KissMeData/004380/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12770	150	2	1.19	321067880	25287	133.60	12620	12780	12470	16400	8840	12620	12696.08	34.28	0	1455	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2682	16.10	1.27	12	0.12	793.00	10079.00	18140	20230322	-29.60	10800	20221013	18.24	18140	-29.60	20230322	11350	12.51	20230103	18140	-29.60	20230322	10800	18.24	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
3	20230630	150151	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12730	110	2	0.87	292083280	23015	121.60	12620	12780	12470	16400	8840	12620	12691.00	34.28	0	1754	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2673	16.05	1.26	12	0.11	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
4	20230630	140151	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12750	130	2	1.03	226749200	17890	94.52	12620	12760	12470	16400	8840	12620	12674.63	34.28	0	1758	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2678	16.08	1.27	12	0.09	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
5	20230630	130151	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12720	100	2	0.79	193875190	15302	80.85	12620	12760	12470	16400	8840	12620	12669.92	34.28	0	939	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2671	16.04	1.26	12	0.07	793.00	10079.00	18140	20230322	-29.88	10800	20221013	17.78	18140	-29.88	20230322	11350	12.07	20230103	18140	-29.88	20230322	10800	17.78	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
6	20230630	120150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12710	90	2	0.71	173882420	13728	72.53	12620	12760	12470	16400	8840	12620	12666.26	34.28	0	857	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2669	16.03	1.26	12	0.07	793.00	10079.00	18140	20230322	-29.93	10800	20221013	17.69	18140	-29.93	20230322	11350	11.98	20230103	18140	-29.93	20230322	10800	17.69	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
7	20230630	110151	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12750	130	2	1.03	147219720	11631	61.45	12620	12760	12470	16400	8840	12620	12657.53	34.28	0	405	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2678	16.08	1.27	12	0.06	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
8	20230630	100150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12630	10	2	0.08	52120050	4148	21.92	12620	12630	12470	16400	8840	12620	12565.10	34.28	0	-1846	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2652	15.93	1.25	12	0.02	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
9	20230630	090152	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12620	0	3	0.00	933880	74	0.39	12620	12620	12620	16400	8840	12620	12620.00	34.28	0	0	12786	12702	12646	12562	12506	12745	12605	105	3780	500	9080	10	1	21000000	2650	15.91	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.22	N	004380	500	105 억	7198346	N	N	2	N	N
10	20230629	160151	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12620	-30	5	-0.24	237644150	18797	124.83	12590	12730	12590	16440	8860	12650	12642.71	34.29	0	-3546	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2650	15.91	1.25	12	0.09	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.22	N	004380	500	105 억	7201576	N	N	2	N	N
11	20230629	150150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12620	-30	5	-0.24	224318860	17741	117.82	12590	12730	12590	16440	8860	12650	12644.09	34.29	0	-3437	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2650	15.91	1.25	12	0.08	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
12	20230629	140149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12630	-20	5	-0.16	209977380	16605	110.27	12590	12730	12590	16440	8860	12650	12645.43	34.29	0	-3227	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2652	15.93	1.25	12	0.08	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
13	20230629	130149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12610	-40	5	-0.32	184267910	14568	96.75	12590	12730	12590	16440	8860	12650	12648.81	34.29	0	-3158	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2648	15.90	1.25	12	0.07	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
14	20230629	120150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12620	-30	5	-0.24	159745740	12624	83.84	12590	12730	12590	16440	8860	12650	12654.13	34.29	0	-2832	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2650	15.91	1.25	12	0.06	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
15	20230629	110150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12680	30	2	0.24	89718240	7090	47.08	12590	12730	12590	16440	8860	12650	12654.19	34.29	0	-1557	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2663	15.99	1.26	12	0.03	793.00	10079.00	18140	20230322	-30.10	10800	20221013	17.41	18140	-30.10	20230322	11350	11.72	20230103	18140	-30.10	20230322	10800	17.41	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
