KissMeData/077970/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 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	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	20240628	160652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17100	300	2	1.79	1931127060	114659	73.57	16900	17210	16330	21800	11760	16800	16842.20	0.64	14631	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3935	83.01	1.82	12	0.50	206.00	9393.00	18660	20240625	-8.36	11000	20231024	55.45	18660	-8.36	20240625	11450	49.34	20240119	18660	-8.36	20240625	11000	55.45	20231024	0.41	N	077970	2500	575 억	147494	N	N	16	N	N
3	20240628	150704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16980	180	2	1.07	1662701110	98917	63.47	16900	17210	16330	21800	11760	16800	16809.05	0.64	15962	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3907	82.43	1.81	12	0.43	206.00	9393.00	18660	20240625	-9.00	11000	20231024	54.36	18660	-9.00	20240625	11450	48.30	20240119	18660	-9.00	20240625	11000	54.36	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
4	20240628	140703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16770	-30	5	-0.18	1451412170	86389	55.43	16900	17210	16330	21800	11760	16800	16800.89	0.64	13204	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3859	81.41	1.79	12	0.38	206.00	9393.00	18660	20240625	-10.13	11000	20231024	52.45	18660	-10.13	20240625	11450	46.46	20240119	18660	-10.13	20240625	11000	52.45	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
5	20240628	130703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16760	-40	5	-0.24	1269785980	75541	48.47	16900	17210	16330	21800	11760	16800	16809.23	0.64	10216	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3856	81.36	1.78	12	0.33	206.00	9393.00	18660	20240625	-10.18	11000	20231024	52.36	18660	-10.18	20240625	11450	46.38	20240119	18660	-10.18	20240625	11000	52.36	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
6	20240628	120702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16710	-90	5	-0.54	1130475980	67220	43.13	16900	17210	16330	21800	11760	16800	16817.55	0.64	6888	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3845	81.12	1.78	12	0.29	206.00	9393.00	18660	20240625	-10.45	11000	20231024	51.91	18660	-10.45	20240625	11450	45.94	20240119	18660	-10.45	20240625	11000	51.91	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
7	20240628	110651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16790	-10	5	-0.06	960444720	57033	36.60	16900	17210	16330	21800	11760	16800	16840.16	0.64	9498	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3863	81.50	1.79	12	0.25	206.00	9393.00	18660	20240625	-10.02	11000	20231024	52.64	18660	-10.02	20240625	11450	46.64	20240119	18660	-10.02	20240625	11000	52.64	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
8	20240628	100648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17000	200	2	1.19	712998160	42370	27.19	16900	17210	16330	21800	11760	16800	16827.90	0.64	7763	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3912	82.52	1.81	12	0.18	206.00	9393.00	18660	20240625	-8.90	11000	20231024	54.55	18660	-8.90	20240625	11450	48.47	20240119	18660	-8.90	20240625	11000	54.55	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
9	20240628	090650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16800	0	3	0.00	98455080	5877	3.77	16900	16940	16330	21800	11760	16800	16752.61	0.64	-141	17433	17116	16633	16316	15833	17275	16475	575	5000	2500	12430	10	1	23008904	3865	81.55	1.79	12	0.03	206.00	9393.00	18660	20240625	-9.97	11000	20231024	52.73	18660	-9.97	20240625	11450	46.72	20240119	18660	-9.97	20240625	11000	52.73	20231024	0.41	N	077970	2500	575 억	147494	N	N	19	N	N
10	20240627	160644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16800	30	2	0.18	2595730840	154800	81.01	16770	16950	16150	21800	11740	16770	16768.17	0.83	-2365	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3865	81.55	1.79	12	0.67	206.00	9393.00	18660	20240625	-9.97	11000	20231024	52.73	18660	-9.97	20240625	11450	46.72	20240119	18660	-9.97	20240625	11000	52.73	20231024	0.50	N	077970	2500	575 억	190177	N	N	19	N	N
11	20240627	150651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16810	40	2	0.24	2476573940	147703	77.29	16770	16950	16150	21800	11740	16770	16767.26	0.83	-1107	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3868	81.60	1.79	12	0.64	206.00	9393.00	18660	20240625	-9.91	11000	20231024	52.82	18660	-9.91	20240625	11450	46.81	20240119	18660	-9.91	20240625	11000	52.82	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
12	20240627	140647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16780	10	2	0.06	1871266270	111666	58.44	16770	16950	16150	21800	11740	16770	16757.71	0.83	-633	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3861	81.46	1.79	12	0.49	206.00	9393.00	18660	20240625	-10.08	11000	20231024	52.55	18660	-10.08	20240625	11450	46.55	20240119	18660	-10.08	20240625	11000	52.55	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
13	20240627	130648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16740	-30	5	-0.18	1574454300	94040	49.21	16770	16950	16150	21800	11740	16770	16742.39	0.83	99	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3852	81.26	1.78	12	0.41	206.00	9393.00	18660	20240625	-10.29	11000	20231024	52.18	18660	-10.29	20240625	11450	46.20	20240119	18660	-10.29	20240625	11000	52.18	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
14	20240627	120650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16850	80	2	0.48	1381124770	82514	43.18	16770	16950	16150	21800	11740	16770	16738.07	0.83	-81	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3877	81.80	1.79	12	0.36	206.00	9393.00	18660	20240625	-9.70	11000	20231024	53.18	18660	-9.70	20240625	11450	47.16	20240119	18660	-9.70	20240625	11000	53.18	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
