KissMeData/002900/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

38 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	160135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7660	100	2	1.32	2019960120	265509	62.35	7540	7690	7500	9820	5300	7560	7607.77	4.29	0	3834	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3451	3.52	1.00	12	0.59	2179.00	7677.00	10145	20221228	-24.49	6527	20221013	17.36	10027	-23.61	20230102	7500	2.13	20230630	13580	-43.59	20230525	1930	296.89	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
3	20230630	150135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7610	50	2	0.66	1805269850	237491	55.77	7540	7690	7500	9820	5300	7560	7601.43	4.29	0	9145	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3428	3.49	0.99	12	0.53	2179.00	7677.00	10145	20221228	-24.99	6527	20221013	16.59	10027	-24.10	20230102	7500	1.47	20230630	13580	-43.96	20230525	1930	294.30	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
4	20230630	140135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7660	100	2	1.32	1483382820	195405	45.89	7540	7690	7500	9820	5300	7560	7591.33	4.29	0	-7781	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3451	3.52	1.00	12	0.43	2179.00	7677.00	10145	20221228	-24.49	6527	20221013	17.36	10027	-23.61	20230102	7500	2.13	20230630	13580	-43.59	20230525	1930	296.89	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
5	20230630	130135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7650	90	2	1.19	1367220680	180229	42.33	7540	7690	7500	9820	5300	7560	7586.03	4.29	0	-10792	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3446	3.51	1.00	12	0.40	2179.00	7677.00	10145	20221228	-24.59	6527	20221013	17.21	10027	-23.71	20230102	7500	2.00	20230630	13580	-43.67	20230525	1930	296.37	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
6	20230630	120135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7670	110	2	1.46	1193693670	157550	37.00	7540	7680	7500	9820	5300	7560	7576.61	4.29	0	-9571	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3455	3.52	1.00	12	0.35	2179.00	7677.00	10145	20221228	-24.40	6527	20221013	17.51	10027	-23.51	20230102	7500	2.27	20230630	13580	-43.52	20230525	1930	297.41	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
7	20230630	110135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7620	60	2	0.79	1053146990	139180	32.69	7540	7650	7500	9820	5300	7560	7566.80	4.29	0	-6942	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3433	3.50	0.99	12	0.31	2179.00	7677.00	10145	20221228	-24.89	6527	20221013	16.75	10027	-24.01	20230102	7500	1.60	20230630	13580	-43.89	20230525	1930	294.82	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
8	20230630	100135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7590	30	2	0.40	774800450	102635	24.10	7540	7610	7500	9820	5300	7560	7549.08	4.29	0	-8741	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3419	3.48	0.99	12	0.23	2179.00	7677.00	10145	20221228	-25.18	6527	20221013	16.29	10027	-24.30	20230102	7500	1.20	20230630	13580	-44.11	20230525	1930	293.26	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
9	20230630	090136	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7590	30	2	0.40	58318040	7720	1.81	7540	7590	7540	9820	5300	7560	7554.10	4.29	0	-363	7860	7710	7620	7470	7380	7665	7425	1126	2260	2500	5590	10	1	45050956	3419	3.48	0.99	12	0.02	2179.00	7677.00	10145	20221228	-25.18	6527	20221013	16.29	10027	-24.30	20230102	7507	1.11	20230316	13580	-44.11	20230525	1930	293.26	20221013	4.26	N	002900	2500	1126 억	1933528	N	N	0	N	N
10	20230629	160136	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7560	-170	5	-2.20	3222803240	423457	161.76	7770	7770	7530	10040	5420	7730	7610.85	4.41	0	-55666	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3406	3.47	0.98	12	0.94	2179.00	7677.00	10145	20221228	-25.48	6527	20221013	15.83	10027	-24.60	20230102	7507	0.71	20230316	13580	-44.33	20230525	1930	291.71	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
11	20230629	150134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7530	-200	5	-2.59	2961689730	388856	148.54	7770	7770	7530	10040	5420	7730	7616.39	4.41	0	-56810	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3392	3.46	0.98	12	0.86	2179.00	7677.00	10145	20221228	-25.78	6527	20221013	15.37	10027	-24.90	20230102	7507	0.31	20230316	13580	-44.55	20230525	1930	290.16	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
12	20230629	140134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7600	-130	5	-1.68	2496340540	327240	125.00	7770	7770	7560	10040	5420	7730	7628.44	4.41	0	-57702	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3424	3.49	0.99	12	0.73	2179.00	7677.00	10145	20221228	-25.09	6527	20221013	16.44	10027	-24.20	20230102	7507	1.24	20230316	13580	-44.04	20230525	1930	293.78	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
