KissMeData/004450/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160151	57	100.00	KOSPI	기계	N	N	N	N		N	35550	-50	5	-0.14	26059600	737	122.83	35000	35650	35000	46250	24950	35600	35359.02	3.96	0	-117	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	766	-4.45	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	44100	-19.39	20230109	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
3	20230630	150152	57	100.00	KOSPI	기계	N	N	N	N		N	35550	-50	5	-0.14	25348600	717	119.50	35000	35650	35000	46250	24950	35600	35353.70	3.96	0	-117	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	766	-4.45	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	44100	-19.39	20230109	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
4	20230630	140152	57	100.00	KOSPI	기계	N	N	N	N		N	35650	50	2	0.14	21289250	603	100.50	35000	35650	35000	46250	24950	35600	35305.56	3.96	0	-117	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	768	-4.46	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
5	20230630	130152	57	100.00	KOSPI	기계	N	N	N	N		N	35650	50	2	0.14	19043400	540	90.00	35000	35650	35000	46250	24950	35600	35265.56	3.96	0	-78	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	768	-4.46	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
6	20230630	120151	57	100.00	KOSPI	기계	N	N	N	N		N	35550	-50	5	-0.14	17125600	486	81.00	35000	35550	35000	46250	24950	35600	35237.86	3.96	0	-56	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	766	-4.45	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	44100	-19.39	20230109	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
7	20230630	110152	57	100.00	KOSPI	기계	N	N	N	N		N	35350	-250	5	-0.70	10922550	311	51.83	35000	35450	35000	46250	24950	35600	35120.74	3.96	0	-52	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	762	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	44100	-19.84	20230109	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
8	20230630	100151	57	100.00	KOSPI	기계	N	N	N	N		N	35300	-300	5	-0.84	8480150	242	40.33	35000	35300	35000	46250	24950	35600	35041.94	3.96	0	-47	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	760	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	44100	-19.95	20230109	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
9	20230630	090153	57	100.00	KOSPI	기계	N	N	N	N		N	35100	-500	5	-1.40	6442750	184	30.67	35000	35250	35000	46250	24950	35600	35014.95	3.96	0	-10	36066	35832	35666	35432	35266	35750	35350	108	10650	5000	22070	50	1	2154379	756	-4.39	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.52	31700	20221013	10.73	44100	-20.41	20230109	34400	2.03	20230327	52800	-33.52	20220802	31700	10.73	20221013	0.81	N	004450	5000	107 억	85221	N	N	0	N	N
10	20230629	160152	57	100.00	KOSPI	기계	N	N	N	N		N	35600	-400	5	-1.11	21364750	600	63.49	35900	35900	35500	46800	25200	36000	35607.92	3.96	0	-117	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	767	-4.45	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.58	31700	20221013	12.30	44100	-19.27	20230109	34400	3.49	20230327	52800	-32.58	20220802	31700	12.30	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
11	20230629	150151	57	100.00	KOSPI	기계	N	N	N	N		N	35650	-350	5	-0.97	18303150	514	54.39	35900	35900	35500	46800	25200	36000	35609.24	3.96	0	-93	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	768	-4.46	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
12	20230629	140150	57	100.00	KOSPI	기계	N	N	N	N		N	35550	-450	5	-1.25	13958100	392	41.48	35900	35900	35500	46800	25200	36000	35607.40	3.96	0	-77	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	766	-4.45	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	44100	-19.39	20230109	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
13	20230629	130150	57	100.00	KOSPI	기계	N	N	N	N		N	35650	-350	5	-0.97	13318450	374	39.58	35900	35900	35500	46800	25200	36000	35610.83	3.96	0	-70	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	768	-4.46	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
14	20230629	120151	57	100.00	KOSPI	기계	N	N	N	N		N	35700	-300	5	-0.83	4607500	129	13.65	35900	35900	35650	46800	25200	36000	35717.05	3.96	0	-70	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	769	-4.47	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
15	20230629	110151	57	100.00	KOSPI	기계	N	N	N	N		N	35700	-300	5	-0.83	3572700	100	10.58	35900	35900	35650	46800	25200	36000	35727.00	3.96	0	-43	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	769	-4.47	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