15	20240627	110650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16790	20	2	0.12	1041812170	62425	32.67	16770	16900	16150	21800	11740	16770	16689.02	0.83	5046	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3863	81.50	1.79	12	0.27	206.00	9393.00	18660	20240625	-10.02	11000	20231024	52.64	18660	-10.02	20240625	11450	46.64	20240119	18660	-10.02	20240625	11000	52.64	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
16	20240627	100648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16510	-260	5	-1.55	528069280	31764	16.62	16770	16900	16150	21800	11740	16770	16624.77	0.83	2702	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3799	80.15	1.76	12	0.14	206.00	9393.00	18660	20240625	-11.52	11000	20231024	50.09	18660	-11.52	20240625	11450	44.19	20240119	18660	-11.52	20240625	11000	50.09	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
17	20240627	090648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16620	-150	5	-0.89	47168850	2827	1.48	16770	16770	16600	21800	11740	16770	16685.13	0.83	-861	17936	17352	16826	16242	15716	17090	15980	575	5030	2500	12400	10	1	23008904	3824	80.68	1.77	12	0.01	206.00	9393.00	18660	20240625	-10.93	11000	20231024	51.09	18660	-10.93	20240625	11450	45.15	20240119	18660	-10.93	20240625	11000	51.09	20231024	0.50	N	077970	2500	575 억	190177	N	N	23	N	N
18	20240626	160646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16770	-140	5	-0.83	3191652110	190944	45.24	16800	17410	16300	21950	11840	16910	16715.04	0.91	28535	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3859	81.41	1.79	12	0.83	206.00	9393.00	18660	20240625	-10.13	11000	20231024	52.45	18660	-10.13	20240625	11450	46.46	20240119	18660	-10.13	20240625	11000	52.45	20231024	0.49	N	077970	2500	575 억	208777	N	N	23	N	N
19	20240626	150648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16640	-270	5	-1.60	3035882250	181629	43.03	16800	17410	16300	21950	11840	16910	16714.72	0.91	29606	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3829	80.78	1.77	12	0.79	206.00	9393.00	18660	20240625	-10.83	11000	20231024	51.27	18660	-10.83	20240625	11450	45.33	20240119	18660	-10.83	20240625	11000	51.27	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
20	20240626	140647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16750	-160	5	-0.95	2611909730	156255	37.02	16800	17410	16300	21950	11840	16910	16715.66	0.91	35705	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3854	81.31	1.78	12	0.68	206.00	9393.00	18660	20240625	-10.24	11000	20231024	52.27	18660	-10.24	20240625	11450	46.29	20240119	18660	-10.24	20240625	11000	52.27	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
21	20240626	130648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16360	-550	5	-3.25	2240827460	133929	31.73	16800	17410	16300	21950	11840	16910	16731.43	0.91	33201	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3764	79.42	1.74	12	0.58	206.00	9393.00	18660	20240625	-12.33	11000	20231024	48.73	18660	-12.33	20240625	11450	42.88	20240119	18660	-12.33	20240625	11000	48.73	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
22	20240626	120647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16500	-410	5	-2.42	2002284170	119435	28.30	16800	17410	16300	21950	11840	16910	16764.61	0.91	31478	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3796	80.10	1.76	12	0.52	206.00	9393.00	18660	20240625	-11.58	11000	20231024	50.00	18660	-11.58	20240625	11450	44.10	20240119	18660	-11.58	20240625	11000	50.00	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
23	20240626	110648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16670	-240	5	-1.42	1161853390	68431	16.21	16800	17410	16630	21950	11840	16910	16978.48	0.91	5055	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3836	80.92	1.77	12	0.30	206.00	9393.00	18660	20240625	-10.66	11000	20231024	51.55	18660	-10.66	20240625	11450	45.59	20240119	18660	-10.66	20240625	11000	51.55	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
24	20240626	100646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16910	0	3	0.00	888820100	52124	12.35	16800	17410	16660	21950	11840	16910	17052.08	0.91	2240	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3891	82.09	1.80	12	0.23	206.00	9393.00	18660	20240625	-9.38	11000	20231024	53.73	18660	-9.38	20240625	11450	47.69	20240119	18660	-9.38	20240625	11000	53.73	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
25	20240626	090648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17180	270	2	1.60	125683650	7415	1.76	16800	17180	16800	21950	11840	16910	16950.02	0.91	2313	19250	18080	17490	16320	15730	17785	16025	575	5040	2500	12510	10	1	23008904	3953	83.40	1.83	12	0.03	206.00	9393.00	18660	20240625	-7.93	11000	20231024	56.18	18660	-7.93	20240625	11450	50.04	20240119	18660	-7.93	20240625	11000	56.18	20231024	0.49	N	077970	2500	575 억	208777	N	N	107	N	N
26	20240625	160646	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16910	-1040	5	-5.79	7340142410	418326	309.31	18210	18660	16900	23300	12570	17950	17547.09	0.83	90125	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	3891	82.09	1.80	12	1.82	206.00	9393.00	18660	20240625	-9.38	11000	20231024	53.73	18660	-9.38	20240625	11450	47.69	20240119	18660	-9.38	20240625	11000	53.73	20231024	0.46	N	077970	2500	575 억	191744	N	N	107	N	N
27	20240625	150642	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16990	-960	5	-5.35	6852622160	389529	288.01	18210	18660	16900	23300	12570	17950	17592.07	0.83	80339	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	3909	82.48	1.81	12	1.69	206.00	9393.00	18660	20240625	-8.95	11000	20231024	54.45	18660	-8.95	20240625	11450	48.38	20240119	18660	-8.95	20240625	11000	54.45	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