16	20230629	100150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	10	2	0.08	40565900	3214	21.34	12590	12730	12590	16440	8860	12650	12621.62	34.29	0	-254	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2659	15.96	1.26	12	0.02	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
17	20230629	090150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12590	-60	5	-0.47	6937090	551	3.66	12590	12590	12590	16440	8860	12650	12590.00	34.29	0	0	12903	12776	12663	12536	12423	12840	12600	105	3790	500	9100	10	1	21000000	2644	15.88	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.22	N	004380	500	105 억	7201576	N	N	0	N	N
18	20230628	160149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12650	10	2	0.08	189687530	15007	116.90	12570	12790	12550	16430	8850	12640	12639.72	34.28	0	2870	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2657	15.95	1.26	12	0.07	793.00	10079.00	18140	20230322	-30.26	10800	20221013	17.13	18140	-30.26	20230322	11350	11.45	20230103	18140	-30.26	20230322	10800	17.13	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
19	20230628	150150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	20	2	0.16	163037920	12898	100.47	12570	12790	12550	16430	8850	12640	12640.56	34.28	0	2592	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2659	15.96	1.26	12	0.06	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
20	20230628	140149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12680	40	2	0.32	150319410	11892	92.63	12570	12790	12550	16430	8850	12640	12640.38	34.28	0	2548	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2663	15.99	1.26	12	0.06	793.00	10079.00	18140	20230322	-30.10	10800	20221013	17.41	18140	-30.10	20230322	11350	11.72	20230103	18140	-30.10	20230322	10800	17.41	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
21	20230628	130150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12670	30	2	0.24	130894610	10358	80.68	12570	12790	12550	16430	8850	12640	12637.05	34.28	0	2345	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2661	15.98	1.26	12	0.05	793.00	10079.00	18140	20230322	-30.15	10800	20221013	17.31	18140	-30.15	20230322	11350	11.63	20230103	18140	-30.15	20230322	10800	17.31	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
22	20230628	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12710	70	2	0.55	121595570	9625	74.97	12570	12790	12550	16430	8850	12640	12633.31	34.28	0	1959	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2669	16.03	1.26	12	0.05	793.00	10079.00	18140	20230322	-29.93	10800	20221013	17.69	18140	-29.93	20230322	11350	11.98	20230103	18140	-29.93	20230322	10800	17.69	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
23	20230628	110150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12750	110	2	0.87	112797140	8933	69.58	12570	12790	12550	16430	8850	12640	12627.02	34.28	0	1622	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2678	16.08	1.27	12	0.04	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
24	20230628	100149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	20	2	0.16	58319690	4637	36.12	12570	12670	12550	16430	8850	12640	12577.03	34.28	0	1626	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2659	15.96	1.26	12	0.02	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
25	20230628	090149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12590	-50	5	-0.40	5534800	440	3.43	12570	12590	12570	16430	8850	12640	12579.09	34.28	0	200	12840	12740	12620	12520	12400	12790	12570	105	3790	500	9100	10	1	21000000	2644	15.88	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.23	N	004380	500	105 억	7198856	N	N	1	N	N
26	20230627	160150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12640	-30	5	-0.24	161661340	12827	137.20	12570	12720	12500	16470	8870	12670	12600.93	34.28	0	-181	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2654	15.94	1.25	12	0.06	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.22	N	004380	500	105 억	7198760	N	N	1	N	N
27	20230627	150150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12640	-30	5	-0.24	147939520	11741	125.59	12570	12720	12500	16470	8870	12670	12600.25	34.28	0	-170	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2654	15.94	1.25	12	0.06	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
28	20230627	140150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12570	-100	5	-0.79	128979790	10236	109.49	12570	12720	12500	16470	8870	12670	12600.60	34.28	0	-138	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2640	15.85	1.25	12	0.05	793.00	10079.00	18140	20230322	-30.71	10800	20221013	16.39	18140	-30.71	20230322	11350	10.75	20230103	18140	-30.71	20230322	10800	16.39	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