16	20230629	100151	57	100.00	KOSPI	기계	N	N	N	N		N	35700	-300	5	-0.83	2893400	81	8.57	35900	35900	35650	46800	25200	36000	35720.99	3.96	0	-24	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	769	-4.47	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
17	20230629	090151	57	100.00	KOSPI	기계	N	N	N	N		N	36000	0	3	0.00	0	0	0.00	0	0	0	46800	25200	36000	0.00	3.96	0	0	36366	36182	35966	35782	35566	36275	35875	108	10800	5000	22320	50	1	2154379	776	-4.50	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-31.82	31700	20221013	13.56	44100	-18.37	20230109	34400	4.65	20230327	52800	-31.82	20220802	31700	13.56	20221013	0.91	N	004450	5000	107 억	85338	N	N	1	N	N
18	20230628	160150	57	100.00	KOSPI	기계	N	N	N	N		N	36000	50	2	0.14	33912450	945	27.47	35950	36150	35750	46700	25200	35950	35884.97	3.96	0	-75	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	776	-4.50	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-31.82	31700	20221013	13.56	44100	-18.37	20230109	34400	4.65	20230327	52800	-31.82	20220802	31700	13.56	20221013	0.90	N	004450	5000	107 억	85403	N	N	1	N	N
19	20230628	150151	57	100.00	KOSPI	기계	N	N	N	N		N	36000	50	2	0.14	33049100	921	26.77	35950	36150	35750	46700	25200	35950	35883.93	3.96	0	-75	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	776	-4.50	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-31.82	31700	20221013	13.56	44100	-18.37	20230109	34400	4.65	20230327	52800	-31.82	20220802	31700	13.56	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
20	20230628	140150	57	100.00	KOSPI	기계	N	N	N	N		N	35800	-150	5	-0.42	33013100	920	26.74	35950	36150	35750	46700	25200	35950	35883.80	3.96	0	-75	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	771	-4.48	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	44100	-18.82	20230109	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
21	20230628	130151	57	100.00	KOSPI	기계	N	N	N	N		N	36150	200	2	0.56	22902450	638	18.55	35950	36150	35750	46700	25200	35950	35897.26	3.96	0	-77	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	779	-4.52	0.61	12	0.03	-7993.00	59526.00	52800	20220802	-31.53	31700	20221013	14.04	44100	-18.03	20230109	34400	5.09	20230327	52800	-31.53	20220802	31700	14.04	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
22	20230628	120141	57	100.00	KOSPI	기계	N	N	N	N		N	35950	0	3	0.00	16342650	456	13.26	35950	36050	35750	46700	25200	35950	35839.14	3.96	0	-77	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	774	-4.50	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-31.91	31700	20221013	13.41	44100	-18.48	20230109	34400	4.51	20230327	52800	-31.91	20220802	31700	13.41	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
23	20230628	110151	57	100.00	KOSPI	기계	N	N	N	N		N	35800	-150	5	-0.42	14619500	408	11.86	35950	36050	35750	46700	25200	35950	35832.11	3.96	0	-77	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	771	-4.48	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	44100	-18.82	20230109	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
24	20230628	100150	57	100.00	KOSPI	기계	N	N	N	N		N	35800	-150	5	-0.42	3770450	105	3.05	35950	36050	35800	46700	25200	35950	35909.05	3.96	0	-77	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	771	-4.48	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	44100	-18.82	20230109	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
25	20230628	090150	57	100.00	KOSPI	기계	N	N	N	N		N	35800	-150	5	-0.42	2013100	56	1.63	35950	36050	35800	46700	25200	35950	35948.21	3.96	0	-46	36516	36232	35716	35432	34916	36375	35575	108	10750	5000	22280	50	1	2154379	771	-4.48	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	44100	-18.82	20230109	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.90	N	004450	5000	107 억	85403	N	N	0	N	N
26	20230627	160151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35950	900	2	2.57	122727250	3439	577.98	35200	36000	35200	45550	24550	35050	35686.90	3.85	0	-108	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	774	-4.50	0.60	12	0.16	-7993.00	59526.00	52800	20220802	-31.91	31700	20221013	13.41	44100	-18.48	20230109	34400	4.51	20230327	52800	-31.91	20220802	31700	13.41	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
27	20230627	150151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35650	600	2	1.71	67044150	1887	317.14	35200	35700	35200	45550	24550	35050	35529.49	3.85	0	-114	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	768	-4.46	0.60	12	0.09	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