28	20240625	140646	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17020	-930	5	-5.18	5984356450	338441	250.24	18210	18660	16900	23300	12570	17950	17682.13	0.83	61879	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	3916	82.62	1.81	12	1.47	206.00	9393.00	18660	20240625	-8.79	11000	20231024	54.73	18660	-8.79	20240625	11450	48.65	20240119	18660	-8.79	20240625	11000	54.73	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
29	20240625	130647	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17210	-740	5	-4.12	4796547320	269173	199.02	18210	18660	17180	23300	12570	17950	17819.57	0.83	49726	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	3960	83.54	1.83	12	1.17	206.00	9393.00	18660	20240625	-7.77	11000	20231024	56.45	18660	-7.77	20240625	11450	50.31	20240119	18660	-7.77	20240625	11000	56.45	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
30	20240625	120650	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17570	-380	5	-2.12	3435933160	190501	140.85	18210	18660	17450	23300	12570	17950	18036.30	0.83	12883	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	4043	85.29	1.87	12	0.83	206.00	9393.00	18660	20240625	-5.84	11000	20231024	59.73	18660	-5.84	20240625	11450	53.45	20240119	18660	-5.84	20240625	11000	59.73	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
31	20240625	110649	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17910	-40	5	-0.22	2776212060	153132	113.22	18210	18660	17610	23300	12570	17950	18129.54	0.83	9565	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	4121	86.94	1.91	12	0.67	206.00	9393.00	18660	20240625	-4.02	11000	20231024	62.82	18660	-4.02	20240625	11450	56.42	20240119	18660	-4.02	20240625	11000	62.82	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
32	20240625	100646	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18130	180	2	1.00	1909561720	104696	77.41	18210	18660	17790	23300	12570	17950	18239.11	0.83	9301	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	4172	88.01	1.93	12	0.46	206.00	9393.00	18660	20240625	-2.84	11000	20231024	64.82	18660	-2.84	20240625	11450	58.34	20240119	18660	-2.84	20240625	11000	64.82	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
33	20240625	090646	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17960	10	2	0.06	217631150	11958	8.84	18210	18540	17950	23300	12570	17950	18199.63	0.83	-4140	18383	18166	17793	17576	17203	18275	17685	575	5350	2500	13280	10	1	23008904	4132	87.18	1.91	12	0.05	206.00	9393.00	18540	20240625	-3.13	11000	20231024	63.27	18540	-3.13	20240625	11450	56.86	20240119	18540	-3.13	20240625	11000	63.27	20231024	0.46	N	077970	2500	575 억	191744	N	N	3	N	N
34	20240624	160643	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17950	530	2	3.04	2398290000	134220	66.01	17420	18010	17420	22600	12200	17420	17868.29	0.92	8058	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4130	87.14	1.91	12	0.58	206.00	9393.00	18010	20240624	-0.33	11000	20231024	63.18	18010	-0.33	20240624	11450	56.77	20240119	18010	-0.33	20240624	11000	63.18	20231024	0.32	N	077970	2500	575 억	211375	N	N	3	N	N
35	20240624	150644	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17840	420	2	2.41	2244593480	125649	61.79	17420	18010	17420	22600	12200	17420	17864.00	0.92	8552	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4105	86.60	1.90	12	0.55	206.00	9393.00	18010	20240624	-0.94	11000	20231024	62.18	18010	-0.94	20240624	11450	55.81	20240119	18010	-0.94	20240624	11000	62.18	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
36	20240624	140645	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17860	440	2	2.53	2002732600	112104	55.13	17420	18010	17420	22600	12200	17420	17864.95	0.92	9063	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4109	86.70	1.90	12	0.49	206.00	9393.00	18010	20240624	-0.83	11000	20231024	62.36	18010	-0.83	20240624	11450	55.98	20240119	18010	-0.83	20240624	11000	62.36	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
37	20240624	130643	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17810	390	2	2.24	1753620530	98160	48.27	17420	18010	17420	22600	12200	17420	17864.92	0.92	11309	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4098	86.46	1.90	12	0.43	206.00	9393.00	18010	20240624	-1.11	11000	20231024	61.91	18010	-1.11	20240624	11450	55.55	20240119	18010	-1.11	20240624	11000	61.91	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
38	20240624	120644	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17820	400	2	2.30	1559285470	87235	42.90	17420	18010	17420	22600	12200	17420	17874.54	0.92	10529	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4100	86.50	1.90	12	0.38	206.00	9393.00	18010	20240624	-1.05	11000	20231024	62.00	18010	-1.05	20240624	11450	55.63	20240119	18010	-1.05	20240624	11000	62.00	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
39	20240624	110647	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17820	400	2	2.30	1392614260	77869	38.30	17420	18010	17420	22600	12200	17420	17884.07	0.92	10068	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4100	86.50	1.90	12	0.34	206.00	9393.00	18010	20240624	-1.05	11000	20231024	62.00	18010	-1.05	20240624	11450	55.63	20240119	18010	-1.05	20240624	11000	62.00	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
40	20240624	100644	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17890	470	2	2.70	955382290	53354	26.24	17420	18010	17420	22600	12200	17420	17906.48	0.92	4799	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4116	86.84	1.90	12	0.23	206.00	9393.00	18010	20240624	-0.67	11000	20231024	62.64	18010	-0.67	20240624	11450	56.24	20240119	18010	-0.67	20240624	11000	62.64	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
41	20240624	090644	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17960	540	2	3.10	166113050	9396	4.62	17420	17990	17420	22600	12200	17420	17679.12	0.92	3863	18253	17836	17303	16886	16353	18045	17095	575	5180	2500	12890	10	1	23008904	4132	87.18	1.91	12	0.04	206.00	9393.00	17990	20240624	-0.17	11000	20231024	63.27	17990	-0.17	20240624	11450	56.86	20240119	17990	-0.17	20240624	11000	63.27	20231024	0.32	N	077970	2500	575 억	211375	N	N	13	N	N
