20230619	140701	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39550	1100	2	2.86	879586600	22134	431.21	38300	40750	38200	49950	26950	38450	39739.16	9.80	0	3684	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	870	2.32	0.25	12	1.01	17039.00	156939.00	45800	20230510	-13.65	28500	20220930	38.77	45800	-13.65	20230510	30150	31.18	20230102	45800	-13.65	20230510	28500	38.77	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
71	20230619	130938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39750	1300	2	3.38	841480750	21171	412.45	38300	40750	38200	49950	26950	38450	39746.86	9.80	0	3401	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	875	2.33	0.25	12	0.96	17039.00	156939.00	45800	20230510	-13.21	28500	20220930	39.47	45800	-13.21	20230510	30150	31.84	20230102	45800	-13.21	20230510	28500	39.47	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
72	20230619	120146	55	50.00	KOSPI	기계	N	N	N	Y	50	N	39500	1050	2	2.73	237359300	6072	118.29	38300	39750	38200	49950	26950	38450	39090.79	9.80	0	594	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	869	2.32	0.25	12	0.28	17039.00	156939.00	45800	20230510	-13.76	28500	20220930	38.60	45800	-13.76	20230510	30150	31.01	20230102	45800	-13.76	20230510	28500	38.60	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
73	20230619	110347	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38700	250	2	0.65	73234450	1895	36.92	38300	38900	38200	49950	26950	38450	38646.15	9.80	0	319	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	851	2.27	0.25	12	0.09	17039.00	156939.00	45800	20230510	-15.50	28500	20220930	35.79	45800	-15.50	20230510	30150	28.36	20230102	45800	-15.50	20230510	28500	35.79	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
74	20230619	101015	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38500	50	2	0.13	54716500	1415	27.57	38300	38900	38200	49950	26950	38450	38668.90	9.80	0	268	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	847	2.26	0.25	12	0.06	17039.00	156939.00	45800	20230510	-15.94	28500	20220930	35.09	45800	-15.94	20230510	30150	27.69	20230102	45800	-15.94	20230510	28500	35.09	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
75	20230619	090401	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38500	50	2	0.13	2490600	65	1.27	38300	38500	38300	49950	26950	38450	38316.92	9.80	0	9	39250	38850	38300	37900	37350	39050	38100	110	11500	5000	26910	50	1	2200000	847	2.26	0.25	12	0.00	17039.00	156939.00	45800	20230510	-15.94	28500	20220930	35.09	45800	-15.94	20230510	30150	27.69	20230102	45800	-15.94	20230510	28500	35.09	20220930	0.60	N	000850	5000	110 억	215495	N	N	2	N	N
76	20230616	160417	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38450	700	2	1.85	194765750	5093	47.54	37750	38700	37750	49050	26450	37750	38239.83	9.74	0	929	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	846	2.26	0.24	12	0.23	17039.00	156939.00	45800	20230510	-16.05	28500	20220930	34.91	45800	-16.05	20230510	30150	27.53	20230102	45800	-16.05	20230510	28500	34.91	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
77	20230616	150349	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38500	750	2	1.99	188075450	4919	45.91	37750	38700	37750	49050	26450	37750	38234.49	9.74	0	885	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	847	2.26	0.25	12	0.22	17039.00	156939.00	45800	20230510	-15.94	28500	20220930	35.09	45800	-15.94	20230510	30150	27.69	20230102	45800	-15.94	20230510	28500	35.09	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
78	20230616	140210	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38550	800	2	2.12	157270800	4118	38.44	37750	38700	37750	49050	26450	37750	38191.06	9.74	0	521	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	848	2.26	0.25	12	0.19	17039.00	156939.00	45800	20230510	-15.83	28500	20220930	35.26	45800	-15.83	20230510	30150	27.86	20230102	45800	-15.83	20230510	28500	35.26	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
79	20230616	130530	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38250	500	2	1.32	113698100	2987	27.88	37750	38350	37750	49050	26450	37750	38064.31	9.74	0	505	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	842	2.24	0.24	12	0.14	17039.00	156939.00	45800	20230510	-16.48	28500	20220930	34.21	45800	-16.48	20230510	30150	26.87	20230102	45800	-16.48	20230510	28500	34.21	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
