KissMeData/267270/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85800	3500	2	4.25	32042208900	374931	124.42	82300	87000	81600	106900	57700	82300	85460.83	25.10	0	12992	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16903	15.16	1.10	12	1.90	5661.00	78141.00	87300	20230626	-1.72	30000	20220930	186.00	87300	-1.72	20230626	48400	77.27	20230411	87300	-1.72	20230626	30000	186.00	20220930	0.88	N	267270	5000	985 억	4945635	N	N	1	N	N
3	20230630	150952	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85400	3100	2	3.77	30477153900	356629	118.35	82300	87000	81600	106900	57700	82300	85459.00	25.10	0	13623	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16824	15.09	1.09	12	1.81	5661.00	78141.00	87300	20230626	-2.18	30000	20220930	184.67	87300	-2.18	20230626	48400	76.45	20230411	87300	-2.18	20230626	30000	184.67	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
4	20230630	140951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85600	3300	2	4.01	27840016800	325761	108.11	82300	87000	81600	106900	57700	82300	85461.49	25.10	0	14133	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16864	15.12	1.10	12	1.65	5661.00	78141.00	87300	20230626	-1.95	30000	20220930	185.33	87300	-1.95	20230626	48400	76.86	20230411	87300	-1.95	20230626	30000	185.33	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
5	20230630	130951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86600	4300	2	5.22	25834772600	302558	100.41	82300	87000	81600	106900	57700	82300	85387.85	25.10	0	15651	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	17061	15.30	1.11	12	1.54	5661.00	78141.00	87300	20230626	-0.80	30000	20220930	188.67	87300	-0.80	20230626	48400	78.93	20230411	87300	-0.80	20230626	30000	188.67	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
6	20230630	120948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85600	3300	2	4.01	21084389000	247599	82.17	82300	86700	81600	106900	57700	82300	85155.40	25.10	0	-1210	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16864	15.12	1.10	12	1.26	5661.00	78141.00	87300	20230626	-1.95	30000	20220930	185.33	87300	-1.95	20230626	48400	76.86	20230411	87300	-1.95	20230626	30000	185.33	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
7	20230630	110946	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86000	3700	2	4.50	18974053500	222993	74.00	82300	86700	81600	106900	57700	82300	85088.13	25.10	0	1129	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16943	15.19	1.10	12	1.13	5661.00	78141.00	87300	20230626	-1.49	30000	20220930	186.67	87300	-1.49	20230626	48400	77.69	20230411	87300	-1.49	20230626	30000	186.67	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
8	20230630	100951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84000	1700	2	2.07	14289944800	168210	55.82	82300	86700	81600	106900	57700	82300	84953.02	25.10	0	124	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16549	14.84	1.07	12	0.85	5661.00	78141.00	87300	20230626	-3.78	30000	20220930	180.00	87300	-3.78	20230626	48400	73.55	20230411	87300	-3.78	20230626	30000	180.00	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
9	20230630	090951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84600	2300	2	2.79	2050427300	24484	8.13	82300	85000	81600	106900	57700	82300	83745.66	25.10	0	-1209	86900	84600	81600	79300	76300	83100	77800	985	24600	5000	60900	100	1	19700793	16667	14.94	1.08	12	0.12	5661.00	78141.00	87300	20230626	-3.09	30000	20220930	182.00	87300	-3.09	20230626	48400	74.79	20230411	87300	-3.09	20230626	30000	182.00	20220930	0.88	N	267270	5000	985 억	4945635	N	N	19	N	N
10	20230629	160945	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82300	-800	5	-0.96	24585012800	300279	51.90	82600	83900	78600	108000	58200	83100	81873.80	25.46	0	-60799	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16214	14.54	1.05	12	1.52	5661.00	78141.00	87300	20230626	-5.73	30000	20220930	174.33	87300	-5.73	20230626	48400	70.04	20230411	87300	-5.73	20230626	30000	174.33	20220930	0.90	N	267270	5000	985 억	5015438	N	N	19	N	N
11	20230629	150946	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82800	-300	5	-0.36	23522249800	287346	49.66	82600	83900	78600	108000	58200	83100	81860.37	25.46	0	-52641	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16312	14.63	1.06	12	1.46	5661.00	78141.00	87300	20230626	-5.15	30000	20220930	176.00	87300	-5.15	20230626	48400	71.07	20230411	87300	-5.15	20230626	30000	176.00	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
12	20230629	140943	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82200	-900	5	-1.08	20974609800	256317	44.30	82600	83900	78600	108000	58200	83100	81830.74	25.46	0	-45034	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16194	14.52	1.05	12	1.30	5661.00	78141.00	87300	20230626	-5.84	30000	20220930	174.00	87300	-5.84	20230626	48400	69.83	20230411	87300	-5.84	20230626	30000	174.00	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