13	20230629	130134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7580	-150	5	-1.94	2153534750	282033	107.73	7770	7770	7580	10040	5420	7730	7635.72	4.41	0	-48492	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3415	3.48	0.99	12	0.63	2179.00	7677.00	10145	20221228	-25.28	6527	20221013	16.13	10027	-24.40	20230102	7507	0.97	20230316	13580	-44.18	20230525	1930	292.75	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
14	20230629	120135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7610	-120	5	-1.55	1732031930	226532	86.53	7770	7770	7580	10040	5420	7730	7645.82	4.41	0	-39781	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3428	3.49	0.99	12	0.50	2179.00	7677.00	10145	20221228	-24.99	6527	20221013	16.59	10027	-24.10	20230102	7507	1.37	20230316	13580	-43.96	20230525	1930	294.30	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
15	20230629	110134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7600	-130	5	-1.68	1381701290	180498	68.95	7770	7770	7580	10040	5420	7730	7654.90	4.41	0	-32184	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3424	3.49	0.99	12	0.40	2179.00	7677.00	10145	20221228	-25.09	6527	20221013	16.44	10027	-24.20	20230102	7507	1.24	20230316	13580	-44.04	20230525	1930	293.78	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
16	20230629	100134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7670	-60	5	-0.78	609134190	79256	30.27	7770	7770	7660	10040	5420	7730	7685.60	4.41	0	-6326	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3455	3.52	1.00	12	0.18	2179.00	7677.00	10145	20221228	-24.40	6527	20221013	17.51	10027	-23.51	20230102	7507	2.17	20230316	13580	-43.52	20230525	1930	297.41	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
17	20230629	090134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7720	-10	5	-0.13	36414870	4710	1.80	7770	7770	7710	10040	5420	7730	7731.43	4.41	0	-444	7903	7816	7773	7686	7643	7795	7665	1126	2310	2500	5720	10	1	45050956	3478	3.54	1.01	12	0.01	2179.00	7677.00	10145	20221228	-23.90	6527	20221013	18.28	10027	-23.01	20230102	7507	2.84	20230316	13580	-43.15	20230525	1930	300.00	20221013	4.23	N	002900	2500	1126 억	1986026	N	N	0	N	N
18	20230628	160134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7730	-20	5	-0.26	1963243220	252668	98.52	7790	7860	7730	10070	5430	7750	7770.38	4.42	0	-2433	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3482	3.55	1.01	12	0.56	2179.00	7677.00	10145	20221228	-23.80	6527	20221013	18.43	10027	-22.91	20230102	7507	2.97	20230316	13580	-43.08	20230525	1930	300.52	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
19	20230628	150134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7760	10	2	0.13	1660966660	213591	83.28	7790	7860	7730	10070	5430	7750	7776.45	4.42	0	-5286	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3496	3.56	1.01	12	0.47	2179.00	7677.00	10145	20221228	-23.51	6527	20221013	18.89	10027	-22.61	20230102	7507	3.37	20230316	13580	-42.86	20230525	1930	302.07	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
20	20230628	140134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7760	10	2	0.13	1306012580	167879	65.46	7790	7860	7730	10070	5430	7750	7779.58	4.42	0	-1425	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3496	3.56	1.01	12	0.37	2179.00	7677.00	10145	20221228	-23.51	6527	20221013	18.89	10027	-22.61	20230102	7507	3.37	20230316	13580	-42.86	20230525	1930	302.07	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
21	20230628	130135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7760	10	2	0.13	1152749110	148121	57.76	7790	7860	7730	10070	5430	7750	7782.59	4.42	0	2343	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3496	3.56	1.01	12	0.33	2179.00	7677.00	10145	20221228	-23.51	6527	20221013	18.89	10027	-22.61	20230102	7507	3.37	20230316	13580	-42.86	20230525	1930	302.07	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
22	20230628	120127	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7770	20	2	0.26	928949170	119317	46.52	7790	7860	7730	10070	5430	7750	7785.71	4.42	0	7519	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3500	3.57	1.01	12	0.26	2179.00	7677.00	10145	20221228	-23.41	6527	20221013	19.04	10027	-22.51	20230102	7507	3.50	20230316	13580	-42.78	20230525	1930	302.59	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
23	20230628	110135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7810	60	2	0.77	772450590	99218	38.69	7790	7860	7730	10070	5430	7750	7785.57	4.42	0	8692	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3518	3.58	1.02	12	0.22	2179.00	7677.00	10145	20221228	-23.02	6527	20221013	19.66	10027	-22.11	20230102	7507	4.04	20230316	13580	-42.49	20230525	1930	304.66	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
