KissMeData/042700/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160435	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	65783021550	2178088	53.79	30250	30850	29350	39250	21150	30200	30202.39	9.25	-8515	53507	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29348	32.28	7.52	12	2.24	934.00	4008.00	31850	20230621	-5.34	10550	20220930	185.78	31850	-5.34	20230621	11150	170.40	20230103	31850	-5.34	20230621	10550	185.78	20220930	2.92	N	042700	100	127 억		8999071	N	N	23414	N	00	N
3	20230630	150439	57	100.00	KOSPI		기계	N	N	N	N		N	30300	100	2	0.33	60311423750	1996817	49.31	30250	30850	29350	39250	21150	30200	30203.79	9.25	-8515	28741	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29494	32.44	7.56	12	2.05	934.00	4008.00	31850	20230621	-4.87	10550	20220930	187.20	31850	-4.87	20230621	11150	171.75	20230103	31850	-4.87	20230621	10550	187.20	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
4	20230630	140436	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	53638385450	1776062	43.86	30250	30850	29350	39250	21150	30200	30200.74	9.25	-8515	-19129	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29348	32.28	7.52	12	1.82	934.00	4008.00	31850	20230621	-5.34	10550	20220930	185.78	31850	-5.34	20230621	11150	170.40	20230103	31850	-5.34	20230621	10550	185.78	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
5	20230630	130438	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-150	5	-0.50	49130416600	1626053	40.16	30250	30850	29350	39250	21150	30200	30214.58	9.25	-8515	2287	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29250	32.17	7.50	12	1.67	934.00	4008.00	31850	20230621	-5.65	10550	20220930	184.83	31850	-5.65	20230621	11150	169.51	20230103	31850	-5.65	20230621	10550	184.83	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
6	20230630	120435	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	44908940800	1486409	36.71	30250	30850	29350	39250	21150	30200	30213.10	9.25	-8515	16648	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29396	32.33	7.53	12	1.53	934.00	4008.00	31850	20230621	-5.18	10550	20220930	186.26	31850	-5.18	20230621	11150	170.85	20230103	31850	-5.18	20230621	10550	186.26	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
7	20230630	110437	57	100.00	KOSPI		기계	N	N	N	N		N	30550	350	2	1.16	38387141800	1271727	31.41	30250	30850	29350	39250	21150	30200	30184.97	9.25	-8515	19433	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29737	32.71	7.62	12	1.31	934.00	4008.00	31850	20230621	-4.08	10550	20220930	189.57	31850	-4.08	20230621	11150	173.99	20230103	31850	-4.08	20230621	10550	189.57	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
8	20230630	100437	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-150	5	-0.50	18675740100	625108	15.44	30250	30450	29350	39250	21150	30200	29872.51	9.25	-8515	-43636	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29250	32.17	7.50	12	0.64	934.00	4008.00	31850	20230621	-5.65	10550	20220930	184.83	31850	-5.65	20230621	11150	169.51	20230103	31850	-5.65	20230621	10550	184.83	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
9	20230630	090437	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-250	5	-0.83	4807411050	159167	3.93	30250	30450	29900	39250	21150	30200	30203.72	9.25	-8515	-23430	31233	30716	29783	29266	28333	30975	29525	127	9050	100	22950	50	1	97339302	29153	32.07	7.47	12	0.16	934.00	4008.00	31850	20230621	-5.97	10550	20220930	183.89	31850	-5.97	20230621	11150	168.61	20230103	31850	-5.97	20230621	10550	183.89	20220930	2.92	N	042700	100	127 억		8999071	N	N	2601	N	00	N
10	20230629	160436	57	100.00	KOSPI		기계	N	N	N	N		N	30200	400	2	1.34	89450149450	3032339	119.82	29050	30300	28850	38700	20900	29800	29496.70	8.65	-1339	-106023	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	29396	32.33	7.53	12	3.12	934.00	4008.00	31850	20230621	-5.18	10550	20220930	186.26	31850	-5.18	20230621	11150	170.85	20230103	31850	-5.18	20230621	10550	186.26	20220930	2.84	N	042700	100	127 억		8421603	N	N	2601	N	00	N
11	20230629	150434	57	100.00	KOSPI		기계	N	N	N	N		N	30050	250	2	0.84	82328103050	2796147	110.49	29050	30100	28850	38700	20900	29800	29443.30	8.65	-1339	-108668	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	29250	32.17	7.50	12	2.87	934.00	4008.00	31850	20230621	-5.65	10550	20220930	184.83	31850	-5.65	20230621	11150	169.51	20230103	31850	-5.65	20230621	10550	184.83	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
12	20230629	140434	57	100.00	KOSPI		기계	N	N	N	N		N	29300	-500	5	-1.68	67752761600	2307428	91.18	29050	30000	28850	38700	20900	29800	29362.73	8.65	-1339	-171109	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	28520	31.37	7.31	12	2.37	934.00	4008.00	31850	20230621	-8.01	10550	20220930	177.73	31850	-8.01	20230621	11150	162.78	20230103	31850	-8.01	20230621	10550	177.73	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