13	20230629	130942	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82500	-600	5	-0.72	18909248100	231010	39.93	82600	83900	78600	108000	58200	83100	81854.67	25.46	0	-42621	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16253	14.57	1.06	12	1.17	5661.00	78141.00	87300	20230626	-5.50	30000	20220930	175.00	87300	-5.50	20230626	48400	70.45	20230411	87300	-5.50	20230626	30000	175.00	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
14	20230629	120946	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82300	-800	5	-0.96	17828473500	217877	37.66	82600	83900	78600	108000	58200	83100	81828.16	25.46	0	-39592	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16214	14.54	1.05	12	1.11	5661.00	78141.00	87300	20230626	-5.73	30000	20220930	174.33	87300	-5.73	20230626	48400	70.04	20230411	87300	-5.73	20230626	30000	174.33	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
15	20230629	110948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83000	-100	5	-0.12	15428612300	188986	32.66	82600	83900	78600	108000	58200	83100	81638.92	25.46	0	-32550	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16352	14.66	1.06	12	0.96	5661.00	78141.00	87300	20230626	-4.93	30000	20220930	176.67	87300	-4.93	20230626	48400	71.49	20230411	87300	-4.93	20230626	30000	176.67	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
16	20230629	100949	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81700	-1400	5	-1.68	12707037100	155982	26.96	82600	83900	78600	108000	58200	83100	81464.77	25.46	0	-30210	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16096	14.43	1.05	12	0.79	5661.00	78141.00	87300	20230626	-6.41	30000	20220930	172.33	87300	-6.41	20230626	48400	68.80	20230411	87300	-6.41	20230626	30000	172.33	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
17	20230629	090854	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81600	-1500	5	-1.81	2637014900	32386	5.60	82600	83000	78600	108000	58200	83100	81424.53	25.46	0	-5201	89633	86366	81233	77966	72833	88000	79600	985	24900	5000	61490	100	1	19700793	16076	14.41	1.04	12	0.16	5661.00	78141.00	87300	20230626	-6.53	30000	20220930	172.00	87300	-6.53	20230626	48400	68.60	20230411	87300	-6.53	20230626	30000	172.00	20220930	0.90	N	267270	5000	985 억	5015438	N	N	16	N	N
18	20230628	160933	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83100	5400	2	6.95	46997280000	573895	145.81	77800	84500	76100	101000	54400	77700	81888.41	25.59	0	-11823	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16371	14.68	1.06	12	2.91	5661.00	78141.00	87300	20230626	-4.81	30000	20220930	177.00	87300	-4.81	20230626	48400	71.69	20230411	87300	-4.81	20230626	30000	177.00	20220930	0.79	N	267270	5000	985 억	5041457	N	N	16	N	N
19	20230628	150940	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83500	5800	2	7.46	44584332200	544889	138.44	77800	84500	76100	101000	54400	77700	81822.79	25.59	0	-8742	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16450	14.75	1.07	12	2.77	5661.00	78141.00	87300	20230626	-4.35	30000	20220930	178.33	87300	-4.35	20230626	48400	72.52	20230411	87300	-4.35	20230626	30000	178.33	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
20	20230628	140939	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83000	5300	2	6.82	38374507500	470278	119.49	77800	84500	76100	101000	54400	77700	81599.64	25.59	0	-2903	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16352	14.66	1.06	12	2.39	5661.00	78141.00	87300	20230626	-4.93	30000	20220930	176.67	87300	-4.93	20230626	48400	71.49	20230411	87300	-4.93	20230626	30000	176.67	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
21	20230628	130939	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81600	3900	2	5.02	35180061900	431452	109.62	77800	84500	76100	101000	54400	77700	81538.78	25.59	0	-1972	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16076	14.41	1.04	12	2.19	5661.00	78141.00	87300	20230626	-6.53	30000	20220930	172.00	87300	-6.53	20230626	48400	68.60	20230411	87300	-6.53	20230626	30000	172.00	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
22	20230628	120951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82300	4600	2	5.92	32363488700	397182	100.91	77800	84500	76100	101000	54400	77700	81482.79	25.59	0	1493	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16214	14.54	1.05	12	2.02	5661.00	78141.00	87300	20230626	-5.73	30000	20220930	174.33	87300	-5.73	20230626	48400	70.04	20230411	87300	-5.73	20230626	30000	174.33	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
23	20230628	110946	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82700	5000	2	6.44	28456635400	349362	88.76	77800	84500	76100	101000	54400	77700	81453.17	25.59	0	-3279	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16293	14.61	1.06	12	1.77	5661.00	78141.00	87300	20230626	-5.27	30000	20220930	175.67	87300	-5.27	20230626	48400	70.87	20230411	87300	-5.27	20230626	30000	175.67	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