42	20240621	160622	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17420	20	2	0.11	3492586120	202727	57.46	17300	17720	16770	22600	12180	17400	17227.30	1.11	6793	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	4008	84.56	1.85	12	0.88	206.00	9393.00	17720	20240621	-1.69	11000	20231024	58.36	17720	-1.69	20240621	11450	52.14	20240119	17720	-1.69	20240621	11000	58.36	20231024	0.31	N	077970	2500	575 억	254295	N	N	13	N	N
43	20240621	150622	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17440	40	2	0.23	3384225970	196508	55.70	17300	17720	16770	22600	12180	17400	17221.82	1.11	6972	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	4013	84.66	1.86	12	0.85	206.00	9393.00	17720	20240621	-1.58	11000	20231024	58.55	17720	-1.58	20240621	11450	52.31	20240119	17720	-1.58	20240621	11000	58.55	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
44	20240621	140623	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17400	0	3	0.00	2758990220	160709	45.55	17300	17720	16770	22600	12180	17400	17167.61	1.11	12472	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	4004	84.47	1.85	12	0.70	206.00	9393.00	17720	20240621	-1.81	11000	20231024	58.18	17720	-1.81	20240621	11450	51.97	20240119	17720	-1.81	20240621	11000	58.18	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
45	20240621	130624	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17000	-400	5	-2.30	1961272360	114638	32.49	17300	17720	16770	22600	12180	17400	17108.40	1.11	13026	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	3912	82.52	1.81	12	0.50	206.00	9393.00	17720	20240621	-4.06	11000	20231024	54.55	17720	-4.06	20240621	11450	48.47	20240119	17720	-4.06	20240621	11000	54.55	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
46	20240621	120626	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16830	-570	5	-3.28	1806250960	105504	29.91	17300	17720	16770	22600	12180	17400	17120.21	1.11	10822	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	3872	81.70	1.79	12	0.46	206.00	9393.00	17720	20240621	-5.02	11000	20231024	53.00	17720	-5.02	20240621	11450	46.99	20240119	17720	-5.02	20240621	11000	53.00	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
47	20240621	110624	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16930	-470	5	-2.70	1387235280	80635	22.86	17300	17720	16930	22600	12180	17400	17203.89	1.11	2498	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	3895	82.18	1.80	12	0.35	206.00	9393.00	17720	20240621	-4.46	11000	20231024	53.91	17720	-4.46	20240621	11450	47.86	20240119	17720	-4.46	20240621	11000	53.91	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
48	20240621	100622	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17010	-390	5	-2.24	931301810	53869	15.27	17300	17720	17010	22600	12180	17400	17288.27	1.11	-318	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	3914	82.57	1.81	12	0.23	206.00	9393.00	17720	20240621	-4.01	11000	20231024	54.64	17720	-4.01	20240621	11450	48.56	20240119	17720	-4.01	20240621	11000	54.64	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
49	20240621	090625	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17690	290	2	1.67	107984720	6185	1.75	17300	17720	17250	22600	12180	17400	17459.13	1.11	-1421	18166	17782	17296	16912	16426	17975	17105	575	5200	2500	12870	10	1	23008904	4070	85.87	1.88	12	0.03	206.00	9393.00	17720	20240621	-0.17	11000	20231024	60.82	17720	-0.17	20240621	11450	54.50	20240119	17720	-0.17	20240621	11000	60.82	20231024	0.31	N	077970	2500	575 억	254295	N	N	66	N	N
50	20240620	160620	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17400	790	2	4.76	6117690490	352202	263.45	17050	17680	16810	21550	11630	16610	17369.83	1.50	-10098	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	4004	84.47	1.85	12	1.53	206.00	9393.00	17680	20240620	-1.58	11000	20231024	58.18	17680	-1.58	20240620	11450	51.97	20240119	17680	-1.58	20240620	11000	58.18	20231024	0.33	N	077970	2500	575 억	346076	N	N	66	N	N
51	20240620	150622	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17400	790	2	4.76	5955891350	342901	256.49	17050	17680	16810	21550	11630	16610	17369.13	1.50	-8721	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	4004	84.47	1.85	12	1.49	206.00	9393.00	17680	20240620	-1.58	11000	20231024	58.18	17680	-1.58	20240620	11450	51.97	20240119	17680	-1.58	20240620	11000	58.18	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
52	20240620	140622	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17460	850	2	5.12	5421561200	312140	233.48	17050	17680	16810	21550	11630	16610	17369.00	1.50	-5246	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	4017	84.76	1.86	12	1.36	206.00	9393.00	17680	20240620	-1.24	11000	20231024	58.73	17680	-1.24	20240620	11450	52.49	20240119	17680	-1.24	20240620	11000	58.73	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
53	20240620	130622	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17190	580	2	3.49	4910606240	282644	211.42	17050	17680	16810	21550	11630	16610	17373.82	1.50	-2185	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	3955	83.45	1.83	12	1.23	206.00	9393.00	17680	20240620	-2.77	11000	20231024	56.27	17680	-2.77	20240620	11450	50.13	20240119	17680	-2.77	20240620	11000	56.27	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
54	20240620	120621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17480	870	2	5.24	4451439560	256116	191.58	17050	17680	16810	21550	11630	16610	17380.56	1.50	3549	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	4022	84.85	1.86	12	1.11	206.00	9393.00	17680	20240620	-1.13	11000	20231024	58.91	17680	-1.13	20240620	11450	52.66	20240119	17680	-1.13	20240620	11000	58.91	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