13	20230629	130433	57	100.00	KOSPI		기계	N	N	N	N		N	29300	-500	5	-1.68	63942138600	2177583	86.05	29050	30000	28850	38700	20900	29800	29363.64	8.65	-1339	-173142	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	28520	31.37	7.31	12	2.24	934.00	4008.00	31850	20230621	-8.01	10550	20220930	177.73	31850	-8.01	20230621	11150	162.78	20230103	31850	-8.01	20230621	10550	177.73	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
14	20230629	120435	57	100.00	KOSPI		기계	N	N	N	N		N	29450	-350	5	-1.17	60838417400	2071896	81.87	29050	30000	28850	38700	20900	29800	29363.46	8.65	-1339	-163603	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	28666	31.53	7.35	12	2.13	934.00	4008.00	31850	20230621	-7.54	10550	20220930	179.15	31850	-7.54	20230621	11150	164.13	20230103	31850	-7.54	20230621	10550	179.15	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
15	20230629	110435	57	100.00	KOSPI		기계	N	N	N	N		N	29550	-250	5	-0.84	53773416650	1832135	72.40	29050	30000	28850	38700	20900	29800	29349.92	8.65	-1339	-115863	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	28764	31.64	7.37	12	1.88	934.00	4008.00	31850	20230621	-7.22	10550	20220930	180.09	31850	-7.22	20230621	11150	165.02	20230103	31850	-7.22	20230621	10550	180.09	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
16	20230629	100435	57	100.00	KOSPI		기계	N	N	N	N		N	29200	-600	5	-2.01	37683448200	1289386	50.95	29050	29900	28850	38700	20900	29800	29225.49	8.65	-1339	-155986	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	28423	31.26	7.29	12	1.32	934.00	4008.00	31850	20230621	-8.32	10550	20220930	176.78	31850	-8.32	20230621	11150	161.88	20230103	31850	-8.32	20230621	10550	176.78	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
17	20230629	090434	57	100.00	KOSPI		기계	N	N	N	N		N	29700	-100	5	-0.34	10861635950	372254	14.71	29050	29700	28950	38700	20900	29800	29176.55	8.65	-1339	-4378	31600	30700	30200	29300	28800	30450	29050	127	8900	100	22640	50	1	97339302	28910	31.80	7.41	12	0.38	934.00	4008.00	31850	20230621	-6.75	10550	20220930	181.52	31850	-6.75	20230621	11150	166.37	20230103	31850	-6.75	20230621	10550	181.52	20220930	2.84	N	042700	100	127 억		8421603	N	N	1	N	00	N
18	20230628	160431	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-300	5	-1.00	71932233750	2370981	119.11	30450	31100	29700	39100	21100	30100	30340.65	8.54	-4485	51869	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29007	31.91	7.44	12	2.44	934.00	4008.00	31850	20230621	-6.44	10550	20220930	182.46	31850	-6.44	20230621	11150	167.26	20230103	31850	-6.44	20230621	10550	182.46	20220930	2.89	N	042700	100	127 억		8316969	N	N	1	N	00	N
19	20230628	150433	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-150	5	-0.50	65691417200	2161642	108.59	30450	31100	29850	39100	21100	30100	30390.03	8.54	-4485	1511	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29153	32.07	7.47	12	2.22	934.00	4008.00	31850	20230621	-5.97	10550	20220930	183.89	31850	-5.97	20230621	11150	168.61	20230103	31850	-5.97	20230621	10550	183.89	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
20	20230628	140431	57	100.00	KOSPI		기계	N	N	N	N		N	30100	0	3	0.00	60762042650	1996985	100.32	30450	31100	29850	39100	21100	30100	30427.43	8.54	-4485	18161	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29299	32.23	7.51	12	2.05	934.00	4008.00	31850	20230621	-5.49	10550	20220930	185.31	31850	-5.49	20230621	11150	169.96	20230103	31850	-5.49	20230621	10550	185.31	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
21	20230628	130432	57	100.00	KOSPI		기계	N	N	N	N		N	30250	150	2	0.50	56680353850	1861050	93.49	30450	31100	29850	39100	21100	30100	30456.74	8.54	-4485	17926	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29445	32.39	7.55	12	1.91	934.00	4008.00	31850	20230621	-5.02	10550	20220930	186.73	31850	-5.02	20230621	11150	171.30	20230103	31850	-5.02	20230621	10550	186.73	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
22	20230628	120407	57	100.00	KOSPI		기계	N	N	N	N		N	30200	100	2	0.33	53352412100	1751122	87.97	30450	31100	29850	39100	21100	30100	30468.25	8.54	-4485	-4314	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29396	32.33	7.53	12	1.80	934.00	4008.00	31850	20230621	-5.18	10550	20220930	186.26	31850	-5.18	20230621	11150	170.85	20230103	31850	-5.18	20230621	10550	186.26	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
23	20230628	110435	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-100	5	-0.33	50355787700	1651469	82.96	30450	31100	29850	39100	21100	30100	30492.29	8.54	-4485	-1916	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29202	32.12	7.49	12	1.70	934.00	4008.00	31850	20230621	-5.81	10550	20220930	184.36	31850	-5.81	20230621	11150	169.06	20230103	31850	-5.81	20230621	10550	184.36	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