24	20230628	100946	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82700	5000	2	6.44	17085937900	212405	53.97	77800	82800	76100	101000	54400	77700	80440.40	25.59	0	-6334	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	16293	14.61	1.06	12	1.08	5661.00	78141.00	87300	20230626	-5.27	30000	20220930	175.67	87300	-5.27	20230626	48400	70.87	20230411	87300	-5.27	20230626	30000	175.67	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
25	20230628	090942	55	40.00	KOSPI		기계	N	N	N	Y	40	N	77500	-200	5	-0.26	1437082300	18689	4.75	77800	77800	76100	101000	54400	77700	76894.47	25.59	0	-3333	83700	80700	76000	73000	68300	82200	74500	985	23300	5000	57490	100	1	19700793	15268	13.69	0.99	12	0.09	5661.00	78141.00	87300	20230626	-11.23	30000	20220930	158.33	87300	-11.23	20230626	48400	60.12	20230411	87300	-11.23	20230626	30000	158.33	20220930	0.79	N	267270	5000	985 억	5041457	N	N	76	N	N
26	20230627	160941	55	40.00	KOSPI		기계	N	N	N	Y	40	N	77700	4700	2	6.44	29687062800	391411	33.49	73100	79000	71300	94900	51100	73000	75845.88	25.63	0	-10937	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	15308	13.73	0.99	12	1.99	5661.00	78141.00	87300	20230626	-11.00	30000	20220930	159.00	87300	-11.00	20230626	48400	60.54	20230411	87300	-11.00	20230626	30000	159.00	20220930	0.82	N	267270	5000	985 억	5049950	N	N	76	N	N
27	20230627	150949	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78000	5000	2	6.85	28047360200	370334	31.69	73100	79000	71300	94900	51100	73000	75737.08	25.63	0	-13621	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	15367	13.78	1.00	12	1.88	5661.00	78141.00	87300	20230626	-10.65	30000	20220930	160.00	87300	-10.65	20230626	48400	61.16	20230411	87300	-10.65	20230626	30000	160.00	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
28	20230627	140958	55	40.00	KOSPI		기계	N	N	N	Y	40	N	77600	4600	2	6.30	21981497400	292694	25.05	73100	77800	71300	94900	51100	73000	75102.33	25.63	0	-9870	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	15288	13.71	0.99	12	1.49	5661.00	78141.00	87300	20230626	-11.11	30000	20220930	158.67	87300	-11.11	20230626	48400	60.33	20230411	87300	-11.11	20230626	30000	158.67	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
29	20230627	130956	55	40.00	KOSPI		기계	N	N	N	Y	40	N	76300	3300	2	4.52	16770918700	225031	19.26	73100	77000	71300	94900	51100	73000	74528.78	25.63	0	-17710	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	15032	13.48	0.98	12	1.14	5661.00	78141.00	87300	20230626	-12.60	30000	20220930	154.33	87300	-12.60	20230626	48400	57.64	20230411	87300	-12.60	20230626	30000	154.33	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
30	20230627	120956	55	40.00	KOSPI		기계	N	N	N	Y	40	N	76000	3000	2	4.11	15235453900	204777	17.52	73100	77000	71300	94900	51100	73000	74401.86	25.63	0	-15641	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	14973	13.43	0.97	12	1.04	5661.00	78141.00	87300	20230626	-12.94	30000	20220930	153.33	87300	-12.94	20230626	48400	57.02	20230411	87300	-12.94	20230626	30000	153.33	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
31	20230627	111005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	75900	2900	2	3.97	10710461800	145459	12.45	73100	76200	71300	94900	51100	73000	73633.21	25.63	0	-14304	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	14953	13.41	0.97	12	0.74	5661.00	78141.00	87300	20230626	-13.06	30000	20220930	153.00	87300	-13.06	20230626	48400	56.82	20230411	87300	-13.06	20230626	30000	153.00	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
32	20230627	100935	55	40.00	KOSPI		기계	N	N	N	Y	40	N	73300	300	2	0.41	5045436600	69433	5.94	73100	74100	71300	94900	51100	73000	72665.10	25.63	0	-8113	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	14441	12.95	0.94	12	0.35	5661.00	78141.00	87300	20230626	-16.04	30000	20220930	144.33	87300	-16.04	20230626	48400	51.45	20230411	87300	-16.04	20230626	30000	144.33	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
33	20230627	090941	55	40.00	KOSPI		기계	N	N	N	Y	40	N	71600	-1400	5	-1.92	1681449500	23282	1.99	73100	73200	71500	94900	51100	73000	72212.89	25.63	0	-4885	92466	82732	77566	67832	62666	80150	65250	985	21900	5000	54020	100	1	19700793	14106	12.65	0.92	12	0.12	5661.00	78141.00	87300	20230626	-17.98	30000	20220930	138.67	87300	-17.98	20230626	48400	47.93	20230411	87300	-17.98	20230626	30000	138.67	20220930	0.82	N	267270	5000	985 억	5049950	N	N	207	N	N
34	20230626	160941	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73000	2400	2	3.40	91202157800	1163815	1127.55	75500	87300	72400	91700	49500	70600	78373.17	25.67	0	-12381	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	14382	12.90	0.93	12	5.91	5661.00	78141.00	87300	20230626	-16.38	30000	20220930	143.33	87300	-16.38	20230626	48400	50.83	20230411	87300	-16.38	20230626	30000	143.33	20220930	0.87	N	267270	5000	985 억	5057155	N	N	207	N	N