80	20230616	120933	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38100	350	2	0.93	99022100	2602	24.29	37750	38350	37750	49050	26450	37750	38056.15	9.74	0	233	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	838	2.24	0.24	12	0.12	17039.00	156939.00	45800	20230510	-16.81	28500	20220930	33.68	45800	-16.81	20230510	30150	26.37	20230102	45800	-16.81	20230510	28500	33.68	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
81	20230616	110153	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38050	300	2	0.79	92161950	2422	22.61	37750	38350	37750	49050	26450	37750	38052.00	9.74	0	99	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	837	2.23	0.24	12	0.11	17039.00	156939.00	45800	20230510	-16.92	28500	20220930	33.51	45800	-16.92	20230510	30150	26.20	20230102	45800	-16.92	20230510	28500	33.51	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
82	20230616	100301	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38300	550	2	1.46	78876550	2073	19.35	37750	38350	37750	49050	26450	37750	38049.47	9.74	0	62	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	843	2.25	0.24	12	0.09	17039.00	156939.00	45800	20230510	-16.38	28500	20220930	34.39	45800	-16.38	20230510	30150	27.03	20230102	45800	-16.38	20230510	28500	34.39	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
83	20230616	091016	55	50.00	KOSPI	기계	N	N	N	Y	50	N	37850	100	2	0.26	11070750	293	2.73	37750	37850	37750	49050	26450	37750	37784.13	9.74	0	6	38716	38232	37866	37382	37016	38050	37200	110	11300	5000	26420	50	1	2200000	833	2.22	0.24	12	0.01	17039.00	156939.00	45800	20230510	-17.36	28500	20220930	32.81	45800	-17.36	20230510	30150	25.54	20230102	45800	-17.36	20230510	28500	32.81	20220930	0.59	N	000850	5000	110 억	214202	N	N	2	N	N
84	20230615	151047	55	50.00	KOSPI	기계	N	N	N	Y	50	N	37650	-600	5	-1.57	378996650	9999	31.17	38150	38350	37500	49700	26800	38250	37903.35	9.78	0	-1795	41250	39750	38950	37450	36650	39350	37050	110	11450	5000	26770	50	1	2200000	828	2.21	0.24	12	0.45	17039.00	156939.00	45800	20230510	-17.79	28500	20220930	32.11	45800	-17.79	20230510	30150	24.88	20230102	45800	-17.79	20230510	28500	32.11	20220930	0.47	N	000850	5000	110 억	215232	N	N	3	N	N
85	20230615	140559	55	50.00	KOSPI	기계	N	N	N	Y	50	N	37900	-350	5	-0.92	326222750	8598	26.80	38150	38350	37500	49700	26800	38250	37941.59	9.78	0	-1751	41250	39750	38950	37450	36650	39350	37050	110	11450	5000	26770	50	1	2200000	834	2.22	0.24	12	0.39	17039.00	156939.00	45800	20230510	-17.25	28500	20220930	32.98	45800	-17.25	20230510	30150	25.70	20230102	45800	-17.25	20230510	28500	32.98	20220930	0.47	N	000850	5000	110 억	215232	N	N	3	N	N
86	20230615	130406	55	50.00	KOSPI	기계	N	N	N	Y	50	N	37700	-550	5	-1.44	320104450	8436	26.30	38150	38350	37500	49700	26800	38250	37944.94	9.78	0	-1792	41250	39750	38950	37450	36650	39350	37050	110	11450	5000	26770	50	1	2200000	829	2.21	0.24	12	0.38	17039.00	156939.00	45800	20230510	-17.69	28500	20220930	32.28	45800	-17.69	20230510	30150	25.04	20230102	45800	-17.69	20230510	28500	32.28	20220930	0.47	N	000850	5000	110 억	215232	N	N	3	N	N
87	20230615	120214	55	50.00	KOSPI	기계	N	N	N	Y	50	N	37650	-600	5	-1.57	296899850	7821	24.38	38150	38350	37500	49700	26800	38250	37961.77	9.78	0	-1842	41250	39750	38950	37450	36650	39350	37050	110	11450	5000	26770	50	1	2200000	828	2.21	0.24	12	0.36	17039.00	156939.00	45800	20230510	-17.79	28500	20220930	32.11	45800	-17.79	20230510	30150	24.88	20230102	45800	-17.79	20230510	28500	32.11	20220930	0.47	N	000850	5000	110 억	215232	N	N	3	N	N
88	20230615	111058	55	50.00	KOSPI	기계	N	N	N	Y	50	N	37800	-450	5	-1.18	217129650	5703	17.78	38150	38350	37750	49700	26800	38250	38072.79	9.78	0	-1547	41250	39750	38950	37450	36650	39350	37050	110	11450	5000	26770	50	1	2200000	832	2.22	0.24	12	0.26	17039.00	156939.00	45800	20230510	-17.47	28500	20220930	32.63	45800	-17.47	20230510	30150	25.37	20230102	45800	-17.47	20230510	28500	32.63	20220930	0.47	N	000850	5000	110 억	215232	N	N	3	N	N
89	20230611	184711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	38400	200	2	0.52	133945050	3502	100.86	38300	38650	38050	49650	26750	38200	38243.46	10.01	345	3	39400	38800	38400	37800	37400	38600	37600	110	11450	5000	26740	50	1	2200000	845	2.25	0.24	12	0.16	17039.00	156939.00	45800	20230510	-16.16	28500	20220930	34.74	45800	-16.16	20230510	30150	27.36	20230102	45800	-16.16	20230510	28500	34.74	20220930	0.48	N	000850	5000	110 억	220226	N	N	9	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History