24	20230628	100435	57	100.00	KOSPI		기계	N	N	N	N		N	30400	300	2	1.00	40842208450	1335581	67.09	30450	31100	30100	39100	21100	30100	30581.28	8.54	-4485	-21106	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29591	32.55	7.58	12	1.37	934.00	4008.00	31850	20230621	-4.55	10550	20220930	188.15	31850	-4.55	20230621	11150	172.65	20230103	31850	-4.55	20230621	10550	188.15	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
25	20230628	090432	57	100.00	KOSPI		기계	N	N	N	N		N	30500	400	2	1.33	7029161900	230595	11.58	30450	30650	30300	39100	21100	30100	30488.22	8.54	-4485	2416	31000	30550	30000	29550	29000	30275	29275	127	9000	100	22870	50	1	97339302	29688	32.66	7.61	12	0.24	934.00	4008.00	31850	20230621	-4.24	10550	20220930	189.10	31850	-4.24	20230621	11150	173.54	20230103	31850	-4.24	20230621	10550	189.10	20220930	2.89	N	042700	100	127 억		8316969	N	N	278	N	00	N
26	20230627	160433	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-550	5	-1.79	57790008650	1933368	80.86	30150	30450	29450	39800	21500	30650	29889.49	8.73	0	-244691	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29299	32.23	7.51	12	1.99	934.00	4008.00	31850	20230621	-5.49	10550	20220930	185.31	31850	-5.49	20230621	11150	169.96	20230103	31850	-5.49	20230621	10550	185.31	20220930	3.07	N	042700	100	127 억		8501149	N	N	278	N	00	N
27	20230627	150436	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-550	5	-1.79	53555439200	1792569	74.97	30150	30450	29450	39800	21500	30650	29875.18	8.73	0	-290098	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29299	32.23	7.51	12	1.84	934.00	4008.00	31850	20230621	-5.49	10550	20220930	185.31	31850	-5.49	20230621	11150	169.96	20230103	31850	-5.49	20230621	10550	185.31	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
28	20230627	140440	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-750	5	-2.45	46431929300	1555530	65.06	30150	30450	29450	39800	21500	30650	29848.18	8.73	0	-310401	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29104	32.01	7.46	12	1.60	934.00	4008.00	31850	20230621	-6.12	10550	20220930	183.41	31850	-6.12	20230621	11150	168.16	20230103	31850	-6.12	20230621	10550	183.41	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
29	20230627	130439	57	100.00	KOSPI		기계	N	N	N	N		N	29500	-1150	5	-3.75	41568106750	1391810	58.21	30150	30450	29450	39800	21500	30650	29864.68	8.73	0	-274993	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	28715	31.58	7.36	12	1.43	934.00	4008.00	31850	20230621	-7.38	10550	20220930	179.62	31850	-7.38	20230621	11150	164.57	20230103	31850	-7.38	20230621	10550	179.62	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
30	20230627	120441	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-850	5	-2.77	30118639950	1005455	42.05	30150	30450	29650	39800	21500	30650	29953.34	8.73	0	-253777	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29007	31.91	7.44	12	1.03	934.00	4008.00	31850	20230621	-6.44	10550	20220930	182.46	31850	-6.44	20230621	11150	167.26	20230103	31850	-6.44	20230621	10550	182.46	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
31	20230627	110441	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-700	5	-2.28	26351725550	879300	36.77	30150	30450	29650	39800	21500	30650	29966.85	8.73	0	-236122	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29153	32.07	7.47	12	0.90	934.00	4008.00	31850	20230621	-5.97	10550	20220930	183.89	31850	-5.97	20230621	11150	168.61	20230103	31850	-5.97	20230621	10550	183.89	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
32	20230627	100430	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-500	5	-1.63	19117545300	637294	26.65	30150	30450	29650	39800	21500	30650	29995.19	8.73	0	-188695	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29348	32.28	7.52	12	0.65	934.00	4008.00	31850	20230621	-5.34	10550	20220930	185.78	31850	-5.34	20230621	11150	170.40	20230103	31850	-5.34	20230621	10550	185.78	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
33	20230627	090433	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-700	5	-2.28	5155452500	171189	7.16	30150	30450	29900	39800	21500	30650	30106.87	8.73	0	-57388	31783	31216	30283	29716	28783	31500	30000	127	9150	100	23290	50	1	97339302	29153	32.07	7.47	12	0.18	934.00	4008.00	31850	20230621	-5.97	10550	20220930	183.89	31850	-5.97	20230621	11150	168.61	20230103	31850	-5.97	20230621	10550	183.89	20220930	3.07	N	042700	100	127 억		8501149	N	N	169	N	00	N
34	20230626	160432	57	100.00	KOSPI		기계	N	N	N	N		N	30650	300	2	0.99	71230767400	2361913	37.27	30000	30850	29350	39450	21250	30350	30155.47	8.96	0	-313102	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29834	32.82	7.65	12	2.43	934.00	4008.00	31850	20230621	-3.77	10550	20220930	190.52	31850	-3.77	20230621	11150	174.89	20230103	31850	-3.77	20230621	10550	190.52	20220930	3.04	N	042700	100	127 억		8719237	N	N	169	N	00	N