35	20230626	150946	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	72600	2000	2	2.83	89412499400	1139248	1103.75	75500	87300	72400	91700	49500	70600	78483.83	25.67	0	-18921	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	14303	12.82	0.93	12	5.78	5661.00	78141.00	87300	20230626	-16.84	30000	20220930	142.00	87300	-16.84	20230626	48400	50.00	20230411	87300	-16.84	20230626	30000	142.00	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
36	20230626	140945	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73900	3300	2	4.67	83717593800	1061329	1028.26	75500	87300	73600	91700	49500	70600	78880.01	25.67	0	-41100	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	14559	13.05	0.95	12	5.39	5661.00	78141.00	87300	20230626	-15.35	30000	20220930	146.33	87300	-15.35	20230626	48400	52.69	20230411	87300	-15.35	20230626	30000	146.33	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
37	20230626	130938	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	74600	4000	2	5.67	80895499200	1023247	991.36	75500	87300	73800	91700	49500	70600	79057.70	25.67	0	-51367	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	14697	13.18	0.95	12	5.19	5661.00	78141.00	87300	20230626	-14.55	30000	20220930	148.67	87300	-14.55	20230626	48400	54.13	20230411	87300	-14.55	20230626	30000	148.67	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
38	20230626	120940	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	74500	3900	2	5.52	78669220700	993366	962.41	75500	87300	73800	91700	49500	70600	79194.65	25.67	0	-49973	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	14677	13.16	0.95	12	5.04	5661.00	78141.00	87300	20230626	-14.66	30000	20220930	148.33	87300	-14.66	20230626	48400	53.93	20230411	87300	-14.66	20230626	30000	148.33	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
39	20230626	110939	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	75200	4600	2	6.52	74850174400	942157	912.80	75500	87300	74200	91700	49500	70600	79445.60	25.67	0	-52078	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	14815	13.28	0.96	12	4.78	5661.00	78141.00	87300	20230626	-13.86	30000	20220930	150.67	87300	-13.86	20230626	48400	55.37	20230411	87300	-13.86	20230626	30000	150.67	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
40	20230626	100938	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	76700	6100	2	8.64	66579487800	833741	807.76	75500	87300	74200	91700	49500	70600	79856.39	25.67	0	-47826	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	15111	13.55	0.98	12	4.23	5661.00	78141.00	87300	20230626	-12.14	30000	20220930	155.67	87300	-12.14	20230626	48400	58.47	20230411	87300	-12.14	20230626	30000	155.67	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
41	20230626	090942	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	82400	11800	2	16.71	31171092600	376485	364.75	75500	87300	75500	91700	49500	70600	82795.24	25.67	0	-32169	73466	72032	71166	69732	68866	71600	69300	985	21100	5000	52240	100	1	19700793	16233	14.56	1.05	12	1.91	5661.00	78141.00	87300	20230626	-5.61	30000	20220930	174.67	87300	-5.61	20230626	48400	70.25	20230411	87300	-5.61	20230626	30000	174.67	20220930	0.87	N	267270	5000	985 억	5057155	N	N	145	N	N
42	20230623	183558	55	40.00	KOSPI		기계	N	N	N	Y	40	N	70600	-2100	5	-2.89	7346691600	103216	108.73	72500	72600	70300	94500	50900	72700	71186.81	25.67	-1888	-3289	74900	73800	72400	71300	69900	74350	71850	985	21800	5000	53790	100	1	19700793	13909	12.47	0.90	12	0.52	5661.00	78141.00	82200	20230620	-14.11	30000	20220930	135.33	82200	-14.11	20230620	48400	45.87	20230411	82200	-14.11	20230620	30000	135.33	20220930	0.90	N	267270	5000	985 억	5057155	N	N	145	N	N
43	20230623	140753	55	40.00	KOSPI		기계	N	N	N	Y	40	N	70900	-1800	5	-2.48	5675793900	79581	83.83	72500	72600	70300	94500	50900	72700	71318.78	25.68	0	-3615	74900	73800	72400	71300	69900	74350	71850	985	21800	5000	53790	100	1	19700793	13968	12.52	0.91	12	0.40	5661.00	78141.00	82200	20230620	-13.75	30000	20220930	136.33	82200	-13.75	20230620	48400	46.49	20230411	82200	-13.75	20230620	30000	136.33	20220930	0.90	N	267270	5000	985 억	5059043	N	N	478	N	N
44	20230622	161024	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72700	1200	2	1.68	6834330700	94446	55.57	71300	73500	71000	92900	50100	71500	72362.27	25.53	0	9411	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14322	12.84	0.93	12	0.48	5661.00	78141.00	82200	20230620	-11.56	30000	20220930	142.33	82200	-11.56	20230620	48400	50.21	20230411	82200	-11.56	20230620	30000	142.33	20220930	0.65	N	267270	5000	985 억	5028824	N	N	478	N	N
45	20230622	150859	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72600	1100	2	1.54	6348533100	87757	51.64	71300	73500	71000	92900	50100	71500	72342.64	25.53	0	12082	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14303	12.82	0.93	12	0.45	5661.00	78141.00	82200	20230620	-11.68	30000	20220930	142.00	82200	-11.68	20230620	48400	50.00	20230411	82200	-11.68	20230620	30000	142.00	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