28	20230627	140151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35500	450	2	1.28	24049450	681	114.45	35200	35550	35200	45550	24550	35050	35314.90	3.85	0	-95	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	765	-4.44	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	44100	-19.50	20230109	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
29	20230627	130153	00	60.00	KOSPI	기계	N	N	N	N	60	N	35350	300	2	0.86	19509600	553	92.94	35200	35400	35200	45550	24550	35050	35279.57	3.85	0	-74	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	762	-4.42	0.59	12	0.03	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	44100	-19.84	20230109	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
30	20230627	120153	00	60.00	KOSPI	기계	N	N	N	N	60	N	35400	350	2	1.00	17598700	499	83.87	35200	35400	35200	45550	24550	35050	35267.94	3.85	0	-70	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	763	-4.43	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	44100	-19.73	20230109	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
31	20230627	110153	00	60.00	KOSPI	기계	N	N	N	N	60	N	35200	150	2	0.43	8701450	247	41.51	35200	35350	35200	45550	24550	35050	35228.54	3.85	0	-41	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	758	-4.40	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.33	31700	20221013	11.04	44100	-20.18	20230109	34400	2.33	20230327	52800	-33.33	20220802	31700	11.04	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
32	20230627	100149	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	200	2	0.57	7362200	209	35.13	35200	35350	35200	45550	24550	35050	35225.84	3.85	0	-15	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	759	-4.41	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
33	20230627	090151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35350	300	2	0.86	70550	2	0.34	35200	35350	35200	45550	24550	35050	35275.00	3.85	0	0	35750	35400	35150	34800	34550	35275	34675	108	10500	5000	21730	50	1	2154379	762	-4.42	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	44100	-19.84	20230109	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.95	N	004450	5000	107 억	83022	N	N	1	N	N
34	20230626	160150	00	60.00	KOSPI	기계	N	N	N	N	60	N	35050	-350	5	-0.99	20865500	594	11.88	35400	35500	34900	46000	24800	35400	35129.65	3.85	0	-27	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	755	-4.39	0.59	12	0.03	-7993.00	59526.00	52800	20220802	-33.62	31700	20221013	10.57	44100	-20.52	20230109	34400	1.89	20230327	52800	-33.62	20220802	31700	10.57	20221013	0.93	N	004450	5000	107 억	83038	N	N	1	N	N
35	20230626	150151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35300	-100	5	-0.28	18404450	524	10.48	35400	35500	34900	46000	24800	35400	35123.00	3.85	0	-26	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	760	-4.42	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	44100	-19.95	20230109	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
36	20230626	140151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35300	-100	5	-0.28	13609750	388	7.76	35400	35500	34900	46000	24800	35400	35076.68	3.85	0	-25	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	760	-4.42	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	44100	-19.95	20230109	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
37	20230626	130151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35300	-100	5	-0.28	13433450	383	7.66	35400	35500	34900	46000	24800	35400	35074.28	3.85	0	-25	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	760	-4.42	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	44100	-19.95	20230109	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
38	20230626	120150	00	60.00	KOSPI	기계	N	N	N	N	60	N	35400	0	3	0.00	9790150	279	5.58	35400	35500	34900	46000	24800	35400	35090.14	3.85	0	-26	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	763	-4.43	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	44100	-19.73	20230109	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
39	20230626	110150	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	50	2	0.14	9262800	264	5.28	35400	35500	34900	46000	24800	35400	35086.36	3.85	0	-26	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	764	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