24	20230628	100134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7860	110	2	1.42	550742930	70821	27.61	7790	7860	7730	10070	5430	7750	7776.74	4.42	0	6709	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3541	3.61	1.02	12	0.16	2179.00	7677.00	10145	20221228	-22.52	6527	20221013	20.42	10027	-21.61	20230102	7507	4.70	20230316	13580	-42.12	20230525	1930	307.25	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
25	20230628	090134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7780	30	2	0.39	21290750	2735	1.07	7790	7820	7780	10070	5430	7750	7792.28	4.42	0	528	8076	7912	7826	7662	7576	7870	7620	1126	2320	2500	5730	10	1	45050956	3505	3.57	1.01	12	0.01	2179.00	7677.00	10145	20221228	-23.31	6527	20221013	19.20	10027	-22.41	20230102	7507	3.64	20230316	13580	-42.71	20230525	1930	303.11	20221013	4.20	N	002900	2500	1126 억	1989447	N	N	151	N	N
26	20230627	160134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7750	-110	5	-1.40	1954451610	250571	71.76	7990	7990	7740	10210	5510	7860	7799.80	4.47	0	-23065	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3491	3.56	1.01	12	0.56	2179.00	7677.00	10145	20221228	-23.61	6527	20221013	18.74	10027	-22.71	20230102	7507	3.24	20230316	13580	-42.93	20230525	1930	301.55	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	151	N	N
27	20230627	150135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7770	-90	5	-1.15	1781400130	228265	65.37	7990	7990	7740	10210	5510	7860	7803.85	4.47	0	-26885	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3500	3.57	1.01	12	0.51	2179.00	7677.00	10145	20221228	-23.41	6527	20221013	19.04	10027	-22.51	20230102	7507	3.50	20230316	13580	-42.78	20230525	1930	302.59	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
28	20230627	140135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7750	-110	5	-1.40	1485279050	190095	54.44	7990	7990	7750	10210	5510	7860	7813.12	4.47	0	-24464	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3491	3.56	1.01	12	0.42	2179.00	7677.00	10145	20221228	-23.61	6527	20221013	18.74	10027	-22.71	20230102	7507	3.24	20230316	13580	-42.93	20230525	1930	301.55	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
29	20230627	130135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7780	-80	5	-1.02	1234322580	157766	45.18	7990	7990	7760	10210	5510	7860	7823.54	4.47	0	-21986	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3505	3.57	1.01	12	0.35	2179.00	7677.00	10145	20221228	-23.31	6527	20221013	19.20	10027	-22.41	20230102	7507	3.64	20230316	13580	-42.71	20230525	1930	303.11	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
30	20230627	120136	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7790	-70	5	-0.89	913930890	116547	33.38	7990	7990	7790	10210	5510	7860	7841.59	4.47	0	-16756	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3509	3.58	1.01	12	0.26	2179.00	7677.00	10145	20221228	-23.21	6527	20221013	19.35	10027	-22.31	20230102	7507	3.77	20230316	13580	-42.64	20230525	1930	303.63	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
31	20230627	110135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7830	-30	5	-0.38	598420560	76191	21.82	7990	7990	7810	10210	5510	7860	7854.14	4.47	0	-14479	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3527	3.59	1.02	12	0.17	2179.00	7677.00	10145	20221228	-22.82	6527	20221013	19.96	10027	-21.91	20230102	7507	4.30	20230316	13580	-42.34	20230525	1930	305.70	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
32	20230627	100133	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7850	-10	5	-0.13	332877210	42299	12.11	7990	7990	7820	10210	5510	7860	7869.84	4.47	0	-12176	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3537	3.60	1.02	12	0.09	2179.00	7677.00	10145	20221228	-22.62	6527	20221013	20.27	10027	-21.71	20230102	7507	4.57	20230316	13580	-42.19	20230525	1930	306.74	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
33	20230627	090134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7900	40	2	0.51	38790490	4876	1.40	7990	7990	7900	10210	5510	7860	7978.47	4.47	0	-940	8146	8002	7886	7742	7626	8075	7815	1126	2350	2500	5810	10	1	45050956	3559	3.63	1.03	12	0.01	2179.00	7677.00	10145	20221228	-22.13	6527	20221013	21.04	10027	-21.21	20230102	7507	5.24	20230316	13580	-41.83	20230525	1930	309.33	20221013	4.26	N	002900	2500	1126 억	2012500	N	N	16	N	N
34	20230626	160134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7860	20	2	0.26	2743125010	347285	76.33	7840	8030	7770	10190	5490	7840	7898.93	4.51	0	-21189	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3541	3.61	1.02	12	0.77	2179.00	7677.00	10145	20221228	-22.52	6527	20221013	20.42	10027	-21.61	20230102	7507	4.70	20230316	13580	-42.12	20230525	1930	307.25	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	16	N	N