46	20230622	140424	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72300	800	2	1.12	5480707700	75758	44.58	71300	73500	71000	92900	50100	71500	72345.46	25.53	0	9996	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14244	12.77	0.93	12	0.38	5661.00	78141.00	82200	20230620	-12.04	30000	20220930	141.00	82200	-12.04	20230620	48400	49.38	20230411	82200	-12.04	20230620	30000	141.00	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
47	20230622	130137	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72400	900	2	1.26	4838089500	66876	39.35	71300	73500	71000	92900	50100	71500	72344.78	25.53	0	8914	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14263	12.79	0.93	12	0.34	5661.00	78141.00	82200	20230620	-11.92	30000	20220930	141.33	82200	-11.92	20230620	48400	49.59	20230411	82200	-11.92	20230620	30000	141.33	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
48	20230622	120336	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72600	1100	2	1.54	3984162800	55050	32.39	71300	73500	71000	92900	50100	71500	72374.28	25.53	0	6446	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14303	12.82	0.93	12	0.28	5661.00	78141.00	82200	20230620	-11.68	30000	20220930	142.00	82200	-11.68	20230620	48400	50.00	20230411	82200	-11.68	20230620	30000	142.00	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
49	20230622	110458	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72500	1000	2	1.40	2782712200	38568	22.69	71300	73500	71000	92900	50100	71500	72151.60	25.53	0	7001	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14283	12.81	0.93	12	0.20	5661.00	78141.00	82200	20230620	-11.80	30000	20220930	141.67	82200	-11.80	20230620	48400	49.79	20230411	82200	-11.80	20230620	30000	141.67	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
50	20230622	100642	55	40.00	KOSPI		기계	N	N	N	Y	40	N	71600	100	2	0.14	2050192700	28453	16.74	71300	73500	71000	92900	50100	71500	72056.33	25.53	0	3760	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14106	12.65	0.92	12	0.14	5661.00	78141.00	82200	20230620	-12.90	30000	20220930	138.67	82200	-12.90	20230620	48400	47.93	20230411	82200	-12.90	20230620	30000	138.67	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
51	20230622	090927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	71200	-300	5	-0.42	808063800	11185	6.58	71300	73500	71000	92900	50100	71500	72248.46	25.53	0	-707	77433	74466	72933	69966	68433	73700	69200	985	21400	5000	52910	100	1	19700793	14027	12.58	0.91	12	0.06	5661.00	78141.00	82200	20230620	-13.38	30000	20220930	137.33	82200	-13.38	20230620	48400	47.11	20230411	82200	-13.38	20230620	30000	137.33	20220930	0.65	N	267270	5000	985 억	5028824	N	N	296	N	N
52	20230621	160424	55	40.00	KOSPI		기계	N	N	N	Y	40	N	71500	-2200	5	-2.99	12279552100	168546	25.33	72300	75900	71400	95800	51600	73700	72857.22	25.53	0	-2430	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14086	12.63	0.92	12	0.86	5661.00	78141.00	82200	20230620	-13.02	30000	20220930	138.33	82200	-13.02	20230620	48400	47.73	20230411	82200	-13.02	20230620	30000	138.33	20220930	0.58	N	267270	5000	985 억	5029250	N	N	296	N	N
53	20230621	150633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	71600	-2100	5	-2.85	11010110600	150800	22.67	72300	75900	71500	95800	51600	73700	73010.60	25.53	0	-4880	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14106	12.65	0.92	12	0.77	5661.00	78141.00	82200	20230620	-12.90	30000	20220930	138.67	82200	-12.90	20230620	48400	47.93	20230411	82200	-12.90	20230620	30000	138.67	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
54	20230621	140455	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72700	-1000	5	-1.36	9384050900	128269	19.28	72300	75900	71500	95800	51600	73700	73158.46	25.53	0	-5305	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14322	12.84	0.93	12	0.65	5661.00	78141.00	82200	20230620	-11.56	30000	20220930	142.33	82200	-11.56	20230620	48400	50.21	20230411	82200	-11.56	20230620	30000	142.33	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
55	20230621	130721	55	40.00	KOSPI		기계	N	N	N	Y	40	N	73200	-500	5	-0.68	8287759300	113181	17.01	72300	75900	71500	95800	51600	73700	73225.03	25.53	0	-6937	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14421	12.93	0.94	12	0.57	5661.00	78141.00	82200	20230620	-10.95	30000	20220930	144.00	82200	-10.95	20230620	48400	51.24	20230411	82200	-10.95	20230620	30000	144.00	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
56	20230621	120240	55	40.00	KOSPI		기계	N	N	N	Y	40	N	73600	-100	5	-0.14	7685864100	104981	15.78	72300	75900	71500	95800	51600	73700	73211.19	25.53	0	-5627	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14500	13.00	0.94	12	0.53	5661.00	78141.00	82200	20230620	-10.46	30000	20220930	145.33	82200	-10.46	20230620	48400	52.07	20230411	82200	-10.46	20230620	30000	145.33	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