35	20230626	150435	57	100.00	KOSPI		기계	N	N	N	N		N	30650	300	2	0.99	66641785400	2212062	34.91	30000	30850	29350	39450	21250	30350	30126.36	8.96	0	-312523	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29834	32.82	7.65	12	2.27	934.00	4008.00	31850	20230621	-3.77	10550	20220930	190.52	31850	-3.77	20230621	11150	174.89	20230103	31850	-3.77	20230621	10550	190.52	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
36	20230626	140435	57	100.00	KOSPI		기계	N	N	N	N		N	30450	100	2	0.33	59337172200	1972652	31.13	30000	30850	29350	39450	21250	30350	30079.64	8.96	0	-312109	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29640	32.60	7.60	12	2.03	934.00	4008.00	31850	20230621	-4.40	10550	20220930	188.63	31850	-4.40	20230621	11150	173.09	20230103	31850	-4.40	20230621	10550	188.63	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
37	20230626	130434	57	100.00	KOSPI		기계	N	N	N	N		N	30350	0	3	0.00	45005440500	1504946	23.75	30000	30600	29350	39450	21250	30350	29904.47	8.96	0	-242842	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29542	32.49	7.57	12	1.55	934.00	4008.00	31850	20230621	-4.71	10550	20220930	187.68	31850	-4.71	20230621	11150	172.20	20230103	31850	-4.71	20230621	10550	187.68	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
38	20230626	120431	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-300	5	-0.99	35733192750	1198933	18.92	30000	30250	29350	39450	21250	30350	29803.31	8.96	0	-273082	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29250	32.17	7.50	12	1.23	934.00	4008.00	31850	20230621	-5.65	10550	20220930	184.83	31850	-5.65	20230621	11150	169.51	20230103	31850	-5.65	20230621	10550	184.83	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
39	20230626	110431	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-400	5	-1.32	32713697650	1098295	17.33	30000	30250	29350	39450	21250	30350	29784.94	8.96	0	-264592	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29153	32.07	7.47	12	1.13	934.00	4008.00	31850	20230621	-5.97	10550	20220930	183.89	31850	-5.97	20230621	11150	168.61	20230103	31850	-5.97	20230621	10550	183.89	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
40	20230626	100431	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-550	5	-1.81	25787474600	865549	13.66	30000	30250	29350	39450	21250	30350	29792.00	8.96	0	-218059	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29007	31.91	7.44	12	0.89	934.00	4008.00	31850	20230621	-6.44	10550	20220930	182.46	31850	-6.44	20230621	11150	167.26	20230103	31850	-6.44	20230621	10550	182.46	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
41	20230626	090432	57	100.00	KOSPI		기계	N	N	N	N		N	29800	-550	5	-1.81	6248058400	210056	3.31	30000	30050	29350	39450	21250	30350	29739.32	8.96	0	-56228	32183	31266	30233	29316	28283	31725	29775	127	9100	100	23060	50	1	97339302	29007	31.91	7.44	12	0.22	934.00	4008.00	31850	20230621	-6.44	10550	20220930	182.46	31850	-6.44	20230621	11150	167.26	20230103	31850	-6.44	20230621	10550	182.46	20220930	3.04	N	042700	100	127 억		8719237	N	N	117	N	00	N
42	20230623	162340	57	100.00	KOSPI		기계	N	N	N	N		N	30350	1300	2	4.48	191664508450	6275985	272.20	29350	31150	29200	37750	20350	29050	30540.06	8.43	-2236	514558	30450	29750	29150	28450	27850	30100	28800	127	8700	100	22070	50	1	97339302	29542	32.49	7.57	12	6.45	934.00	4008.00	31850	20230621	-4.71	10550	20220930	187.68	31850	-4.71	20230621	11150	172.20	20230103	31850	-4.71	20230621	10550	187.68	20220930	2.86	N	042700	100	127 억		8201551	N	N	117	N	00	N
43	20230623	140346	57	100.00	KOSPI		기계	N	N	N	N		N	30400	1350	2	4.65	173573528550	5678885	246.30	29350	31150	29200	37750	20350	29050	30564.73	8.43	-2236	448542	30450	29750	29150	28450	27850	30100	28800	127	8700	100	22070	50	1	97339302	29591	32.55	7.58	12	5.83	934.00	4008.00	31850	20230621	-4.55	10550	20220930	188.15	31850	-4.55	20230621	11150	172.65	20230103	31850	-4.55	20230621	10550	188.15	20220930	2.86	N	042700	100	127 억		8201551	N	N	0	N	00	N
44	20230622	160502	57	100.00	KOSPI		기계	N	N	N	N		N	29050	-150	5	-0.51	66346371500	2265837	47.14	28600	29850	28550	37950	20450	29200	29281.78	8.32	-2236	16234	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28277	31.10	7.25	12	2.33	934.00	4008.00	31850	20230621	-8.79	10550	20220930	175.36	31850	-8.79	20230621	11150	160.54	20230103	31850	-8.79	20230621	10550	175.36	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
45	20230622	150734	57	100.00	KOSPI		기계	N	N	N	N		N	29300	100	2	0.34	63102042600	2154398	44.83	28600	29850	28550	37950	20450	29200	29289.88	8.32	-2236	1771	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28520	31.37	7.31	12	2.21	934.00	4008.00	31850	20230621	-8.01	10550	20220930	177.73	31850	-8.01	20230621	11150	162.78	20230103	31850	-8.01	20230621	10550	177.73	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
46	20230622	140440	57	100.00	KOSPI		기계	N	N	N	N		N	29400	200	2	0.68	56849935300	1940385	40.37	28600	29850	28550	37950	20450	29200	29298.28	8.32	-2236	7852	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28618	31.48	7.34	12	1.99	934.00	4008.00	31850	20230621	-7.69	10550	20220930	178.67	31850	-7.69	20230621	11150	163.68	20230103	31850	-7.69	20230621	10550	178.67	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