35	20230626	150135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7870	30	2	0.38	2418119110	305849	67.22	7840	8030	7770	10190	5490	7840	7906.35	4.51	0	-28366	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3546	3.61	1.03	12	0.68	2179.00	7677.00	10145	20221228	-22.42	6527	20221013	20.58	10027	-21.51	20230102	7507	4.84	20230316	13580	-42.05	20230525	1930	307.77	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
36	20230626	140135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7900	60	2	0.77	2006112920	253429	55.70	7840	8030	7770	10190	5490	7840	7916.01	4.51	0	-34127	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3559	3.63	1.03	12	0.56	2179.00	7677.00	10145	20221228	-22.13	6527	20221013	21.04	10027	-21.21	20230102	7507	5.24	20230316	13580	-41.83	20230525	1930	309.33	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
37	20230626	130135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7990	150	2	1.91	1739470180	219840	48.32	7840	8030	7770	10190	5490	7840	7912.58	4.51	0	-31938	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3600	3.67	1.04	12	0.49	2179.00	7677.00	10145	20221228	-21.24	6527	20221013	22.41	10027	-20.32	20230102	7507	6.43	20230316	13580	-41.16	20230525	1930	313.99	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
38	20230626	120134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8000	160	2	2.04	1497294610	189554	41.66	7840	8030	7770	10190	5490	7840	7899.18	4.51	0	-25666	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3604	3.67	1.04	12	0.42	2179.00	7677.00	10145	20221228	-21.14	6527	20221013	22.57	10027	-20.22	20230102	7507	6.57	20230316	13580	-41.09	20230525	1930	314.51	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
39	20230626	110134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7900	60	2	0.77	1032664400	131225	28.84	7840	7950	7770	10190	5490	7840	7869.52	4.51	0	-18414	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3559	3.63	1.03	12	0.29	2179.00	7677.00	10145	20221228	-22.13	6527	20221013	21.04	10027	-21.21	20230102	7507	5.24	20230316	13580	-41.83	20230525	1930	309.33	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
40	20230626	100134	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7890	50	2	0.64	763323580	97056	21.33	7840	7950	7770	10190	5490	7840	7864.89	4.51	0	-20041	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3555	3.62	1.03	12	0.22	2179.00	7677.00	10145	20221228	-22.23	6527	20221013	20.88	10027	-21.31	20230102	7507	5.10	20230316	13580	-41.90	20230525	1930	308.81	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
41	20230626	090133	57	100.00	KOSPI	기계	N	N	N	N		N	7810	-30	5	-0.38	34491670	4401	0.97	7840	7840	7810	10190	5490	7840	7836.93	4.51	0	-694	8220	8030	7920	7730	7620	7975	7675	1126	2350	2500	5800	10	1	45050956	3518	3.58	1.02	12	0.01	2179.00	7677.00	10145	20221228	-23.02	6527	20221013	19.66	10027	-22.11	20230102	7507	4.04	20230316	13580	-42.49	20230525	1930	304.66	20221013	4.22	N	002900	2500	1126 억	2032014	N	N	119	N	N
42	20230623	151453	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7860	-190	5	-2.36	3259927560	412254	89.74	8060	8110	7840	10460	5640	8050	7907.57	4.61	0	-45907	8263	8156	8083	7976	7903	8120	7940	1126	2410	2500	5950	10	1	45050956	3541	3.61	1.02	12	0.92	2179.00	7677.00	10145	20221228	-22.52	6527	20221013	20.42	10027	-21.61	20230102	7507	4.70	20230316	13580	-42.12	20230525	1930	307.25	20221013	4.32	N	002900	2500	1126 억	2077203	N	N	0	N	N
43	20230623	140126	55	40.00	KOSPI	기계	N	N	N	Y	40	N	7880	-170	5	-2.11	2736255820	345646	75.24	8060	8110	7840	10460	5640	8050	7916.35	4.61	0	-46355	8263	8156	8083	7976	7903	8120	7940	1126	2410	2500	5950	10	1	45050956	3550	3.62	1.03	12	0.77	2179.00	7677.00	10145	20221228	-22.33	6527	20221013	20.73	10027	-21.41	20230102	7507	4.97	20230316	13580	-41.97	20230525	1930	308.29	20221013	4.32	N	002900	2500	1126 억	2077203	N	N	0	N	N
44	20230622	160140	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8050	-60	5	-0.74	3670701080	453599	90.76	8100	8190	8010	10540	5680	8110	8092.55	4.64	0	1047	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3627	3.69	1.05	12	1.01	2179.00	7677.00	10145	20221228	-20.65	6527	20221013	23.33	10027	-19.72	20230102	7507	7.23	20230316	13580	-40.72	20230525	1930	317.10	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
45	20230622	150238	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8010	-100	5	-1.23	3196913960	394607	78.95	8100	8190	8010	10540	5680	8110	8101.51	4.64	0	-11585	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3609	3.68	1.04	12	0.88	2179.00	7677.00	10145	20221228	-21.04	6527	20221013	22.72	10027	-20.12	20230102	7507	6.70	20230316	13580	-41.02	20230525	1930	315.03	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