40	20230626	100150	00	60.00	KOSPI	기계	N	N	N	N	60	N	35150	-250	5	-0.71	8138300	232	4.64	35400	35500	34900	46000	24800	35400	35078.88	3.85	0	-30	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	757	-4.40	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	44100	-20.29	20230109	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
41	20230626	090150	00	60.00	KOSPI	기계	N	N	N	N	60	N	35000	-400	5	-1.13	1412000	40	0.80	35400	35400	35000	46000	24800	35400	35300.00	3.85	0	-1	37233	36316	35483	34566	33733	36775	35025	108	10600	5000	21940	50	1	2154379	754	-4.38	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.71	31700	20221013	10.41	44100	-20.63	20230109	34400	1.74	20230327	52800	-33.71	20220802	31700	10.41	20221013	0.93	N	004450	5000	107 억	83038	N	N	2	N	N
42	20230623	151509	00	60.00	KOSPI	기계	N	N	N	N	60	N	35800	750	2	2.14	173779500	4922	589.46	34850	36400	34650	45550	24550	35050	35306.68	3.75	0	-170	35483	35266	34983	34766	34483	35375	34875	108	10500	5000	21730	50	1	2154379	771	-4.48	0.60	12	0.23	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	44100	-18.82	20230109	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.93	N	004450	5000	107 억	80728	N	N	2	N	N
43	20230623	140139	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	200	2	0.57	81114100	2307	276.29	34850	35400	34650	45550	24550	35050	35159.99	3.75	0	-113	35483	35266	34983	34766	34483	35375	34875	108	10500	5000	21730	50	1	2154379	759	-4.41	0.59	12	0.11	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.93	N	004450	5000	107 억	80728	N	N	2	N	N
44	20230622	160138	00	60.00	KOSPI	기계	N	N	N	N	60	N	35050	-100	5	-0.28	29235600	835	191.08	35000	35200	34700	45650	24650	35150	35012.69	3.76	0	-226	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	755	-4.39	0.59	12	0.04	-7993.00	59526.00	52800	20220802	-33.62	31700	20221013	10.57	44100	-20.52	20230109	34400	1.89	20230327	52800	-33.62	20220802	31700	10.57	20221013	0.92	N	004450	5000	107 억	80954	N	N	2	N	N
45	20230622	150749	00	60.00	KOSPI	기계	N	N	N	N	60	N	35050	-100	5	-0.28	22681250	648	148.28	35000	35200	34700	45650	24650	35150	35001.93	3.76	0	-226	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	755	-4.39	0.59	12	0.03	-7993.00	59526.00	52800	20220802	-33.62	31700	20221013	10.57	44100	-20.52	20230109	34400	1.89	20230327	52800	-33.62	20220802	31700	10.57	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
46	20230622	140851	00	60.00	KOSPI	기계	N	N	N	N	60	N	35100	-50	5	-0.14	19071100	545	124.71	35000	35200	34700	45650	24650	35150	34992.84	3.76	0	-193	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	756	-4.39	0.59	12	0.03	-7993.00	59526.00	52800	20220802	-33.52	31700	20221013	10.73	44100	-20.41	20230109	34400	2.03	20230327	52800	-33.52	20220802	31700	10.73	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
47	20230622	130136	00	60.00	KOSPI	기계	N	N	N	N	60	N	35150	0	3	0.00	16471050	471	107.78	35000	35150	34700	45650	24650	35150	34970.38	3.76	0	-161	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	757	-4.40	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	44100	-20.29	20230109	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
48	20230622	120106	00	60.00	KOSPI	기계	N	N	N	N	60	N	35050	-100	5	-0.28	12360100	354	81.01	35000	35100	34700	45650	24650	35150	34915.54	3.76	0	-60	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	755	-4.39	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.62	31700	20221013	10.57	44100	-20.52	20230109	34400	1.89	20230327	52800	-33.62	20220802	31700	10.57	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
49	20230622	110940	00	60.00	KOSPI	기계	N	N	N	N	60	N	35050	-100	5	-0.28	10957600	314	71.85	35000	35100	34700	45650	24650	35150	34896.82	3.76	0	-50	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	755	-4.39	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.62	31700	20221013	10.57	44100	-20.52	20230109	34400	1.89	20230327	52800	-33.62	20220802	31700	10.57	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
50	20230622	100921	00	60.00	KOSPI	기계	N	N	N	N	60	N	34800	-350	5	-1.00	8961550	257	58.81	35000	35100	34700	45650	24650	35150	34869.84	3.76	0	-26	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	750	-4.35	0.58	12	0.01	-7993.00	59526.00	52800	20220802	-34.09	31700	20221013	9.78	44100	-21.09	20230109	34400	1.16	20230327	52800	-34.09	20220802	31700	9.78	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