57	20230621	110208	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72400	-1300	5	-1.76	6780435700	92579	13.91	72300	75900	71500	95800	51600	73700	73238.64	25.53	0	-3115	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14263	12.79	0.93	12	0.47	5661.00	78141.00	82200	20230620	-11.92	30000	20220930	141.33	82200	-11.92	20230620	48400	49.59	20230411	82200	-11.92	20230620	30000	141.33	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
58	20230621	100402	55	40.00	KOSPI		기계	N	N	N	Y	40	N	73400	-300	5	-0.41	5233548300	71310	10.72	72300	75900	71500	95800	51600	73700	73390.80	25.53	0	-8370	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14460	12.97	0.94	12	0.36	5661.00	78141.00	82200	20230620	-10.71	30000	20220930	144.67	82200	-10.71	20230620	48400	51.65	20230411	82200	-10.71	20230620	30000	144.67	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
59	20230621	090348	55	40.00	KOSPI		기계	N	N	N	Y	40	N	72100	-1600	5	-2.17	713105300	9886	1.49	72300	72800	71600	95800	51600	73700	72106.57	25.53	0	375	86233	79966	75933	69666	65633	77950	67650	985	22100	5000	54530	100	1	19700793	14204	12.74	0.92	12	0.05	5661.00	78141.00	82200	20230620	-12.29	30000	20220930	140.33	82200	-12.29	20230620	48400	48.97	20230411	82200	-12.29	20230620	30000	140.33	20220930	0.58	N	267270	5000	985 억	5029250	N	N	0	N	N
60	20230620	160203	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73700	700	2	0.96	51065392300	662816	216.72	75000	82200	71900	94900	51100	73000	77043.69	25.65	4461	-32313	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	14519	13.02	0.94	12	3.36	5661.00	78141.00	82200	20230620	-10.34	30000	20220930	145.67	82200	-10.34	20230620	48400	52.27	20230411	82200	-10.34	20230620	30000	145.67	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
61	20230620	150312	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	74000	1000	2	1.37	49095780100	636187	208.01	75000	82200	71900	94900	51100	73000	77171.93	25.65	4461	-23584	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	14579	13.07	0.95	12	3.23	5661.00	78141.00	82200	20230620	-9.98	30000	20220930	146.67	82200	-9.98	20230620	48400	52.89	20230411	82200	-9.98	20230620	30000	146.67	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
62	20230620	140742	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73800	800	2	1.10	43453995100	558948	182.75	75000	82200	73600	94900	51100	73000	77742.46	25.65	4461	-43453	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	14539	13.04	0.94	12	2.84	5661.00	78141.00	82200	20230620	-10.22	30000	20220930	146.00	82200	-10.22	20230620	48400	52.48	20230411	82200	-10.22	20230620	30000	146.00	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
63	20230620	130619	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	74400	1400	2	1.92	41122296400	527437	172.45	75000	82200	74100	94900	51100	73000	77966.27	25.65	4461	-47636	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	14657	13.14	0.95	12	2.68	5661.00	78141.00	82200	20230620	-9.49	30000	20220930	148.00	82200	-9.49	20230620	48400	53.72	20230411	82200	-9.49	20230620	30000	148.00	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
64	20230620	120605	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	74400	1400	2	1.92	39000697900	498940	163.13	75000	82200	74300	94900	51100	73000	78167.11	25.65	4461	-45798	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	14657	13.14	0.95	12	2.53	5661.00	78141.00	82200	20230620	-9.49	30000	20220930	148.00	82200	-9.49	20230620	48400	53.72	20230411	82200	-9.49	20230620	30000	148.00	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
65	20230620	110426	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	77600	4600	2	6.30	34594884200	440866	144.15	75000	82200	74600	94900	51100	73000	78470.29	25.65	4461	-30673	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	15288	13.71	0.99	12	2.24	5661.00	78141.00	82200	20230620	-5.60	30000	20220930	158.67	82200	-5.60	20230620	48400	60.33	20230411	82200	-5.60	20230620	30000	158.67	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
66	20230620	100314	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	76300	3300	2	4.52	29850073200	379011	123.92	75000	82200	74600	94900	51100	73000	78757.80	25.65	4461	-28378	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	15032	13.48	0.98	12	1.92	5661.00	78141.00	82200	20230620	-7.18	30000	20220930	154.33	82200	-7.18	20230620	48400	57.64	20230411	82200	-7.18	20230620	30000	154.33	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
67	20230620	090650	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	77300	4300	2	5.89	3801566800	49845	16.30	75000	77400	74600	94900	51100	73000	76267.77	25.65	4461	-1743	75800	74400	72700	71300	69600	75100	72000	985	21900	5000	54020	100	1	19700793	15229	13.65	0.99	12	0.25	5661.00	78141.00	77400	20230620	-0.13	30000	20220930	157.67	77400	-0.13	20230620	48400	59.71	20230411	77400	-0.13	20230620	30000	157.67	20220930	0.55	N	267270	5000	985 억	5053182	N	N	0	N	N