46	20230622	140518	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8080	-30	5	-0.37	2340075450	288167	57.66	8100	8190	8080	10540	5680	8110	8120.57	4.64	0	-8758	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3640	3.71	1.05	12	0.64	2179.00	7677.00	10145	20221228	-20.35	6527	20221013	23.79	10027	-19.42	20230102	7507	7.63	20230316	13580	-40.50	20230525	1930	318.65	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
47	20230622	130353	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8120	10	2	0.12	2012189380	247650	49.55	8100	8190	8080	10540	5680	8110	8125.16	4.64	0	-4620	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3658	3.73	1.06	12	0.55	2179.00	7677.00	10145	20221228	-19.96	6527	20221013	24.41	10027	-19.02	20230102	7507	8.17	20230316	13580	-40.21	20230525	1930	320.73	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
48	20230622	120646	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8130	20	2	0.25	1675259730	206098	41.24	8100	8190	8080	10540	5680	8110	8128.50	4.64	0	13645	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3663	3.73	1.06	12	0.46	2179.00	7677.00	10145	20221228	-19.86	6527	20221013	24.56	10027	-18.92	20230102	7507	8.30	20230316	13580	-40.13	20230525	1930	321.24	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
49	20230622	110713	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8170	60	2	0.74	1471414860	181073	36.23	8100	8190	8080	10540	5680	8110	8126.12	4.64	0	16200	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3681	3.75	1.06	12	0.40	2179.00	7677.00	10145	20221228	-19.47	6527	20221013	25.17	10027	-18.52	20230102	7507	8.83	20230316	13580	-39.84	20230525	1930	323.32	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
50	20230622	100935	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8150	40	2	0.49	914954210	112533	22.52	8100	8190	8080	10540	5680	8110	8130.61	4.64	0	1513	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3672	3.74	1.06	12	0.25	2179.00	7677.00	10145	20221228	-19.66	6527	20221013	24.87	10027	-18.72	20230102	7507	8.57	20230316	13580	-39.99	20230525	1930	322.28	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
51	20230622	090931	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8090	-20	5	-0.25	360300380	44488	8.90	8100	8160	8080	10540	5680	8110	8098.72	4.64	0	11015	8436	8272	8176	8012	7916	8225	7965	1126	2430	2500	6000	10	1	45050956	3645	3.71	1.05	12	0.10	2179.00	7677.00	10145	20221228	-20.26	6527	20221013	23.95	10027	-19.32	20230102	7507	7.77	20230316	13580	-40.43	20230525	1930	319.17	20221013	4.11	N	002900	2500	1126 억	2089991	N	N	230	N	N
52	20230621	160436	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8110	-230	5	-2.76	4053842760	495856	82.31	8340	8340	8080	10840	5840	8340	8175.75	4.59	0	23642	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3654	3.72	1.06	12	1.10	2179.00	7677.00	10145	20221228	-20.06	6527	20221013	24.25	10027	-19.12	20230102	7507	8.03	20230316	13580	-40.28	20230525	1930	320.21	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	230	N	N
53	20230621	150528	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8130	-210	5	-2.52	3736720520	456714	75.81	8340	8340	8090	10840	5840	8340	8181.75	4.59	0	19660	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3663	3.73	1.06	12	1.01	2179.00	7677.00	10145	20221228	-19.86	6527	20221013	24.56	10027	-18.92	20230102	7507	8.30	20230316	13580	-40.13	20230525	1930	321.24	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
54	20230621	140725	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8140	-200	5	-2.40	2933795420	357792	59.39	8340	8340	8100	10840	5840	8340	8199.72	4.59	0	16485	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3667	3.74	1.06	12	0.79	2179.00	7677.00	10145	20221228	-19.76	6527	20221013	24.71	10027	-18.82	20230102	7507	8.43	20230316	13580	-40.06	20230525	1930	321.76	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
55	20230621	130759	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8180	-160	5	-1.92	2499379890	304520	50.55	8340	8340	8100	10840	5840	8340	8207.60	4.59	0	21869	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3685	3.75	1.07	12	0.68	2179.00	7677.00	10145	20221228	-19.37	6527	20221013	25.33	10027	-18.42	20230102	7507	8.96	20230316	13580	-39.76	20230525	1930	323.83	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
56	20230621	120739	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8190	-150	5	-1.80	2296276720	279703	46.43	8340	8340	8100	10840	5840	8340	8209.69	4.59	0	27370	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3690	3.76	1.07	12	0.62	2179.00	7677.00	10145	20221228	-19.27	6527	20221013	25.48	10027	-18.32	20230102	7507	9.10	20230316	13580	-39.69	20230525	1930	324.35	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