51	20230622	090406	00	60.00	KOSPI	기계	N	N	N	N	60	N	35000	-150	5	-0.43	1820000	52	11.90	35000	35000	35000	45650	24650	35150	35000.00	3.76	0	-19	35750	35450	35250	34950	34750	35350	34850	108	10500	5000	21790	50	1	2154379	754	-4.38	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.71	31700	20221013	10.41	44100	-20.63	20230109	34400	1.74	20230327	52800	-33.71	20220802	31700	10.41	20221013	0.92	N	004450	5000	107 억	80954	N	N	23	N	N
52	20230621	160213	00	60.00	KOSPI	기계	N	N	N	N	60	N	35150	-300	5	-0.85	15375400	437	219.60	35250	35550	35050	46050	24850	35450	35183.98	3.76	0	-85	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	757	-4.40	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	44100	-20.29	20230109	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.92	N	004450	5000	107 억	81039	N	N	23	N	N
53	20230621	150911	00	60.00	KOSPI	기계	N	N	N	N	60	N	35150	-300	5	-0.85	13653050	388	194.97	35250	35550	35050	46050	24850	35450	35188.27	3.76	0	-85	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	757	-4.40	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	44100	-20.29	20230109	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
54	20230621	140256	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	0	3	0.00	4158050	118	59.30	35250	35450	35050	46050	24850	35450	35237.71	3.76	0	-51	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	764	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
55	20230621	130615	00	60.00	KOSPI	기계	N	N	N	N	60	N	35400	-50	5	-0.14	1407200	40	20.10	35250	35400	35050	46050	24850	35450	35180.00	3.76	0	-22	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	763	-4.43	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	44100	-19.73	20230109	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
56	20230621	120647	00	60.00	KOSPI	기계	N	N	N	N	60	N	35400	-50	5	-0.14	1336400	38	19.10	35250	35400	35050	46050	24850	35450	35168.42	3.76	0	-20	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	763	-4.43	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	44100	-19.73	20230109	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
57	20230621	111025	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	-200	5	-0.56	1089200	31	15.58	35250	35250	35050	46050	24850	35450	35135.48	3.76	0	-16	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	759	-4.41	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
58	20230621	100900	00	60.00	KOSPI	기계	N	N	N	N	60	N	35150	-300	5	-0.85	771950	22	11.06	35250	35250	35050	46050	24850	35450	35088.64	3.76	0	-12	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	757	-4.40	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	44100	-20.29	20230109	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
59	20230621	090910	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	-200	5	-0.56	35250	1	0.50	35250	35250	35250	46050	24850	35450	35250.00	3.76	0	0	35816	35632	35416	35232	35016	35725	35325	108	10600	5000	21970	50	1	2154379	759	-4.41	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.92	N	004450	5000	107 억	81039	N	N	0	N	N
60	20230620	160954	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	0	3	0.00	6824500	193	40.80	35350	35600	35200	46050	24850	35450	35359.64	3.77	0	-79	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	764	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
61	20230620	150615	00	60.00	KOSPI	기계	N	N	N	N	60	N	35300	-150	5	-0.42	5975000	169	35.73	35350	35600	35200	46050	24850	35450	35355.03	3.77	0	-69	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	760	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	44100	-19.95	20230109	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
62	20230620	140137	00	60.00	KOSPI	기계	N	N	N	N	60	N	35300	-150	5	-0.42	5939700	168	35.52	35350	35600	35200	46050	24850	35450	35355.36	3.77	0	-68	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	760	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	44100	-19.95	20230109	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
63	20230620	130235	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	-200	5	-0.56	5515600	156	32.98	35350	35600	35200	46050	24850	35450	35356.41	3.77	0	-61	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	759	-4.41	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
64	20230620	120151	00	60.00	KOSPI	기계	N	N	N	N	60	N	35350	-100	5	-0.28	4916500	139	29.39	35350	35600	35250	46050	24850	35450	35370.50	3.77	0	-48	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	762	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	44100	-19.84	20230109	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