29	20230627	130152	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12610	-60	5	-0.47	122107790	9691	103.66	12570	12720	12500	16470	8870	12670	12600.12	34.28	0	-66	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2648	15.90	1.25	12	0.05	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
30	20230627	120152	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12580	-90	5	-0.71	94603490	7500	80.22	12570	12720	12560	16470	8870	12670	12613.80	34.28	0	260	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2642	15.86	1.25	12	0.04	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
31	20230627	110152	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12570	-100	5	-0.79	74062810	5871	62.80	12570	12720	12560	16470	8870	12670	12615.02	34.28	0	236	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2640	15.85	1.25	12	0.03	793.00	10079.00	18140	20230322	-30.71	10800	20221013	16.39	18140	-30.71	20230322	11350	10.75	20230103	18140	-30.71	20230322	10800	16.39	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
32	20230627	100148	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12620	-50	5	-0.39	36764380	2909	31.12	12570	12720	12560	16470	8870	12670	12638.15	34.28	0	626	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2650	15.91	1.25	12	0.01	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
33	20230627	090150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12570	-100	5	-0.79	930180	74	0.79	12570	12570	12570	16470	8870	12670	12570.00	34.28	0	0	12836	12752	12606	12522	12376	12795	12565	105	3800	500	9120	10	1	21000000	2640	15.85	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.71	10800	20221013	16.39	18140	-30.71	20230322	11350	10.75	20230103	18140	-30.71	20230322	10800	16.39	20221013	1.22	N	004380	500	105 억	7198760	N	N	7	N	N
34	20230626	160149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12670	130	2	1.04	117548920	9344	43.01	12480	12690	12460	16300	8780	12540	12580.11	34.28	0	-384	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2661	15.98	1.26	12	0.04	793.00	10079.00	18140	20230322	-30.15	10800	20221013	17.31	18140	-30.15	20230322	11350	11.63	20230103	18140	-30.15	20230322	10800	17.31	20221013	1.24	N	004380	500	105 억	7198912	N	N	7	N	N
35	20230626	150150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	120	2	0.96	114510490	9104	41.91	12480	12690	12460	16300	8780	12540	12578.10	34.28	0	-503	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2659	15.96	1.26	12	0.04	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
36	20230626	140150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12630	90	2	0.72	83344100	6634	30.54	12480	12690	12460	16300	8780	12540	12563.23	34.28	0	-518	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2652	15.93	1.25	12	0.03	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
37	20230626	130150	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12640	100	2	0.80	69909570	5572	25.65	12480	12690	12460	16300	8780	12540	12546.60	34.28	0	-369	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2654	15.94	1.25	12	0.03	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
38	20230626	120149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12650	110	2	0.88	66335240	5289	24.35	12480	12690	12460	16300	8780	12540	12542.12	34.28	0	-364	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2657	15.95	1.26	12	0.03	793.00	10079.00	18140	20230322	-30.26	10800	20221013	17.13	18140	-30.26	20230322	11350	11.45	20230103	18140	-30.26	20230322	10800	17.13	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
39	20230626	110149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12640	100	2	0.80	53292630	4254	19.58	12480	12690	12460	16300	8780	12540	12527.61	34.28	0	-345	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2654	15.94	1.25	12	0.02	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
40	20230626	100149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12580	40	2	0.32	39894870	3189	14.68	12480	12580	12460	16300	8780	12540	12510.01	34.28	0	-264	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2642	15.86	1.25	12	0.02	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
41	20230626	090149	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12460	-80	5	-0.64	4169360	334	1.54	12480	12500	12460	16300	8780	12540	12480.44	34.28	0	0	12780	12660	12590	12470	12400	12625	12435	105	3760	500	9020	10	1	21000000	2617	15.71	1.24	12	0.00	793.00	10079.00	18140	20230322	-31.31	10800	20221013	15.37	18140	-31.31	20230322	11350	9.78	20230103	18140	-31.31	20230322	10800	15.37	20221013	1.24	N	004380	500	105 억	7198912	N	N	28	N	N