47	20230622	130755	57	100.00	KOSPI		기계	N	N	N	N		N	29350	150	2	0.51	51083130050	1744978	36.31	28600	29850	28550	37950	20450	29200	29274.38	8.32	-2236	-3359	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28569	31.42	7.32	12	1.79	934.00	4008.00	31850	20230621	-7.85	10550	20220930	178.20	31850	-7.85	20230621	11150	163.23	20230103	31850	-7.85	20230621	10550	178.20	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
48	20230622	120216	57	100.00	KOSPI		기계	N	N	N	N		N	29450	250	2	0.86	44416658450	1516777	31.56	28600	29850	28550	37950	20450	29200	29283.59	8.32	-2236	19605	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28666	31.53	7.35	12	1.56	934.00	4008.00	31850	20230621	-7.54	10550	20220930	179.15	31850	-7.54	20230621	11150	164.13	20230103	31850	-7.54	20230621	10550	179.15	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
49	20230622	110338	57	100.00	KOSPI		기계	N	N	N	N		N	29300	100	2	0.34	40582381800	1385897	28.84	28600	29850	28550	37950	20450	29200	29282.40	8.32	-2236	37550	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28520	31.37	7.31	12	1.42	934.00	4008.00	31850	20230621	-8.01	10550	20220930	177.73	31850	-8.01	20230621	11150	162.78	20230103	31850	-8.01	20230621	10550	177.73	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
50	20230622	100150	57	100.00	KOSPI		기계	N	N	N	N		N	29300	100	2	0.34	33202517450	1134768	23.61	28600	29850	28550	37950	20450	29200	29259.31	8.32	-2236	33571	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28520	31.37	7.31	12	1.17	934.00	4008.00	31850	20230621	-8.01	10550	20220930	177.73	31850	-8.01	20230621	11150	162.78	20230103	31850	-8.01	20230621	10550	177.73	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
51	20230622	090419	57	100.00	KOSPI		기계	N	N	N	N		N	29050	-150	5	-0.51	6257501350	217785	4.53	28600	29050	28550	37950	20450	29200	28732.15	8.32	-2236	68604	32800	31000	30050	28250	27300	30525	27775	127	8750	100	22190	50	1	97339302	28277	31.10	7.25	12	0.22	934.00	4008.00	31850	20230621	-8.79	10550	20220930	175.36	31850	-8.79	20230621	11150	160.54	20230103	31850	-8.79	20230621	10550	175.36	20220930	3.03	N	042700	100	127 억		8097367	N	N	134	N	00	N
52	20230621	160221	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29200	-1700	5	-5.50	144523121850	4749122	95.23	30600	31850	29100	40150	21650	30900	30434.36	8.66	-1794	-325600	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	28423	31.26	7.29	12	4.88	934.00	4008.00	31850	20230621	-8.32	10550	20220930	176.78	31850	-8.32	20230621	11150	161.88	20230103	31850	-8.32	20230621	10550	176.78	20220930	2.91	N	042700	100	127 억		8428181	N	N	134	N	00	N
53	20230621	150759	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29400	-1500	5	-4.85	135173100550	4429198	88.81	30600	31850	29200	40150	21650	30900	30517.60	8.66	-1794	-311319	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	28618	31.48	7.34	12	4.55	934.00	4008.00	31850	20230621	-7.69	10550	20220930	178.67	31850	-7.69	20230621	11150	163.68	20230103	31850	-7.69	20230621	10550	178.67	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
54	20230621	140258	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29900	-1000	5	-3.24	114918623300	3741186	75.02	30600	31850	29600	40150	21650	30900	30716.58	8.66	-1794	-283157	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	29104	32.01	7.46	12	3.84	934.00	4008.00	31850	20230621	-6.12	10550	20220930	183.41	31850	-6.12	20230621	11150	168.16	20230103	31850	-6.12	20230621	10550	183.41	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
55	20230621	130934	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	30300	-600	5	-1.94	104224718750	3382988	67.84	30600	31850	29900	40150	21650	30900	30808.15	8.66	-1794	-192239	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	29494	32.44	7.56	12	3.48	934.00	4008.00	31850	20230621	-4.87	10550	20220930	187.20	31850	-4.87	20230621	11150	171.75	20230103	31850	-4.87	20230621	10550	187.20	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
56	20230621	120956	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	30250	-650	5	-2.10	92854781250	3005322	60.26	30600	31850	30100	40150	21650	30900	30896.77	8.66	-1794	-71287	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	29445	32.39	7.55	12	3.09	934.00	4008.00	31850	20230621	-5.02	10550	20220930	186.73	31850	-5.02	20230621	11150	171.30	20230103	31850	-5.02	20230621	10550	186.73	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
57	20230621	110459	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	30400	-500	5	-1.62	83600884550	2699690	54.13	30600	31850	30300	40150	21650	30900	30967.14	8.66	-1794	-19337	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	29591	32.55	7.58	12	2.77	934.00	4008.00	31850	20230621	-4.55	10550	20220930	188.15	31850	-4.55	20230621	11150	172.65	20230103	31850	-4.55	20230621	10550	188.15	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