55	20240620	110623	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17360	750	2	4.52	4169401010	239859	179.42	17050	17680	16810	21550	11630	16610	17382.72	1.50	3745	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	3994	84.27	1.85	12	1.04	206.00	9393.00	17680	20240620	-1.81	11000	20231024	57.82	17680	-1.81	20240620	11450	51.62	20240119	17680	-1.81	20240620	11000	57.82	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
56	20240620	100623	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17630	1020	2	6.14	2949404130	170224	127.33	17050	17640	16810	21550	11630	16610	17326.61	1.50	12605	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	4056	85.58	1.88	12	0.74	206.00	9393.00	17640	20240620	-0.06	11000	20231024	60.27	17640	-0.06	20240620	11450	53.97	20240119	17640	-0.06	20240620	11000	60.27	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
57	20240620	090629	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17220	610	2	3.67	598254860	35038	26.21	17050	17360	16810	21550	11630	16610	17074.46	1.50	-6448	16936	16772	16476	16312	16016	16855	16395	575	4940	2500	12290	10	1	23008904	3962	83.59	1.83	12	0.15	206.00	9393.00	17360	20240620	-0.81	11000	20231024	56.55	17360	-0.81	20240620	11450	50.39	20240119	17360	-0.81	20240620	11000	56.55	20231024	0.33	N	077970	2500	575 억	346076	N	N	21	N	N
58	20240619	160619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16610	250	2	1.53	2187186100	132447	57.83	16390	16640	16180	21250	11460	16360	16513.30	1.69	-15366	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3822	80.63	1.77	12	0.58	206.00	9393.00	16880	20240614	-1.60	11000	20231024	51.00	16880	-1.60	20240614	11450	45.07	20240119	16880	-1.60	20240614	11000	51.00	20231024	0.34	N	077970	2500	575 억	389864	N	N	21	N	N
59	20240619	150617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16490	130	2	0.79	2079489990	125940	54.99	16390	16640	16180	21250	11460	16360	16511.75	1.69	-14325	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3794	80.05	1.76	12	0.55	206.00	9393.00	16880	20240614	-2.31	11000	20231024	49.91	16880	-2.31	20240614	11450	44.02	20240119	16880	-2.31	20240614	11000	49.91	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
60	20240619	140623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16400	40	2	0.24	1722270570	104309	45.54	16390	16640	16180	21250	11460	16360	16511.24	1.69	-7533	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3773	79.61	1.75	12	0.45	206.00	9393.00	16880	20240614	-2.84	11000	20231024	49.09	16880	-2.84	20240614	11450	43.23	20240119	16880	-2.84	20240614	11000	49.09	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
61	20240619	130618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16560	200	2	1.22	1477667370	89475	39.07	16390	16640	16180	21250	11460	16360	16514.86	1.69	-325	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3810	80.39	1.76	12	0.39	206.00	9393.00	16880	20240614	-1.90	11000	20231024	50.55	16880	-1.90	20240614	11450	44.63	20240119	16880	-1.90	20240614	11000	50.55	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
62	20240619	120618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16590	230	2	1.41	1130994430	68570	29.94	16390	16640	16180	21250	11460	16360	16494.01	1.69	2388	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3817	80.53	1.77	12	0.30	206.00	9393.00	16880	20240614	-1.72	11000	20231024	50.82	16880	-1.72	20240614	11450	44.89	20240119	16880	-1.72	20240614	11000	50.82	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
63	20240619	110619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16570	210	2	1.28	784286530	47668	20.81	16390	16630	16180	21250	11460	16360	16453.10	1.69	5165	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3813	80.44	1.76	12	0.21	206.00	9393.00	16880	20240614	-1.84	11000	20231024	50.64	16880	-1.84	20240614	11450	44.72	20240119	16880	-1.84	20240614	11000	50.64	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
64	20240619	100621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16510	150	2	0.92	587854630	35796	15.63	16390	16630	16180	21250	11460	16360	16422.36	1.69	7145	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3799	80.15	1.76	12	0.16	206.00	9393.00	16880	20240614	-2.19	11000	20231024	50.09	16880	-2.19	20240614	11450	44.19	20240119	16880	-2.19	20240614	11000	50.09	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
65	20240619	090628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16260	-100	5	-0.61	134100500	8235	3.60	16390	16430	16240	21250	11460	16360	16284.21	1.69	3350	17053	16706	16403	16056	15753	16555	15905	575	4890	2500	12100	10	1	23008904	3741	78.93	1.73	12	0.04	206.00	9393.00	16880	20240614	-3.67	11000	20231024	47.82	16880	-3.67	20240614	11450	42.01	20240119	16880	-3.67	20240614	11000	47.82	20231024	0.34	N	077970	2500	575 억	389864	N	N	26	N	N
66	20240618	160615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16360	380	2	2.38	3765220830	228430	172.25	16390	16750	16100	20750	11190	15980	16483.05	1.94	-19775	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3764	79.42	1.74	12	0.99	206.00	9393.00	16880	20240614	-3.08	11000	20231024	48.73	16880	-3.08	20240614	11450	42.88	20240119	16880	-3.08	20240614	11000	48.73	20231024	0.36	N	077970	2500	575 억	445545	N	N	26	N	N
67	20240618	150613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16330	350	2	2.19	3658046930	221847	167.28	16390	16750	16100	20750	11190	15980	16489.06	1.94	-19674	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3757	79.27	1.74	12	0.96	206.00	9393.00	16880	20240614	-3.26	11000	20231024	48.45	16880	-3.26	20240614	11450	42.62	20240119	16880	-3.26	20240614	11000	48.45	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