65	20230620	110957	00	60.00	KOSPI	기계	N	N	N	N	60	N	35500	50	2	0.14	3856350	109	23.04	35350	35600	35350	46050	24850	35450	35379.36	3.77	0	-42	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	765	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	44100	-19.50	20230109	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
66	20230620	100129	00	60.00	KOSPI	기계	N	N	N	N	60	N	35550	100	2	0.28	1379300	39	8.25	35350	35600	35350	46050	24850	35450	35366.67	3.77	0	-27	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	766	-4.45	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	44100	-19.39	20230109	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
67	20230620	090223	00	60.00	KOSPI	기계	N	N	N	N	60	N	35350	-100	5	-0.28	35350	1	0.21	35350	35350	35350	46050	24850	35450	35350.00	3.77	0	0	36316	35882	35666	35232	35016	35775	35125	108	10600	5000	21970	50	1	2154379	762	-4.42	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	44100	-19.84	20230109	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.93	N	004450	5000	107 억	81118	N	N	1	N	N
68	20230619	160346	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	-250	5	-0.70	16804150	473	72.88	36100	36100	35450	46400	25000	35700	35526.74	3.76	0	23	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	764	-4.44	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
69	20230619	150328	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	-250	5	-0.70	14322500	403	62.10	36100	36100	35450	46400	25000	35700	35539.70	3.76	0	18	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	764	-4.44	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
70	20230619	140401	00	60.00	KOSPI	기계	N	N	N	N	60	N	35650	-50	5	-0.14	12938550	364	56.09	36100	36100	35450	46400	25000	35700	35545.47	3.76	0	18	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	768	-4.46	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
71	20230619	130538	00	60.00	KOSPI	기계	N	N	N	N	60	N	35700	0	3	0.00	11907700	335	51.62	36100	36100	35450	46400	25000	35700	35545.37	3.76	0	13	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	769	-4.47	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
72	20230619	120453	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	-250	5	-0.70	11336500	319	49.15	36100	36100	35450	46400	25000	35700	35537.62	3.76	0	13	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	764	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
73	20230619	110304	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	-250	5	-0.70	11336500	319	49.15	36100	36100	35450	46400	25000	35700	35537.62	3.76	0	13	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	764	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
74	20230619	100355	00	60.00	KOSPI	기계	N	N	N	N	60	N	35450	-250	5	-0.70	9670350	272	41.91	36100	36100	35450	46400	25000	35700	35552.76	3.76	0	12	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	764	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	44100	-19.61	20230109	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
75	20230619	090408	00	60.00	KOSPI	기계	N	N	N	N	60	N	35700	0	3	0.00	644300	18	2.77	36100	36100	35700	46400	25000	35700	35794.44	3.76	0	10	36566	36132	35466	35032	34366	36350	35250	108	10700	5000	22130	50	1	2154379	769	-4.47	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.94	N	004450	5000	107 억	81095	N	N	1	N	N
76	20230616	160113	00	60.00	KOSPI	기계	N	N	N	N	60	N	35700	600	2	1.71	22903850	649	56.68	35050	35900	34800	45600	24600	35100	35290.99	3.77	0	-59	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	769	-4.47	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
77	20230616	150144	00	60.00	KOSPI	기계	N	N	N	N	60	N	35500	400	2	1.14	19442500	552	48.21	35050	35500	34800	45600	24600	35100	35221.92	3.77	0	-25	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	765	-4.44	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	44100	-19.50	20230109	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
78	20230616	140114	00	60.00	KOSPI	기계	N	N	N	N	60	N	35500	400	2	1.14	18768600	533	46.55	35050	35500	34800	45600	24600	35100	35213.13	3.77	0	-25	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	765	-4.44	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	44100	-19.50	20230109	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