58	20230621	100751	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	30850	-50	5	-0.16	65830660250	2119986	42.51	30600	31850	30350	40150	21650	30900	31053.27	8.66	-1794	62310	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	30029	33.03	7.70	12	2.18	934.00	4008.00	31850	20230621	-3.14	10550	20220930	192.42	31850	-3.14	20230621	11150	176.68	20230103	31850	-3.14	20230621	10550	192.42	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
59	20230621	090641	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	31600	700	2	2.27	22265096800	717094	14.38	30600	31650	30350	40150	21650	30900	31051.60	8.66	-1794	16658	33033	31966	30033	28966	27033	32500	29500	127	9250	100	23480	50	1	97339302	30759	33.83	7.88	12	0.74	934.00	4008.00	31650	20230621	-0.16	10550	20220930	199.53	31650	-0.16	20230621	11150	183.41	20230103	31650	-0.16	20230621	10550	199.53	20220930	2.91	N	042700	100	127 억		8428181	N	N	108	N	00	N
60	20230620	160953	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	30900	1600	2	5.46	143759218300	4857828	119.00	29000	31100	28100	38050	20550	29300	29574.30	8.49	26382	74131	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	30078	33.08	7.71	12	4.99	934.00	4008.00	31100	20230620	-0.64	10550	20220930	192.89	31100	-0.64	20230620	11150	177.13	20230103	31100	-0.64	20230620	10550	192.89	20220930	2.94	N	042700	100	127 억		8268958	N	N	108	N	00	N
61	20230620	150706	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	30350	1050	2	3.58	94858388950	3265179	79.98	29000	30350	28100	38050	20550	29300	29051.26	8.49	26382	6123	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	29542	32.49	7.57	12	3.35	934.00	4008.00	30350	20230620	0.00	10550	20220930	187.68	30350	0.00	20230620	11150	172.20	20230103	30350	0.00	20230620	10550	187.68	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
62	20230620	140455	55	30.00	KOSPI		기계	N	N	N	Y	40	N	29200	-100	5	-0.34	64517137300	2243488	54.96	29000	29500	28100	38050	20550	29300	28756.72	8.49	26382	-70437	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	28423	31.26	7.29	12	2.30	934.00	4008.00	29900	20230619	-2.34	10550	20220930	176.78	29900	-2.34	20230619	11150	161.88	20230103	29900	-2.34	20230619	10550	176.78	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
63	20230620	130256	55	30.00	KOSPI		기계	N	N	N	Y	40	N	29200	-100	5	-0.34	50739811050	1772439	43.42	29000	29200	28100	38050	20550	29300	28625.87	8.49	26382	-75928	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	28423	31.26	7.29	12	1.82	934.00	4008.00	29900	20230619	-2.34	10550	20220930	176.78	29900	-2.34	20230619	11150	161.88	20230103	29900	-2.34	20230619	10550	176.78	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
64	20230620	120548	55	30.00	KOSPI		기계	N	N	N	Y	40	N	28500	-800	5	-2.73	41529977400	1453303	35.60	29000	29150	28100	38050	20550	29300	28574.64	8.49	26382	-145569	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	27742	30.51	7.11	12	1.49	934.00	4008.00	29900	20230619	-4.68	10550	20220930	170.14	29900	-4.68	20230619	11150	155.61	20230103	29900	-4.68	20230619	10550	170.14	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
65	20230620	110116	55	30.00	KOSPI		기계	N	N	N	Y	40	N	28400	-900	5	-3.07	36278340400	1268160	31.06	29000	29150	28100	38050	20550	29300	28605.28	8.49	26382	-115451	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	27644	30.41	7.09	12	1.30	934.00	4008.00	29900	20230619	-5.02	10550	20220930	169.19	29900	-5.02	20230619	11150	154.71	20230103	29900	-5.02	20230619	10550	169.19	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
66	20230620	100724	55	30.00	KOSPI		기계	N	N	N	Y	40	N	28700	-600	5	-2.05	30320424850	1059447	25.95	29000	29150	28100	38050	20550	29300	28617.00	8.49	26382	-67976	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	27936	30.73	7.16	12	1.09	934.00	4008.00	29900	20230619	-4.01	10550	20220930	172.04	29900	-4.01	20230619	11150	157.40	20230103	29900	-4.01	20230619	10550	172.04	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
67	20230620	090756	55	30.00	KOSPI		기계	N	N	N	Y	40	N	28850	-450	5	-1.54	5432627150	187446	4.59	29000	29150	28800	38050	20550	29300	28976.73	8.49	26382	-16548	30666	29982	29216	28532	27766	29600	28150	127	8750	100	22260	50	1	97339302	28082	30.89	7.20	12	0.19	934.00	4008.00	29900	20230619	-3.51	10550	20220930	173.46	29900	-3.51	20230619	11150	158.74	20230103	29900	-3.51	20230619	10550	173.46	20220930	2.94	N	042700	100	127 억		8268958	N	N	302	N	00	N
68	20230619	161011	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29300	200	2	0.69	117821361150	4028230	65.44	29600	29900	28450	37800	20400	29100	29248.80	8.56	-12653	-136154	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28520	31.37	7.31	12	4.14	934.00	4008.00	29900	20230619	-2.01	10550	20220930	177.73	29900	-2.01	20230619	11150	162.78	20230103	29900	-2.01	20230619	10550	177.73	20220930	3.13	N	042700	100	127 억		8337109	N	N	302	N	00	N