68	20240618	140615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16290	310	2	1.94	3250221270	196893	148.47	16390	16750	16100	20750	11190	15980	16507.56	1.94	-12433	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3748	79.08	1.73	12	0.86	206.00	9393.00	16880	20240614	-3.50	11000	20231024	48.09	16880	-3.50	20240614	11450	42.27	20240119	16880	-3.50	20240614	11000	48.09	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
69	20240618	130619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16480	500	2	3.13	2861038180	172962	130.42	16390	16750	16100	20750	11190	15980	16541.43	1.94	-13692	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3792	80.00	1.75	12	0.75	206.00	9393.00	16880	20240614	-2.37	11000	20231024	49.82	16880	-2.37	20240614	11450	43.93	20240119	16880	-2.37	20240614	11000	49.82	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
70	20240618	120620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16510	530	2	3.32	2613743850	157946	119.10	16390	16750	16100	20750	11190	15980	16548.35	1.94	-8346	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3799	80.15	1.76	12	0.69	206.00	9393.00	16880	20240614	-2.19	11000	20231024	50.09	16880	-2.19	20240614	11450	44.19	20240119	16880	-2.19	20240614	11000	50.09	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
71	20240618	110616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16630	650	2	4.07	2108715930	127385	96.05	16390	16750	16100	20750	11190	15980	16553.89	1.94	350	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3826	80.73	1.77	12	0.55	206.00	9393.00	16880	20240614	-1.48	11000	20231024	51.18	16880	-1.48	20240614	11450	45.24	20240119	16880	-1.48	20240614	11000	51.18	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
72	20240618	100617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16690	710	2	4.44	1524871180	92212	69.53	16390	16750	16100	20750	11190	15980	16536.59	1.94	6641	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3840	81.02	1.78	12	0.40	206.00	9393.00	16880	20240614	-1.13	11000	20231024	51.73	16880	-1.13	20240614	11450	45.76	20240119	16880	-1.13	20240614	11000	51.73	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
73	20240618	090623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16160	180	2	1.13	215870970	13276	10.01	16390	16390	16100	20750	11190	15980	16260.28	1.94	-1392	16593	16286	15753	15446	14913	16440	15600	575	4770	2500	11820	10	1	23008904	3718	78.45	1.72	12	0.06	206.00	9393.00	16880	20240614	-4.27	11000	20231024	46.91	16880	-4.27	20240614	11450	41.14	20240119	16880	-4.27	20240614	11000	46.91	20231024	0.36	N	077970	2500	575 억	445545	N	N	17	N	N
74	20240617	160611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15980	200	2	1.27	2091896890	132111	32.52	15920	16060	15220	20500	11050	15780	15834.34	2.19	-28587	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3677	77.57	1.70	12	0.57	206.00	9393.00	16880	20240614	-5.33	11000	20231024	45.27	16880	-5.33	20240614	11450	39.56	20240119	16880	-5.33	20240614	11000	45.27	20231024	0.38	N	077970	2500	575 억	504652	N	N	17	N	N
75	20240617	150615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16020	240	2	1.52	1979108280	125070	30.79	15920	16050	15220	20500	11050	15780	15824.00	2.19	-26522	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3686	77.77	1.71	12	0.54	206.00	9393.00	16880	20240614	-5.09	11000	20231024	45.64	16880	-5.09	20240614	11450	39.91	20240119	16880	-5.09	20240614	11000	45.64	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
76	20240617	140609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15990	210	2	1.33	1596917560	101162	24.90	15920	16050	15220	20500	11050	15780	15785.75	2.19	-17218	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3679	77.62	1.70	12	0.44	206.00	9393.00	16880	20240614	-5.27	11000	20231024	45.36	16880	-5.27	20240614	11450	39.65	20240119	16880	-5.27	20240614	11000	45.36	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
77	20240617	130610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15910	130	2	0.82	1322923900	84003	20.68	15920	16050	15220	20500	11050	15780	15748.53	2.19	-9463	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3661	77.23	1.69	12	0.37	206.00	9393.00	16880	20240614	-5.75	11000	20231024	44.64	16880	-5.75	20240614	11450	38.95	20240119	16880	-5.75	20240614	11000	44.64	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
78	20240617	120611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15970	190	2	1.20	1043278540	66445	16.36	15920	16050	15220	20500	11050	15780	15701.39	2.19	-3708	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3675	77.52	1.70	12	0.29	206.00	9393.00	16880	20240614	-5.39	11000	20231024	45.18	16880	-5.39	20240614	11450	39.48	20240119	16880	-5.39	20240614	11000	45.18	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
79	20240617	110607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15770	-10	5	-0.06	696018140	44607	10.98	15920	15920	15220	20500	11050	15780	15603.34	2.19	-1242	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3629	76.55	1.68	12	0.19	206.00	9393.00	16880	20240614	-6.58	11000	20231024	43.36	16880	-6.58	20240614	11450	37.73	20240119	16880	-6.58	20240614	11000	43.36	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
80	20240617	100607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15580	-200	5	-1.27	423772150	27315	6.72	15920	15920	15220	20500	11050	15780	15514.27	2.19	-2908	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3585	75.63	1.66	12	0.12	206.00	9393.00	16880	20240614	-7.70	11000	20231024	41.64	16880	-7.70	20240614	11450	36.07	20240119	16880	-7.70	20240614	11000	41.64	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
81	20240617	090610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15300	-480	5	-3.04	124176740	7997	1.97	15920	15920	15220	20500	11050	15780	15527.92	2.19	-3157	17446	16612	16046	15212	14646	17030	15630	575	4720	2500	11670	10	1	23008904	3520	74.27	1.63	12	0.03	206.00	9393.00	16880	20240614	-9.36	11000	20231024	39.09	16880	-9.36	20240614	11450	33.62	20240119	16880	-9.36	20240614	11000	39.09	20231024	0.38	N	077970	2500	575 억	504652	N	N	7	N	N