79	20230616	130200	00	60.00	KOSPI	기계	N	N	N	N	60	N	35200	100	2	0.28	10195650	290	25.33	35050	35250	34800	45600	24600	35100	35157.41	3.77	0	-25	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	758	-4.40	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.33	31700	20221013	11.04	44100	-20.18	20230109	34400	2.33	20230327	52800	-33.33	20220802	31700	11.04	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
80	20230616	120518	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	150	2	0.43	10160450	289	25.24	35050	35250	34800	45600	24600	35100	35157.27	3.77	0	-25	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	759	-4.41	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
81	20230616	110241	00	60.00	KOSPI	기계	N	N	N	N	60	N	35200	100	2	0.28	5542700	158	13.80	35050	35250	34800	45600	24600	35100	35080.38	3.77	0	-25	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	758	-4.40	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.33	31700	20221013	11.04	44100	-20.18	20230109	34400	2.33	20230327	52800	-33.33	20220802	31700	11.04	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
82	20230616	100635	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	150	2	0.43	4205250	120	10.48	35050	35250	34800	45600	24600	35100	35043.75	3.77	0	-20	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	759	-4.41	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
83	20230616	090659	00	60.00	KOSPI	기계	N	N	N	N	60	N	35000	-100	5	-0.28	3081800	88	7.69	35050	35050	34800	45600	24600	35100	35020.45	3.77	0	-2	35533	35316	35033	34816	34533	35425	34925	108	10500	5000	21760	50	1	2154379	754	-4.38	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.71	31700	20221013	10.41	44100	-20.63	20230109	34400	1.74	20230327	52800	-33.71	20220802	31700	10.41	20221013	0.92	N	004450	5000	107 억	81155	N	N	1	N	N
84	20230615	150246	00	60.00	KOSPI	기계	N	N	N	N	60	N	34850	-250	5	-0.71	39084400	1121	32.84	34750	35250	34750	45600	24600	35100	34865.66	3.77	0	-39	36033	35566	35283	34816	34533	35425	34675	108	10500	5000	21760	50	1	2154379	751	-4.36	0.59	12	0.05	-7993.00	59526.00	52800	20220802	-34.00	31700	20221013	9.94	44100	-20.98	20230109	34400	1.31	20230327	52800	-34.00	20220802	31700	9.94	20221013	0.90	N	004450	5000	107 억	81209	N	N	1	N	N
85	20230615	140350	00	60.00	KOSPI	기계	N	N	N	N	60	N	35150	50	2	0.14	38243750	1097	32.13	34750	35250	34750	45600	24600	35100	34862.12	3.77	0	-16	36033	35566	35283	34816	34533	35425	34675	108	10500	5000	21760	50	1	2154379	757	-4.40	0.59	12	0.05	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	44100	-20.29	20230109	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.90	N	004450	5000	107 억	81209	N	N	1	N	N
86	20230615	130734	00	60.00	KOSPI	기계	N	N	N	N	60	N	35250	150	2	0.43	32531050	933	27.33	34750	35250	34750	45600	24600	35100	34867.15	3.77	0	-8	36033	35566	35283	34816	34533	35425	34675	108	10500	5000	21760	50	1	2154379	759	-4.41	0.59	12	0.04	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	44100	-20.07	20230109	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.90	N	004450	5000	107 억	81209	N	N	1	N	N
87	20230615	120816	00	60.00	KOSPI	기계	N	N	N	N	60	N	34800	-300	5	-0.85	26723600	766	22.44	34750	35100	34750	45600	24600	35100	34887.21	3.77	0	-11	36033	35566	35283	34816	34533	35425	34675	108	10500	5000	21760	50	1	2154379	750	-4.35	0.58	12	0.04	-7993.00	59526.00	52800	20220802	-34.09	31700	20221013	9.78	44100	-21.09	20230109	34400	1.16	20230327	52800	-34.09	20220802	31700	9.78	20221013	0.90	N	004450	5000	107 억	81209	N	N	1	N	N
88	20230615	111031	00	60.00	KOSPI	기계	N	N	N	N	60	N	34950	-150	5	-0.43	17291300	495	14.50	34750	35100	34750	45600	24600	35100	34931.92	3.77	0	-11	36033	35566	35283	34816	34533	35425	34675	108	10500	5000	21760	50	1	2154379	753	-4.37	0.59	12	0.02	-7993.00	59526.00	52800	20220802	-33.81	31700	20221013	10.25	44100	-20.75	20230109	34400	1.60	20230327	52800	-33.81	20220802	31700	10.25	20221013	0.90	N	004450	5000	107 억	81209	N	N	1	N	N
89	20230611	184810	00	60.00	KOSPI	기계	N	N	N	N	60	N	35700	150	2	0.42	42921450	1205	205.98	35550	35750	35550	46200	24900	35550	35619.46	3.83	-52	-52	35816	35682	35516	35382	35216	35700	35400	108	10650	5000	22040	50	1	2154379	769	-4.47	0.60	12	0.06	-7993.00	59526.00	73800	20220609	-51.63	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	73800	-51.63	20220609	31700	12.62	20221013	0.84	N	004450	5000	107 억	82410	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History