69	20230619	150134	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29250	150	2	0.52	111799430250	3822645	62.10	29600	29900	28450	37800	20400	29100	29246.62	8.56	-12653	-192690	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28472	31.32	7.30	12	3.93	934.00	4008.00	29900	20230619	-2.17	10550	20220930	177.25	29900	-2.17	20230619	11150	162.33	20230103	29900	-2.17	20230619	10550	177.25	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
70	20230619	140724	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28850	-250	5	-0.86	105898202550	3619902	58.81	29600	29900	28450	37800	20400	29100	29254.44	8.56	-12653	-187716	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28082	30.89	7.20	12	3.72	934.00	4008.00	29900	20230619	-3.51	10550	20220930	173.46	29900	-3.51	20230619	11150	158.74	20230103	29900	-3.51	20230619	10550	173.46	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
71	20230619	130833	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29100	0	3	0.00	96934969150	3309689	53.77	29600	29900	28450	37800	20400	29100	29288.24	8.56	-12653	-134997	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28326	31.16	7.26	12	3.40	934.00	4008.00	29900	20230619	-2.68	10550	20220930	175.83	29900	-2.68	20230619	11150	160.99	20230103	29900	-2.68	20230619	10550	175.83	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
72	20230619	120252	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29200	100	2	0.34	91706543300	3130855	50.86	29600	29900	28450	37800	20400	29100	29291.22	8.56	-12653	-133958	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28423	31.26	7.29	12	3.22	934.00	4008.00	29900	20230619	-2.34	10550	20220930	176.78	29900	-2.34	20230619	11150	161.88	20230103	29900	-2.34	20230619	10550	176.78	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
73	20230619	110430	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29250	150	2	0.52	84735716500	2891199	46.97	29600	29900	28450	37800	20400	29100	29308.16	8.56	-12653	-54219	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28472	31.32	7.30	12	2.97	934.00	4008.00	29900	20230619	-2.17	10550	20220930	177.25	29900	-2.17	20230619	11150	162.33	20230103	29900	-2.17	20230619	10550	177.25	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
74	20230619	100902	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29600	500	2	1.72	54779393750	1879000	30.52	29600	29800	28450	37800	20400	29100	29153.48	8.56	-12653	-48030	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28812	31.69	7.39	12	1.93	934.00	4008.00	29800	20230616	-0.67	10550	20220930	180.57	29800	0.00	20230616	11150	165.47	20230103	29800	-0.67	20230616	10550	180.57	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
75	20230619	090842	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29250	150	2	0.52	20488908100	695177	11.29	29600	29800	29200	37800	20400	29100	29472.97	8.56	-12653	-149761	30733	29916	28983	28166	27233	30325	28575	127	8700	100	22110	50	1	97339302	28472	31.32	7.30	12	0.71	934.00	4008.00	29800	20230616	-1.85	10550	20220930	177.25	29800	0.00	20230616	11150	162.33	20230103	29800	-1.85	20230616	10550	177.25	20220930	3.13	N	042700	100	127 억		8337109	N	N	2061	N	00	N
76	20230616	160936	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29100	-50	5	-0.17	169449095600	5841210	40.20	28700	29800	28050	37850	20450	29150	29008.01	8.57	-1370	-36636	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	28326	31.16	7.26	12	6.00	934.00	4008.00	29800	20230616	-2.35	10550	20220930	175.83	29800	-2.35	20230616	11150	160.99	20230103	29800	-2.35	20230616	10550	175.83	20220930	3.23	N	042700	100	127 억		8343708	N	N	2061	N	00	N
77	20230616	150854	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29100	-50	5	-0.17	163700905450	5643642	38.84	28700	29800	28050	37850	20450	29150	29005.08	8.57	-1370	-65026	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	28326	31.16	7.26	12	5.80	934.00	4008.00	29800	20230616	-2.35	10550	20220930	175.83	29800	-2.35	20230616	11150	160.99	20230103	29800	-2.35	20230616	10550	175.83	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
78	20230616	140704	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29150	0	3	0.00	154138516550	5315260	36.58	28700	29800	28050	37850	20450	29150	28997.93	8.57	-1370	-98743	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	28374	31.21	7.27	12	5.46	934.00	4008.00	29800	20230616	-2.18	10550	20220930	176.30	29800	-2.18	20230616	11150	161.43	20230103	29800	-2.18	20230616	10550	176.30	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