68	20230619	160817	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73000	2400	2	3.40	22147985700	304377	89.03	71900	74100	71000	91700	49500	70600	72764.65	25.85	0	-34907	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14382	12.90	0.93	12	1.54	5661.00	78141.00	74100	20230619	-1.48	30000	20220930	143.33	74100	-1.48	20230619	48400	50.83	20230411	74100	-1.48	20230619	30000	143.33	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
69	20230619	150246	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73400	2800	2	3.97	21515715500	295724	86.50	71900	74100	71000	91700	49500	70600	72756.07	25.85	0	-31345	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14460	12.97	0.94	12	1.50	5661.00	78141.00	74100	20230619	-0.94	30000	20220930	144.67	74100	-0.94	20230619	48400	51.65	20230411	74100	-0.94	20230619	30000	144.67	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
70	20230619	140716	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73000	2400	2	3.40	18911386100	260092	76.07	71900	74100	71000	91700	49500	70600	72710.37	25.85	0	-24227	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14382	12.90	0.93	12	1.32	5661.00	78141.00	74100	20230619	-1.48	30000	20220930	143.33	74100	-1.48	20230619	48400	50.83	20230411	74100	-1.48	20230619	30000	143.33	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
71	20230619	130813	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73600	3000	2	4.25	16428481000	226397	66.22	71900	74000	71000	91700	49500	70600	72564.92	25.85	0	-14528	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14500	13.00	0.94	12	1.15	5661.00	78141.00	74000	20230619	-0.54	30000	20220930	145.33	74000	-0.54	20230619	48400	52.07	20230411	74000	-0.54	20230619	30000	145.33	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
72	20230619	120522	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	73900	3300	2	4.67	13821812800	191047	55.88	71900	74000	71000	91700	49500	70600	72347.71	25.85	0	-9351	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14559	13.05	0.95	12	0.97	5661.00	78141.00	74000	20230619	-0.14	30000	20220930	146.33	74000	-0.14	20230619	48400	52.69	20230411	74000	-0.14	20230619	30000	146.33	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
73	20230619	110659	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	72500	1900	2	2.69	8736968700	121566	35.56	71900	72900	71000	91700	49500	70600	71870.17	25.85	0	-14108	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14283	12.81	0.93	12	0.62	5661.00	78141.00	72900	20230619	-0.55	30000	20220930	141.67	72900	-0.55	20230619	48400	49.79	20230411	72900	-0.55	20230619	30000	141.67	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
74	20230619	100124	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	71500	900	2	1.27	6121108300	85228	24.93	71900	72900	71000	91700	49500	70600	71820.39	25.85	0	-22751	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14086	12.63	0.92	12	0.43	5661.00	78141.00	72900	20230619	-1.92	30000	20220930	138.33	72900	-1.92	20230619	48400	47.73	20230411	72900	-1.92	20230619	30000	138.33	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
75	20230619	090703	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	72700	2100	2	2.97	2380707600	33094	9.68	71900	72700	71400	91700	49500	70600	71937.74	25.85	0	-4606	73666	72132	70166	68632	66666	72900	69400	985	21100	5000	52240	100	1	19700793	14322	12.84	0.93	12	0.17	5661.00	78141.00	72700	20230619	0.00	30000	20220930	142.33	72700	0.00	20230619	48400	50.21	20230411	72700	0.00	20230619	30000	142.33	20220930	0.52	N	267270	5000	985 억	5091951	N	N	1	N	N
76	20230616	160901	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	70600	3600	2	5.37	23821075600	336707	243.48	68500	71700	68200	87100	46900	67000	70747.43	25.83	0	4645	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	13909	12.47	0.90	12	1.71	5661.00	78141.00	71700	20230616	-1.53	30000	20220930	135.33	71700	-1.53	20230616	48400	45.87	20230411	71700	-1.53	20230616	30000	135.33	20220930	0.66	N	267270	5000	985 억	5088343	N	N	1	N	N
77	20230616	150820	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	70700	3700	2	5.52	22590391800	319266	230.86	68500	71700	68200	87100	46900	67000	70757.36	25.83	0	3943	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	13928	12.49	0.90	12	1.62	5661.00	78141.00	71700	20230616	-1.39	30000	20220930	135.67	71700	-1.39	20230616	48400	46.07	20230411	71700	-1.39	20230616	30000	135.67	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
78	20230616	140232	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	71100	4100	2	6.12	20259739900	286377	207.08	68500	71700	68200	87100	46900	67000	70745.09	25.83	0	10477	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	14007	12.56	0.91	12	1.45	5661.00	78141.00	71700	20230616	-0.84	30000	20220930	137.00	71700	-0.84	20230616	48400	46.90	20230411	71700	-0.84	20230616	30000	137.00	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