42	20230623	151508	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12570	-70	5	-0.55	263841590	20937	134.60	12620	12710	12520	16430	8850	12640	12601.69	34.31	0	-6897	12900	12770	12660	12530	12420	12835	12595	105	3790	500	9100	10	1	21000000	2640	15.85	1.25	12	0.10	793.00	10079.00	18140	20230322	-30.71	10800	20221013	16.39	18140	-30.71	20230322	11350	10.75	20230103	18140	-30.71	20230322	10800	16.39	20221013	1.22	N	004380	500	105 억	7205590	N	N	8	N	N
43	20230623	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12550	-90	5	-0.71	248804280	19738	126.89	12620	12710	12520	16430	8850	12640	12605.34	34.31	0	-6581	12900	12770	12660	12530	12420	12835	12595	105	3790	500	9100	10	1	21000000	2636	15.83	1.25	12	0.09	793.00	10079.00	18140	20230322	-30.82	10800	20221013	16.20	18140	-30.82	20230322	11350	10.57	20230103	18140	-30.82	20230322	10800	16.20	20221013	1.22	N	004380	500	105 억	7205590	N	N	8	N	N
44	20230622	160102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12640	30	2	0.24	196291250	15467	37.57	12550	12790	12550	16390	8830	12610	12691.29	34.29	0	3247	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2654	15.94	1.25	12	0.07	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.21	N	004380	500	105 억	7200964	N	N	8	N	N
45	20230622	150938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	50	2	0.40	183726300	14473	35.16	12550	12790	12550	16390	8830	12610	12694.50	34.29	0	3178	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2659	15.96	1.26	12	0.07	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
46	20230622	141009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12720	110	2	0.87	163877140	12905	31.35	12550	12790	12550	16390	8830	12610	12698.84	34.29	0	2934	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2671	16.04	1.26	12	0.06	793.00	10079.00	18140	20230322	-29.88	10800	20221013	17.78	18140	-29.88	20230322	11350	12.07	20230103	18140	-29.88	20230322	10800	17.78	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
47	20230622	130935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12730	120	2	0.95	150151150	11825	28.73	12550	12790	12550	16390	8830	12610	12697.88	34.29	0	2958	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2673	16.05	1.26	12	0.06	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
48	20230622	120826	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12720	110	2	0.87	124664620	9821	23.86	12550	12790	12550	16390	8830	12610	12693.81	34.29	0	1985	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2671	16.04	1.26	12	0.05	793.00	10079.00	18140	20230322	-29.88	10800	20221013	17.78	18140	-29.88	20230322	11350	12.07	20230103	18140	-29.88	20230322	10800	17.78	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
49	20230622	110220	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12760	150	2	1.19	102127930	8048	19.55	12550	12790	12550	16390	8830	12610	12690.00	34.29	0	1359	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2680	16.09	1.27	12	0.04	793.00	10079.00	18140	20230322	-29.66	10800	20221013	18.15	18140	-29.66	20230322	11350	12.42	20230103	18140	-29.66	20230322	10800	18.15	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
50	20230622	100319	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12730	120	2	0.95	77273710	6096	14.81	12550	12790	12550	16390	8830	12610	12676.30	34.29	0	833	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2673	16.05	1.26	12	0.03	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
51	20230622	090226	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12750	140	2	1.11	7418890	589	1.43	12550	12750	12550	16390	8830	12610	12595.37	34.29	0	-160	12903	12756	12673	12526	12443	12715	12485	105	3780	500	9070	10	1	21000000	2678	16.08	1.27	12	0.00	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.21	N	004380	500	105 억	7200964	N	N	354	N	N
52	20230621	160426	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12610	-250	5	-1.94	521046690	41163	265.16	12820	12820	12590	16710	9010	12860	12658.13	34.29	0	-2686	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2648	15.90	1.25	12	0.20	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.25	N	004380	500	105 억	7201360	N	N	354	N	N
53	20230621	150917	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	-200	5	-1.56	494432320	39053	251.57	12820	12820	12590	16710	9010	12860	12660.55	34.29	0	-2614	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2659	15.96	1.26	12	0.19	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
54	20230621	140610	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12630	-230	5	-1.79	411337780	32475	209.19	12820	12820	12590	16710	9010	12860	12666.29	34.29	0	-1873	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2652	15.93	1.25	12	0.15	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
55	20230621	130211	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12660	-200	5	-1.56	335783910	26497	170.68	12820	12820	12590	16710	9010	12860	12672.53	34.29	0	-159	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2659	15.96	1.26	12	0.13	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