57	20230621	110648	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8200	-140	5	-1.68	1579409070	191915	31.86	8340	8340	8160	10840	5840	8340	8229.72	4.59	0	28598	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3694	3.76	1.07	12	0.43	2179.00	7677.00	10145	20221228	-19.17	6527	20221013	25.63	10027	-18.22	20230102	7507	9.23	20230316	13580	-39.62	20230525	1930	324.87	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
58	20230621	100827	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8200	-140	5	-1.68	1104910070	134044	22.25	8340	8340	8160	10840	5840	8340	8242.88	4.59	0	28031	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3694	3.76	1.07	12	0.30	2179.00	7677.00	10145	20221228	-19.17	6527	20221013	25.63	10027	-18.22	20230102	7507	9.23	20230316	13580	-39.62	20230525	1930	324.87	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
59	20230621	090946	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8300	-40	5	-0.48	207819340	25155	4.18	8340	8340	8160	10840	5840	8340	8261.51	4.59	0	-3836	8740	8540	8430	8230	8120	8485	8175	1126	2500	2500	6170	10	1	45050956	3739	3.81	1.08	12	0.06	2179.00	7677.00	10145	20221228	-18.19	6527	20221013	27.16	10027	-17.22	20230102	7507	10.56	20230316	13580	-38.88	20230525	1930	330.05	20221013	4.12	N	002900	2500	1126 억	2065756	N	N	9	N	N
60	20230620	160326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8340	-210	5	-2.46	5063828990	600172	104.96	8560	8630	8320	11110	5990	8550	8437.43	4.66	0	-5678	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3757	3.83	1.09	12	1.33	2179.00	7677.00	10145	20221228	-17.79	6527	20221013	27.78	10027	-16.82	20230102	7507	11.10	20230316	13580	-38.59	20230525	1930	332.12	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	9	N	N
61	20230620	150619	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8390	-160	5	-1.87	4441483630	525648	91.93	8560	8630	8340	11110	5990	8550	8449.54	4.66	0	-3157	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3780	3.85	1.09	12	1.17	2179.00	7677.00	10145	20221228	-17.30	6527	20221013	28.54	10027	-16.33	20230102	7507	11.76	20230316	13580	-38.22	20230525	1930	334.72	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
62	20230620	140204	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8380	-170	5	-1.99	3891594490	459982	80.44	8560	8630	8370	11110	5990	8550	8460.32	4.66	0	-5544	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3775	3.85	1.09	12	1.02	2179.00	7677.00	10145	20221228	-17.40	6527	20221013	28.39	10027	-16.43	20230102	7507	11.63	20230316	13580	-38.29	20230525	1930	334.20	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
63	20230620	130358	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8400	-150	5	-1.75	3438207790	406019	71.00	8560	8630	8390	11110	5990	8550	8468.10	4.66	0	3518	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3784	3.85	1.09	12	0.90	2179.00	7677.00	10145	20221228	-17.20	6527	20221013	28.70	10027	-16.23	20230102	7507	11.90	20230316	13580	-38.14	20230525	1930	335.23	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
64	20230620	120335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8460	-90	5	-1.05	2949154000	347951	60.85	8560	8630	8390	11110	5990	8550	8475.77	4.66	0	13066	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3811	3.88	1.10	12	0.77	2179.00	7677.00	10145	20221228	-16.61	6527	20221013	29.62	10027	-15.63	20230102	7507	12.69	20230316	13580	-37.70	20230525	1930	338.34	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
65	20230620	110542	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8470	-80	5	-0.94	2018560190	237513	41.54	8560	8630	8420	11110	5990	8550	8498.74	4.66	0	5220	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3816	3.89	1.10	12	0.53	2179.00	7677.00	10145	20221228	-16.51	6527	20221013	29.77	10027	-15.53	20230102	7507	12.83	20230316	13580	-37.63	20230525	1930	338.86	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
66	20230620	100227	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8490	-60	5	-0.70	1370479620	160984	28.15	8560	8630	8440	11110	5990	8550	8513.14	4.66	0	-7821	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3825	3.90	1.11	12	0.36	2179.00	7677.00	10145	20221228	-16.31	6527	20221013	30.08	10027	-15.33	20230102	7507	13.09	20230316	13580	-37.48	20230525	1930	339.90	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
67	20230620	090156	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8530	-20	5	-0.23	145567800	17000	2.97	8560	8570	8530	11110	5990	8550	8562.81	4.66	0	-9347	8750	8650	8470	8370	8190	8700	8420	1126	2560	2500	6320	10	1	45050956	3843	3.91	1.11	12	0.04	2179.00	7677.00	10145	20221228	-15.92	6527	20221013	30.69	10027	-14.93	20230102	7507	13.63	20230316	13580	-37.19	20230525	1930	341.97	20221013	3.90	N	002900	2500	1126 억	2098694	N	N	30	N	N