79	20230616	130735	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29400	250	2	0.86	141906324400	4896783	33.70	28700	29800	28050	37850	20450	29150	28977.89	8.57	-1370	-146427	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	28618	31.48	7.34	12	5.03	934.00	4008.00	29800	20230616	-1.34	10550	20220930	178.67	29800	-1.34	20230616	11150	163.68	20230103	29800	-1.34	20230616	10550	178.67	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
80	20230616	120436	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29100	-50	5	-0.17	124190329850	4296168	29.57	28700	29800	28050	37850	20450	29150	28904.62	8.57	-1370	-256898	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	28326	31.16	7.26	12	4.41	934.00	4008.00	29800	20230616	-2.35	10550	20220930	175.83	29800	-2.35	20230616	11150	160.99	20230103	29800	-2.35	20230616	10550	175.83	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
81	20230616	110238	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	29700	550	2	1.89	97193796900	3375824	23.23	28700	29800	28050	37850	20450	29150	28786.20	8.57	-1370	-191844	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	28910	31.80	7.41	12	3.47	934.00	4008.00	29800	20230616	-0.34	10550	20220930	181.52	29800	-0.34	20230616	11150	166.37	20230103	29800	-0.34	20230616	10550	181.52	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
82	20230616	100651	55	30.00	KOSPI		기계	N	N	N	Y	40	N	28700	-450	5	-1.54	55672898500	1953247	13.44	28700	28900	28050	37850	20450	29150	28487.22	8.57	-1370	-180360	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	27936	30.73	7.16	12	2.01	934.00	4008.00	29600	20230615	-3.04	10550	20220930	172.04	29600	-3.04	20230615	11150	157.40	20230103	29600	-3.04	20230615	10550	172.04	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
83	20230616	090130	55	30.00	KOSPI		기계	N	N	N	Y	40	N	28750	-400	5	-1.37	8623270650	300119	2.07	28700	28800	28500	37850	20450	29150	28657.80	8.57	-1370	-76407	31316	30232	28516	27432	25716	30775	27975	127	8700	100	22150	50	1	97339302	27985	30.78	7.17	12	0.31	934.00	4008.00	29600	20230615	-2.87	10550	20220930	172.51	29600	-2.87	20230615	11150	157.85	20230103	29600	-2.87	20230615	10550	172.51	20220930	3.23	N	042700	100	127 억		8343708	N	N	8572	N	00	N
84	20230615	150251	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28450	2100	2	7.97	369574604200	13034580	371.49	27000	29600	26800	34250	18450	26350	28353.40	7.87	-7600	602763	28050	27200	26650	25800	25250	26925	25525	127	7900	100	20020	50	1	97339302	27693	30.46	7.10	12	13.39	934.00	4008.00	29600	20230615	-3.89	10550	20220930	169.67	29600	-3.89	20230615	11150	155.16	20230103	29600	-3.89	20230615	10550	169.67	20220930	3.26	N	042700	100	127 억		7657505	N	N	7324	N	00	N
85	20230615	140539	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28400	2050	2	7.78	352968488250	12451094	354.86	27000	29600	26800	34250	18450	26350	28348.40	7.87	-7600	500486	28050	27200	26650	25800	25250	26925	25525	127	7900	100	20020	50	1	97339302	27644	30.41	7.09	12	12.79	934.00	4008.00	29600	20230615	-4.05	10550	20220930	169.19	29600	-4.05	20230615	11150	154.71	20230103	29600	-4.05	20230615	10550	169.19	20220930	3.26	N	042700	100	127 억		7657505	N	N	7324	N	00	N
86	20230615	131017	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28450	2100	2	7.97	335076236600	11823670	336.98	27000	29600	26800	34250	18450	26350	28339.45	7.87	-7600	407886	28050	27200	26650	25800	25250	26925	25525	127	7900	100	20020	50	1	97339302	27693	30.46	7.10	12	12.15	934.00	4008.00	29600	20230615	-3.89	10550	20220930	169.67	29600	-3.89	20230615	11150	155.16	20230103	29600	-3.89	20230615	10550	169.67	20220930	3.26	N	042700	100	127 억		7657505	N	N	7324	N	00	N
87	20230615	120354	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28350	2000	2	7.59	313406280850	11062571	315.29	27000	29600	26800	34250	18450	26350	28330.34	7.87	-7600	389743	28050	27200	26650	25800	25250	26925	25525	127	7900	100	20020	50	1	97339302	27596	30.35	7.07	12	11.36	934.00	4008.00	29600	20230615	-4.22	10550	20220930	168.72	29600	-4.22	20230615	11150	154.26	20230103	29600	-4.22	20230615	10550	168.72	20220930	3.26	N	042700	100	127 억		7657505	N	N	7324	N	00	N
88	20230615	111035	55	30.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28050	1700	2	6.45	286776564150	10116077	288.31	27000	29600	26800	34250	18450	26350	28348.60	7.87	-7600	418475	28050	27200	26650	25800	25250	26925	25525	127	7900	100	20020	50	1	97339302	27304	30.03	7.00	12	10.39	934.00	4008.00	29600	20230615	-5.24	10550	20220930	165.88	29600	-5.24	20230615	11150	151.57	20230103	29600	-5.24	20230615	10550	165.88	20220930	3.26	N	042700	100	127 억		7657505	N	N	7324	N	00	N
89	20230611	184800	55	30.00	KOSPI		기계	N	N	N	Y	40	N	26600	950	2	3.70	118259244950	4478632	161.20	25900	26950	25350	33300	18000	25650	26401.24	7.74	184805	-192817	26616	26132	25316	24832	24016	26375	25075	127	7650	100	19490	50	1	97339302	25892	28.48	6.64	12	4.60	934.00	4008.00	29450	20230525	-9.68	10550	20220930	152.13	29450	-9.68	20230525	11150	138.57	20230103	29450	-9.68	20230525	10550	152.13	20220930	3.01	N	042700	100	127 억		7534508	N	N	10046	N	00	N