56	20230621	120759	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12640	-220	5	-1.71	307594230	24270	156.34	12820	12820	12590	16710	9010	12860	12673.85	34.29	0	-378	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2654	15.94	1.25	12	0.12	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
57	20230621	110638	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12650	-210	5	-1.63	290315660	22904	147.54	12820	12820	12590	16710	9010	12860	12675.33	34.29	0	408	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2657	15.95	1.26	12	0.11	793.00	10079.00	18140	20230322	-30.26	10800	20221013	17.13	18140	-30.26	20230322	11350	11.45	20230103	18140	-30.26	20230322	10800	17.13	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
58	20230621	100919	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12680	-180	5	-1.40	202087060	15939	102.67	12820	12820	12590	16710	9010	12860	12678.78	34.29	0	3072	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2663	15.99	1.26	12	0.08	793.00	10079.00	18140	20230322	-30.10	10800	20221013	17.41	18140	-30.10	20230322	11350	11.72	20230103	18140	-30.10	20230322	10800	17.41	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
59	20230621	090526	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12780	-80	5	-0.62	4317030	337	2.17	12820	12820	12770	16710	9010	12860	12810.18	34.29	0	-325	13106	12982	12906	12782	12706	12945	12745	105	3850	500	9250	10	1	21000000	2684	16.12	1.27	12	0.00	793.00	10079.00	18140	20230322	-29.55	10800	20221013	18.33	18140	-29.55	20230322	11350	12.60	20230103	18140	-29.55	20230322	10800	18.33	20221013	1.25	N	004380	500	105 억	7201360	N	N	3	N	N
60	20230620	160920	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12860	-130	5	-1.00	200335750	15509	51.59	12900	13030	12830	16880	9100	12990	12917.97	34.31	0	-4280	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2701	16.22	1.28	12	0.07	793.00	10079.00	18140	20230322	-29.11	10800	20221013	19.07	18140	-29.11	20230322	11350	13.30	20230103	18140	-29.11	20230322	10800	19.07	20221013	1.27	N	004380	500	105 억	7204316	N	N	3	N	N
61	20230620	150119	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12880	-110	5	-0.85	180108930	13937	46.36	12900	13030	12830	16880	9100	12990	12923.08	34.31	0	-4338	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2705	16.24	1.28	12	0.07	793.00	10079.00	18140	20230322	-29.00	10800	20221013	19.26	18140	-29.00	20230322	11350	13.48	20230103	18140	-29.00	20230322	10800	19.26	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
62	20230620	140407	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12920	-70	5	-0.54	163814370	12675	42.16	12900	13030	12830	16880	9100	12990	12924.21	34.31	0	-3951	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2713	16.29	1.28	12	0.06	793.00	10079.00	18140	20230322	-28.78	10800	20221013	19.63	18140	-28.78	20230322	11350	13.83	20230103	18140	-28.78	20230322	10800	19.63	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
63	20230620	130854	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12900	-90	5	-0.69	155189450	12007	39.94	12900	13030	12830	16880	9100	12990	12924.91	34.31	0	-3473	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2709	16.27	1.28	12	0.06	793.00	10079.00	18140	20230322	-28.89	10800	20221013	19.44	18140	-28.89	20230322	11350	13.66	20230103	18140	-28.89	20230322	10800	19.44	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
64	20230620	120549	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12900	-90	5	-0.69	104433790	8062	26.82	12900	13030	12890	16880	9100	12990	12953.83	34.31	0	-3145	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2709	16.27	1.28	12	0.04	793.00	10079.00	18140	20230322	-28.89	10800	20221013	19.44	18140	-28.89	20230322	11350	13.66	20230103	18140	-28.89	20230322	10800	19.44	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
65	20230620	110332	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12900	-90	5	-0.69	50435120	3896	12.96	12900	13030	12890	16880	9100	12990	12945.36	34.31	0	-1035	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2709	16.27	1.28	12	0.02	793.00	10079.00	18140	20230322	-28.89	10800	20221013	19.44	18140	-28.89	20230322	11350	13.66	20230103	18140	-28.89	20230322	10800	19.44	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
66	20230620	100922	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12980	-10	5	-0.08	35905790	2773	9.22	12900	13030	12900	16880	9100	12990	12948.36	34.31	0	-151	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2726	16.37	1.29	12	0.01	793.00	10079.00	18140	20230322	-28.45	10800	20221013	20.19	18140	-28.45	20230322	11350	14.36	20230103	18140	-28.45	20230322	10800	20.19	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