82	20240614	160519	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	15780	200	2	1.28	6587676540	405677	268.73	15520	16880	15480	20250	10910	15580	16239.19	2.39	41381	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3631	76.60	1.68	12	1.76	206.00	9393.00	16880	20240614	-6.52	11000	20231024	43.45	16880	-6.52	20240614	11450	37.82	20240119	16880	-6.52	20240614	11000	43.45	20231024	0.36	N	077970	2500	575 억	549808	N	N	7	N	N
83	20240614	150520	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	15630	50	2	0.32	6484508660	399121	264.38	15520	16880	15480	20250	10910	15580	16246.97	2.39	42350	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3596	75.87	1.66	12	1.73	206.00	9393.00	16880	20240614	-7.41	11000	20231024	42.09	16880	-7.41	20240614	11450	36.51	20240119	16880	-7.41	20240614	11000	42.09	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
84	20240614	140519	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	15820	240	2	1.54	6074302930	373025	247.10	15520	16880	15480	20250	10910	15580	16283.90	2.39	42113	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3640	76.80	1.68	12	1.62	206.00	9393.00	16880	20240614	-6.28	11000	20231024	43.82	16880	-6.28	20240614	11450	38.17	20240119	16880	-6.28	20240614	11000	43.82	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
85	20240614	130519	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	15970	390	2	2.50	5875329610	360473	238.78	15520	16880	15480	20250	10910	15580	16298.95	2.39	46913	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3675	77.52	1.70	12	1.57	206.00	9393.00	16880	20240614	-5.39	11000	20231024	45.18	16880	-5.39	20240614	11450	39.48	20240119	16880	-5.39	20240614	11000	45.18	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
86	20240614	120524	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16050	470	2	3.02	5530530050	338931	224.51	15520	16880	15480	20250	10910	15580	16317.57	2.39	53546	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3693	77.91	1.71	12	1.47	206.00	9393.00	16880	20240614	-4.92	11000	20231024	45.91	16880	-4.92	20240614	11450	40.17	20240119	16880	-4.92	20240614	11000	45.91	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
87	20240614	110600	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	15920	340	2	2.18	5122969460	313405	207.60	15520	16880	15480	20250	10910	15580	16346.16	2.39	57468	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3663	77.28	1.69	12	1.36	206.00	9393.00	16880	20240614	-5.69	11000	20231024	44.73	16880	-5.69	20240614	11450	39.04	20240119	16880	-5.69	20240614	11000	44.73	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
88	20240614	100559	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16210	630	2	4.04	4127194690	251644	166.69	15520	16880	15480	20250	10910	15580	16400.93	2.39	40183	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3730	78.69	1.73	12	1.09	206.00	9393.00	16880	20240614	-3.97	11000	20231024	47.36	16880	-3.97	20240614	11450	41.57	20240119	16880	-3.97	20240614	11000	47.36	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
89	20240614	090601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15530	-50	5	-0.32	29685480	1906	1.26	15520	15640	15480	20250	10910	15580	15574.75	2.39	-1210	15953	15766	15513	15326	15073	15640	15200	575	4670	2500	11520	10	1	23008904	3573	75.39	1.65	12	0.01	206.00	9393.00	16180	20230713	-4.02	11000	20231024	41.18	15730	-1.27	20240424	11450	35.63	20240119	16180	-4.02	20230713	11000	41.18	20231024	0.36	N	077970	2500	575 억	549808	N	N	43	N	N
90	20240613	160554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15580	-120	5	-0.76	2333934600	150316	51.90	15590	15700	15260	20400	10990	15700	15526.85	2.62	-35488	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3585	75.63	1.66	12	0.65	206.00	9393.00	16180	20230713	-3.71	11000	20231024	41.64	15730	-0.95	20240424	11450	36.07	20240119	16180	-3.71	20230713	11000	41.64	20231024	0.37	N	077970	2500	575 억	603638	N	N	43	N	N
91	20240613	150605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15530	-170	5	-1.08	2228261290	143529	49.56	15590	15700	15260	20400	10990	15700	15524.81	2.62	-32817	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3573	75.39	1.65	12	0.62	206.00	9393.00	16180	20230713	-4.02	11000	20231024	41.18	15730	-1.27	20240424	11450	35.63	20240119	16180	-4.02	20230713	11000	41.18	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
92	20240613	140558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15670	-30	5	-0.19	1834444180	118229	40.82	15590	15700	15260	20400	10990	15700	15516.02	2.62	-25622	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3605	76.07	1.67	12	0.51	206.00	9393.00	16180	20230713	-3.15	11000	20231024	42.45	15730	-0.38	20240424	11450	36.86	20240119	16180	-3.15	20230713	11000	42.45	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
93	20240613	130558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15500	-200	5	-1.27	1478731720	95427	32.95	15590	15690	15260	20400	10990	15700	15495.94	2.62	-14470	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3566	75.24	1.65	12	0.41	206.00	9393.00	16180	20230713	-4.20	11000	20231024	40.91	15730	-1.46	20240424	11450	35.37	20240119	16180	-4.20	20230713	11000	40.91	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
94	20240613	120601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15640	-60	5	-0.38	1342921480	86670	29.93	15590	15690	15260	20400	10990	15700	15494.65	2.62	-9932	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3599	75.92	1.67	12	0.38	206.00	9393.00	16180	20230713	-3.34	11000	20231024	42.18	15730	-0.57	20240424	11450	36.59	20240119	16180	-3.34	20230713	11000	42.18	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