68	20230619	160842	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8550	160	2	1.91	4805219920	568657	59.16	8400	8570	8290	10900	5880	8390	8450.01	4.68	0	-15107	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3852	3.92	1.11	12	1.26	2179.00	7677.00	10145	20221228	-15.72	6527	20221013	30.99	10027	-14.73	20230102	7507	13.89	20230316	13580	-37.04	20230525	1930	343.01	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	30	N	N
69	20230619	150851	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8520	130	2	1.55	4454709690	527645	54.89	8400	8570	8290	10900	5880	8390	8442.63	4.68	0	-11245	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3838	3.91	1.11	12	1.17	2179.00	7677.00	10145	20221228	-16.02	6527	20221013	30.53	10027	-15.03	20230102	7507	13.49	20230316	13580	-37.26	20230525	1930	341.45	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
70	20230619	140110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8420	30	2	0.36	3922590140	464987	48.37	8400	8570	8290	10900	5880	8390	8435.92	4.68	0	1457	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3793	3.86	1.10	12	1.03	2179.00	7677.00	10145	20221228	-17.00	6527	20221013	29.00	10027	-16.03	20230102	7507	12.16	20230316	13580	-38.00	20230525	1930	336.27	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
71	20230619	131029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8400	10	2	0.12	2668958290	317476	33.03	8400	8560	8290	10900	5880	8390	8406.80	4.68	0	7495	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3784	3.85	1.09	12	0.70	2179.00	7677.00	10145	20221228	-17.20	6527	20221013	28.70	10027	-16.23	20230102	7507	11.90	20230316	13580	-38.14	20230525	1930	335.23	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
72	20230619	120407	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8410	20	2	0.24	2451324080	291582	30.33	8400	8560	8290	10900	5880	8390	8406.98	4.68	0	9431	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3789	3.86	1.10	12	0.65	2179.00	7677.00	10145	20221228	-17.10	6527	20221013	28.85	10027	-16.13	20230102	7507	12.03	20230316	13580	-38.07	20230525	1930	335.75	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
73	20230619	110631	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8450	60	2	0.72	2006196640	238774	24.84	8400	8560	8290	10900	5880	8390	8402.07	4.68	0	7278	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3807	3.88	1.10	12	0.53	2179.00	7677.00	10145	20221228	-16.71	6527	20221013	29.46	10027	-15.73	20230102	7507	12.56	20230316	13580	-37.78	20230525	1930	337.82	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
74	20230619	100724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8360	-30	5	-0.36	1569859220	186928	19.45	8400	8560	8290	10900	5880	8390	8398.20	4.68	0	525	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3766	3.84	1.09	12	0.41	2179.00	7677.00	10145	20221228	-17.59	6527	20221013	28.08	10027	-16.63	20230102	7507	11.36	20230316	13580	-38.44	20230525	1930	333.16	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
75	20230619	090147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8360	-30	5	-0.36	67986230	8103	0.84	8400	8400	8350	10900	5880	8390	8390.26	4.68	0	-1609	8663	8526	8303	8166	7943	8570	8210	1126	2510	2500	6200	10	1	45050956	3766	3.84	1.09	12	0.02	2179.00	7677.00	10145	20221228	-17.59	6527	20221013	28.08	10027	-16.63	20230102	7507	11.36	20230316	13580	-38.44	20230525	1930	333.16	20221013	3.88	N	002900	2500	1126 억	2107186	N	N	81	N	N
76	20230616	160928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8390	-80	5	-0.94	7895273810	954881	280.12	8390	8440	8080	11010	5930	8470	8267.00	4.68	707774	286	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3780	3.85	1.09	12	2.12	2179.00	7677.00	10247	20220615	-18.12	6527	20221013	28.54	10027	-16.33	20230102	7507	11.76	20230316	13580	-38.22	20230525	1930	334.72	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	81	N	N
77	20230616	150947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8360	-110	5	-1.30	7608509170	920674	270.08	8390	8440	8080	11010	5930	8470	8262.97	4.68	707774	-3573	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3766	3.84	1.09	12	2.04	2179.00	7677.00	10247	20220615	-18.42	6527	20221013	28.08	10027	-16.63	20230102	7507	11.36	20230316	13580	-38.44	20230525	1930	333.16	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
78	20230616	140630	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8330	-140	5	-1.65	7211691840	873056	256.12	8390	8440	8080	11010	5930	8470	8259.11	4.68	707774	-4416	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3753	3.82	1.09	12	1.94	2179.00	7677.00	10247	20220615	-18.71	6527	20221013	27.62	10027	-16.92	20230102	7507	10.96	20230316	13580	-38.66	20230525	1930	331.61	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