67	20230620	090908	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12940	-50	5	-0.38	3003320	232	0.77	12900	13030	12900	16880	9100	12990	12945.34	34.31	0	-91	13170	13080	12900	12810	12630	13125	12855	105	3890	500	9350	10	1	21000000	2717	16.32	1.28	12	0.00	793.00	10079.00	18140	20230322	-28.67	10800	20221013	19.81	18140	-28.67	20230322	11350	14.01	20230103	18140	-28.67	20230322	10800	19.81	20221013	1.27	N	004380	500	105 억	7204316	N	N	14	N	N
68	20230619	161022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12990	250	2	1.96	385713110	29883	195.02	12800	12990	12720	16560	8920	12740	12907.77	34.26	0	8885	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2728	16.38	1.29	12	0.14	793.00	10079.00	18140	20230322	-28.39	10800	20221013	20.28	18140	-28.39	20230322	11350	14.45	20230103	18140	-28.39	20230322	10800	20.28	20221013	1.29	N	004380	500	105 억	7194614	N	N	14	N	N
69	20230619	150648	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12970	230	2	1.81	364259930	28231	184.24	12800	12980	12720	16560	8920	12740	12903.18	34.26	0	8647	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2724	16.36	1.29	12	0.13	793.00	10079.00	18140	20230322	-28.50	10800	20221013	20.09	18140	-28.50	20230322	11350	14.27	20230103	18140	-28.50	20230322	10800	20.09	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
70	20230619	140509	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12930	190	2	1.49	330408070	25620	167.20	12800	12970	12720	16560	8920	12740	12896.86	34.26	0	8221	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2715	16.31	1.28	12	0.12	793.00	10079.00	18140	20230322	-28.72	10800	20221013	19.72	18140	-28.72	20230322	11350	13.92	20230103	18140	-28.72	20230322	10800	19.72	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
71	20230619	130956	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12970	230	2	1.81	315761720	24489	159.82	12800	12970	12720	16560	8920	12740	12894.40	34.26	0	8539	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2724	16.36	1.29	12	0.12	793.00	10079.00	18140	20230322	-28.50	10800	20221013	20.09	18140	-28.50	20230322	11350	14.27	20230103	18140	-28.50	20230322	10800	20.09	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
72	20230619	120315	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12940	200	2	1.57	259540360	20148	131.49	12800	12960	12720	16560	8920	12740	12882.12	34.26	0	7743	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2717	16.32	1.28	12	0.10	793.00	10079.00	18140	20230322	-28.67	10800	20221013	19.81	18140	-28.67	20230322	11350	14.01	20230103	18140	-28.67	20230322	10800	19.81	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
73	20230619	110723	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12910	170	2	1.33	242109390	18799	122.68	12800	12960	12720	16560	8920	12740	12879.29	34.26	0	7482	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2711	16.28	1.28	12	0.09	793.00	10079.00	18140	20230322	-28.83	10800	20221013	19.54	18140	-28.83	20230322	11350	13.74	20230103	18140	-28.83	20230322	10800	19.54	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
74	20230619	100709	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12930	190	2	1.49	184172930	14317	93.43	12800	12960	12720	16560	8920	12740	12864.45	34.26	0	6638	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2715	16.31	1.28	12	0.07	793.00	10079.00	18140	20230322	-28.72	10800	20221013	19.72	18140	-28.72	20230322	11350	13.92	20230103	18140	-28.72	20230322	10800	19.72	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
75	20230619	090452	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12720	-20	5	-0.16	13249900	1038	6.77	12800	12810	12720	16560	8920	12740	12766.36	34.26	0	-407	12973	12856	12733	12616	12493	12915	12675	105	3820	500	9170	10	1	21000000	2671	16.04	1.26	12	0.00	793.00	10079.00	18140	20230322	-29.88	10800	20221013	17.78	18140	-29.88	20230322	11350	12.07	20230103	18140	-29.88	20230322	10800	17.78	20221013	1.29	N	004380	500	105 억	7194614	N	N	12	N	N
76	20230616	160836	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12740	90	2	0.71	192165080	15078	44.19	12720	12850	12610	16440	8860	12650	12744.73	34.24	0	3975	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2675	16.07	1.26	12	0.07	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.29	N	004380	500	105 억	7190260	N	N	12	N	N
77	20230616	150727	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12740	90	2	0.71	178390210	13997	41.02	12720	12850	12610	16440	8860	12650	12744.89	34.24	0	3704	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2675	16.07	1.26	12	0.07	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
78	20230616	140809	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12740	90	2	0.71	145422220	11411	33.44	12720	12850	12610	16440	8860	12650	12744.04	34.24	0	3069	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2675	16.07	1.26	12	0.05	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