79	20230616	130516	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	71000	4000	2	5.97	18717760500	264718	191.42	68500	71700	68200	87100	46900	67000	70708.40	25.83	0	15098	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	13988	12.54	0.91	12	1.34	5661.00	78141.00	71700	20230616	-0.98	30000	20220930	136.67	71700	-0.98	20230616	48400	46.69	20230411	71700	-0.98	20230616	30000	136.67	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
80	20230616	120949	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	71100	4100	2	6.12	17452439400	246888	178.53	68500	71700	68200	87100	46900	67000	70689.81	25.83	0	20347	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	14007	12.56	0.91	12	1.25	5661.00	78141.00	71700	20230616	-0.84	30000	20220930	137.00	71700	-0.84	20230616	48400	46.90	20230411	71700	-0.84	20230616	30000	137.00	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
81	20230616	110526	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	71700	4700	2	7.01	15000578700	212464	153.63	68500	71700	68200	87100	46900	67000	70603.04	25.83	0	21794	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	14125	12.67	0.92	12	1.08	5661.00	78141.00	71700	20230616	0.00	30000	20220930	139.00	71700	0.00	20230616	48400	48.14	20230411	71700	0.00	20230616	30000	139.00	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
82	20230616	100903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	70300	3300	2	4.93	10404970900	147986	107.01	68500	71400	68200	87100	46900	67000	70310.67	25.83	0	3449	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	13850	12.42	0.90	12	0.75	5661.00	78141.00	71500	20230504	-1.68	30000	20220930	134.33	71500	-1.68	20230504	48400	45.25	20230411	71500	-1.68	20230504	30000	134.33	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
83	20230616	091042	55	40.00	KOSPI		기계	N	N	N	Y	40	N	70600	3600	2	5.37	4261375700	60886	44.03	68500	71100	68200	87100	46900	67000	69989.76	25.83	0	-4253	71000	69000	67500	65500	64000	68250	64750	985	20100	5000	49580	100	1	19700793	13909	12.47	0.90	12	0.31	5661.00	78141.00	71500	20230504	-1.26	30000	20220930	135.33	71500	-1.26	20230504	48400	45.87	20230411	71500	-1.26	20230504	30000	135.33	20220930	0.66	N	267270	5000	985 억	5088343	N	N	181	N	N
84	20230615	150400	55	40.00	KOSPI		기계	N	N	N	Y	40	N	67000	-1800	5	-2.62	8605538200	128147	43.09	69500	69500	66000	89400	48200	68800	67153.65	26.07	0	-41888	72466	70632	67566	65732	62666	71550	66650	985	20600	5000	50910	100	1	19700793	13200	11.84	0.86	12	0.65	5661.00	78141.00	71500	20230504	-6.29	30000	20220930	123.33	71500	-6.29	20230504	48400	38.43	20230411	71500	-6.29	20230504	30000	123.33	20220930	0.64	N	267270	5000	985 억	5135567	N	N	60	N	N
85	20230615	140347	55	40.00	KOSPI		기계	N	N	N	Y	40	N	67400	-1400	5	-2.03	7274679500	108306	36.42	69500	69500	66000	89400	48200	68800	67167.83	26.07	0	-33181	72466	70632	67566	65732	62666	71550	66650	985	20600	5000	50910	100	1	19700793	13278	11.91	0.86	12	0.55	5661.00	78141.00	71500	20230504	-5.73	30000	20220930	124.67	71500	-5.73	20230504	48400	39.26	20230411	71500	-5.73	20230504	30000	124.67	20220930	0.64	N	267270	5000	985 억	5135567	N	N	60	N	N
86	20230615	130806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	66300	-2500	5	-3.63	6163668000	91727	30.85	69500	69500	66000	89400	48200	68800	67195.79	26.07	0	-28108	72466	70632	67566	65732	62666	71550	66650	985	20600	5000	50910	100	1	19700793	13062	11.71	0.85	12	0.47	5661.00	78141.00	71500	20230504	-7.27	30000	20220930	121.00	71500	-7.27	20230504	48400	36.98	20230411	71500	-7.27	20230504	30000	121.00	20220930	0.64	N	267270	5000	985 억	5135567	N	N	60	N	N
87	20230615	120827	55	40.00	KOSPI		기계	N	N	N	Y	40	N	66700	-2100	5	-3.05	5144895000	76354	25.68	69500	69500	66300	89400	48200	68800	67382.13	26.07	0	-21893	72466	70632	67566	65732	62666	71550	66650	985	20600	5000	50910	100	1	19700793	13140	11.78	0.85	12	0.39	5661.00	78141.00	71500	20230504	-6.71	30000	20220930	122.33	71500	-6.71	20230504	48400	37.81	20230411	71500	-6.71	20230504	30000	122.33	20220930	0.64	N	267270	5000	985 억	5135567	N	N	60	N	N
88	20230615	110830	55	40.00	KOSPI		기계	N	N	N	Y	40	N	66700	-2100	5	-3.05	4252580600	62942	21.17	69500	69500	66500	89400	48200	68800	67563.48	26.07	0	-15816	72466	70632	67566	65732	62666	71550	66650	985	20600	5000	50910	100	1	19700793	13140	11.78	0.85	12	0.32	5661.00	78141.00	71500	20230504	-6.71	30000	20220930	122.33	71500	-6.71	20230504	48400	37.81	20230411	71500	-6.71	20230504	30000	122.33	20220930	0.64	N	267270	5000	985 억	5135567	N	N	60	N	N
89	20230611	184732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	67000	400	2	0.60	11676444500	174377	51.40	66400	68000	64500	86500	46700	66600	66961.32	26.02	-52570	-55231	70866	68732	65966	63832	61066	69800	64900	985	19900	5000	49280	100	1	19700793	13200	11.84	0.86	12	0.89	5661.00	78141.00	71500	20230504	-6.29	30000	20220930	123.33	71500	-6.29	20230504	48400	38.43	20230411	71500	-6.29	20230504	30000	123.33	20220930	0.72	N	267270	5000	985 억	5126264	N	N	273	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History