79	20230616	130335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8400	-70	5	-0.83	6760632110	819106	240.29	8390	8440	8080	11010	5930	8470	8252.38	4.68	707774	-5617	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3784	3.85	1.09	12	1.82	2179.00	7677.00	10247	20220615	-18.02	6527	20221013	28.70	10027	-16.23	20230102	7507	11.90	20230316	13580	-38.14	20230525	1930	335.23	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
80	20230616	120521	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8360	-110	5	-1.30	6223626350	754984	221.48	8390	8440	8080	11010	5930	8470	8241.92	4.68	707774	-22975	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3766	3.84	1.09	12	1.68	2179.00	7677.00	10247	20220615	-18.42	6527	20221013	28.08	10027	-16.63	20230102	7507	11.36	20230316	13580	-38.44	20230525	1930	333.16	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
81	20230616	110822	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8300	-170	5	-2.01	5622175200	682824	200.31	8390	8440	8080	11010	5930	8470	8232.02	4.68	707774	-21100	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3739	3.81	1.08	12	1.52	2179.00	7677.00	10247	20220615	-19.00	6527	20221013	27.16	10027	-17.22	20230102	7507	10.56	20230316	13580	-38.88	20230525	1930	330.05	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
82	20230616	101011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8300	-170	5	-2.01	5040770850	612649	179.72	8390	8440	8080	11010	5930	8470	8225.89	4.68	707774	-25390	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3739	3.81	1.08	12	1.36	2179.00	7677.00	10247	20220615	-19.00	6527	20221013	27.16	10027	-17.22	20230102	7507	10.56	20230316	13580	-38.88	20230525	1930	330.05	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
83	20230616	090715	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8350	-120	5	-1.42	1353315580	162745	47.74	8390	8440	8210	11010	5930	8470	8310.80	4.68	707774	13619	8763	8616	8493	8346	8223	8555	8285	1126	2540	2500	6260	10	1	45050956	3762	3.83	1.09	12	0.36	2179.00	7677.00	10247	20220615	-18.51	6527	20221013	27.93	10027	-16.72	20230102	7507	11.23	20230316	13580	-38.51	20230525	1930	332.64	20221013	5.79	N	002900	2500	1126 억	2106391	N	N	58	N	N
84	20230615	150119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8500	-10	5	-0.12	2741743820	323426	70.10	8580	8640	8370	11060	5960	8510	8477.19	4.54	0	8486	8983	8746	8603	8366	8223	8675	8295	762	2550	2500	6290	10	1	30470749	2590	3.90	1.11	12	1.06	2179.00	7677.00	10297	20220614	-17.45	6527	20221013	30.23	10027	-15.23	20230102	7507	13.23	20230316	13580	-37.41	20230525	1930	340.41	20221013	5.71	N	002900	2500	761 억	1383949	N	N	999	N	N
85	20230615	141028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8540	30	2	0.35	2497480170	294708	63.88	8580	8640	8370	11060	5960	8510	8474.42	4.54	0	14293	8983	8746	8603	8366	8223	8675	8295	762	2550	2500	6290	10	1	30470749	2602	3.92	1.11	12	0.97	2179.00	7677.00	10297	20220614	-17.06	6527	20221013	30.84	10027	-14.83	20230102	7507	13.76	20230316	13580	-37.11	20230525	1930	342.49	20221013	5.71	N	002900	2500	761 억	1383949	N	N	999	N	N
86	20230615	130344	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8500	-10	5	-0.12	2302834890	271828	58.92	8580	8640	8370	11060	5960	8510	8471.66	4.54	0	12378	8983	8746	8603	8366	8223	8675	8295	762	2550	2500	6290	10	1	30470749	2590	3.90	1.11	12	0.89	2179.00	7677.00	10297	20220614	-17.45	6527	20221013	30.23	10027	-15.23	20230102	7507	13.23	20230316	13580	-37.41	20230525	1930	340.41	20221013	5.71	N	002900	2500	761 억	1383949	N	N	999	N	N
87	20230615	120404	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8480	-30	5	-0.35	2055538930	242680	52.60	8580	8640	8370	11060	5960	8510	8470.16	4.54	0	6626	8983	8746	8603	8366	8223	8675	8295	762	2550	2500	6290	10	1	30470749	2584	3.89	1.10	12	0.80	2179.00	7677.00	10297	20220614	-17.65	6527	20221013	29.92	10027	-15.43	20230102	7507	12.96	20230316	13580	-37.56	20230525	1930	339.38	20221013	5.71	N	002900	2500	761 억	1383949	N	N	999	N	N
88	20230615	110257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	8430	-80	5	-0.94	1301992910	153004	33.16	8580	8640	8390	11060	5960	8510	8509.54	4.54	0	-18023	8983	8746	8603	8366	8223	8675	8295	762	2550	2500	6290	10	1	30470749	2569	3.87	1.10	12	0.50	2179.00	7677.00	10297	20220614	-18.13	6527	20221013	29.16	10027	-15.93	20230102	7507	12.30	20230316	13580	-37.92	20230525	1930	336.79	20221013	5.71	N	002900	2500	761 억	1383949	N	N	999	N	N
89	20230611	184532	55	40.00	KOSPI	기계	N	N	N	Y	40	N	9000	-350	5	-3.74	6226682690	685867	19.73	9300	9310	8980	12150	6550	9350	9079.37	4.77	-105794	-116610	10496	9922	9296	8722	8096	10210	9010	762	2800	2500	6910	10	1	30470749	2742	4.13	1.17	12	2.25	2179.00	7677.00	11092	20220608	-18.86	6527	20221013	37.89	10027	-10.24	20230102	7507	19.89	20230316	13580	-33.73	20230525	1930	366.32	20221013	5.11	N	002900	2500	761 억	1452034	N	N	202	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History