79	20230616	130559	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12790	140	2	1.11	120913250	9492	27.82	12720	12850	12610	16440	8860	12650	12738.44	34.24	0	2780	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2686	16.13	1.27	12	0.05	793.00	10079.00	18140	20230322	-29.49	10800	20221013	18.43	18140	-29.49	20230322	11350	12.69	20230103	18140	-29.49	20230322	10800	18.43	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
80	20230616	121006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12780	130	2	1.03	114500080	8990	26.35	12720	12850	12610	16440	8860	12650	12736.38	34.24	0	2638	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2684	16.12	1.27	12	0.04	793.00	10079.00	18140	20230322	-29.55	10800	20221013	18.33	18140	-29.55	20230322	11350	12.60	20230103	18140	-29.55	20230322	10800	18.33	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
81	20230616	110803	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12790	140	2	1.11	88695370	6965	20.41	12720	12850	12610	16440	8860	12650	12734.44	34.24	0	2629	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2686	16.13	1.27	12	0.03	793.00	10079.00	18140	20230322	-29.49	10800	20221013	18.43	18140	-29.49	20230322	11350	12.69	20230103	18140	-29.49	20230322	10800	18.43	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
82	20230616	100202	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12730	80	2	0.63	78066220	6132	17.97	12720	12850	12610	16440	8860	12650	12730.96	34.24	0	2315	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2673	16.05	1.26	12	0.03	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
83	20230616	090559	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12720	70	2	0.55	3291420	259	0.76	12720	12720	12690	16440	8860	12650	12708.19	34.24	0	136	13023	12836	12643	12456	12263	12840	12460	105	3790	500	9100	10	1	21000000	2671	16.04	1.26	12	0.00	793.00	10079.00	18140	20230322	-29.88	10800	20221013	17.78	18140	-29.88	20230322	11350	12.07	20230103	18140	-29.88	20230322	10800	17.78	20221013	1.29	N	004380	500	105 억	7190260	N	N	1	N	N
84	20230615	150625	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12580	-70	5	-0.55	406298940	32285	77.64	12650	12830	12450	16440	8860	12650	12584.76	34.25	0	-6719	13063	12856	12753	12546	12443	12805	12495	105	3790	500	9100	10	1	21000000	2642	15.86	1.25	12	0.15	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.31	N	004380	500	105 억	7192794	N	N	17	N	N
85	20230615	141130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12580	-70	5	-0.55	360048460	28614	68.81	12650	12830	12450	16440	8860	12650	12582.95	34.25	0	-7685	13063	12856	12753	12546	12443	12805	12495	105	3790	500	9100	10	1	21000000	2642	15.86	1.25	12	0.14	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.31	N	004380	500	105 억	7192794	N	N	17	N	N
86	20230615	130625	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12600	-50	5	-0.40	334625480	26592	63.95	12650	12830	12450	16440	8860	12650	12583.69	34.25	0	-7571	13063	12856	12753	12546	12443	12805	12495	105	3790	500	9100	10	1	21000000	2646	15.89	1.25	12	0.13	793.00	10079.00	18140	20230322	-30.54	10800	20221013	16.67	18140	-30.54	20230322	11350	11.01	20230103	18140	-30.54	20230322	10800	16.67	20221013	1.31	N	004380	500	105 억	7192794	N	N	17	N	N
87	20230615	120848	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12530	-120	5	-0.95	306657650	24368	58.60	12650	12830	12450	16440	8860	12650	12584.44	34.25	0	-8398	13063	12856	12753	12546	12443	12805	12495	105	3790	500	9100	10	1	21000000	2631	15.80	1.24	12	0.12	793.00	10079.00	18140	20230322	-30.93	10800	20221013	16.02	18140	-30.93	20230322	11350	10.40	20230103	18140	-30.93	20230322	10800	16.02	20221013	1.31	N	004380	500	105 억	7192794	N	N	17	N	N
88	20230615	110243	55	30.00	KOSPI	기계	N	N	N	Y	40	N	12530	-120	5	-0.95	181979010	14398	34.62	12650	12830	12530	16440	8860	12650	12639.19	34.25	0	-3745	13063	12856	12753	12546	12443	12805	12495	105	3790	500	9100	10	1	21000000	2631	15.80	1.24	12	0.07	793.00	10079.00	18140	20230322	-30.93	10800	20221013	16.02	18140	-30.93	20230322	11350	10.40	20230103	18140	-30.93	20230322	10800	16.02	20221013	1.31	N	004380	500	105 억	7192794	N	N	17	N	N
89	20230611	184618	55	30.00	KOSPI	기계	N	N	N	Y	40	N	13140	-90	5	-0.68	566598870	43056	196.56	13440	13440	13050	17190	9270	13230	13160.00	34.28	-5832	-11359	13416	13322	13186	13092	12956	13370	13140	105	3960	500	9520	10	1	21000000	2759	16.57	1.30	12	0.21	793.00	10079.00	18140	20230322	-27.56	10800	20221013	21.67	18140	-27.56	20230322	11350	15.77	20230103	18140	-27.56	20230322	10800	21.67	20221013	1.35	N	004380	500	105 억	7199086	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History