95	20240613	110554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15560	-140	5	-0.89	1007390220	65168	22.50	15590	15630	15260	20400	10990	15700	15458.35	2.62	-2997	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3580	75.53	1.66	12	0.28	206.00	9393.00	16180	20230713	-3.83	11000	20231024	41.45	15730	-1.08	20240424	11450	35.90	20240119	16180	-3.83	20230713	11000	41.45	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
96	20240613	100554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15440	-260	5	-1.66	602693490	38929	13.44	15590	15630	15310	20400	10990	15700	15481.86	2.62	-509	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3553	74.95	1.64	12	0.17	206.00	9393.00	16180	20230713	-4.57	11000	20231024	40.36	15730	-1.84	20240424	11450	34.85	20240119	16180	-4.57	20230713	11000	40.36	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
97	20240613	090601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15520	-180	5	-1.15	110800850	7163	2.47	15590	15630	15310	20400	10990	15700	15468.47	2.62	2301	16586	16142	15286	14842	13986	16365	15065	575	4700	2500	11610	10	1	23008904	3571	75.34	1.65	12	0.03	206.00	9393.00	16180	20230713	-4.08	11000	20231024	41.09	15730	-1.34	20240424	11450	35.55	20240119	16180	-4.08	20230713	11000	41.09	20231024	0.37	N	077970	2500	575 억	603638	N	N	3	N	N
98	20240612	160549	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15700	720	2	4.81	4480960660	288938	208.07	15020	15730	14430	19470	10490	14980	15508.08	2.84	6894	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3612	76.21	1.67	12	1.26	206.00	9393.00	16180	20230713	-2.97	11000	20231024	42.73	15730	0.00	20240424	11450	37.12	20240119	16180	-2.97	20230713	11000	42.73	20231024	0.32	N	077970	2500	575 억	654558	N	N	3	N	N
99	20240612	150558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15730	750	2	5.01	4193346670	270603	194.87	15020	15730	14430	19470	10490	14980	15496.31	2.84	7433	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3619	76.36	1.67	12	1.18	206.00	9393.00	16180	20230713	-2.78	11000	20231024	43.00	15730	0.00	20240424	11450	37.38	20240119	16180	-2.78	20230713	11000	43.00	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
100	20240612	140554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15690	710	2	4.74	3706360680	239597	172.54	15020	15700	14430	19470	10490	14980	15469.14	2.84	14837	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3610	76.17	1.67	12	1.04	206.00	9393.00	16180	20230713	-3.03	11000	20231024	42.64	15730	-0.25	20240424	11450	37.03	20240119	16180	-3.03	20230713	11000	42.64	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
101	20240612	130553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15690	710	2	4.74	3080151980	199660	143.78	15020	15690	14430	19470	10490	14980	15426.99	2.84	21137	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3610	76.17	1.67	12	0.87	206.00	9393.00	16180	20230713	-3.03	11000	20231024	42.64	15730	-0.25	20240424	11450	37.03	20240119	16180	-3.03	20230713	11000	42.64	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
102	20240612	120551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15620	640	2	4.27	2590573810	168384	121.26	15020	15630	14430	19470	10490	14980	15384.92	2.84	27304	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3594	75.83	1.66	12	0.73	206.00	9393.00	16180	20230713	-3.46	11000	20231024	42.00	15730	-0.70	20240424	11450	36.42	20240119	16180	-3.46	20230713	11000	42.00	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
103	20240612	110552	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15500	520	2	3.47	1627719590	106478	76.68	15020	15520	14430	19470	10490	14980	15286.91	2.84	29281	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3566	75.24	1.65	12	0.46	206.00	9393.00	16180	20230713	-4.20	11000	20231024	40.91	15730	-1.46	20240424	11450	35.37	20240119	16180	-4.20	20230713	11000	40.91	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
104	20240612	100553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15270	290	2	1.94	500175870	33385	24.04	15020	15280	14430	19470	10490	14980	14982.05	2.84	7033	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3513	74.13	1.63	12	0.15	206.00	9393.00	16180	20230713	-5.62	11000	20231024	38.82	15730	-2.92	20240424	11450	33.36	20240119	16180	-5.62	20230713	11000	38.82	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
105	20240612	090553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14860	-120	5	-0.80	54988550	3720	2.68	15020	15020	14430	19470	10490	14980	14781.87	2.84	-562	15700	15340	15020	14660	14340	15180	14500	575	4490	2500	11080	10	1	23008904	3419	72.14	1.58	12	0.02	206.00	9393.00	16180	20230713	-8.16	11000	20231024	35.09	15730	-5.53	20240424	11450	29.78	20240119	16180	-8.16	20230713	11000	35.09	20231024	0.32	N	077970	2500	575 억	654558	N	N	11	N	N
106	20240610	160547	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15380	1030	2	7.18	4983294760	331774	261.53	14520	15400	14290	18650	10050	14350	15018.54	3.13	69106	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3539	74.66	1.64	12	1.44	206.00	9393.00	16180	20230713	-4.94	11000	20231024	39.82	15730	-2.23	20240424	11450	34.32	20240119	16180	-4.94	20230713	11000	39.82	20231024	0.31	N	077970	2500	575 억	719331	N	N	18	N	N
107	20240610	150553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15390	1040	2	7.25	4685857710	312399	246.26	14520	15400	14290	18650	10050	14350	14999.65	3.13	71251	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3541	74.71	1.64	12	1.36	206.00	9393.00	16180	20230713	-4.88	11000	20231024	39.91	15730	-2.16	20240424	11450	34.41	20240119	16180	-4.88	20230713	11000	39.91	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
108	20240610	140548	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15240	890	2	6.20	3609471630	242154	190.89	14520	15390	14290	18650	10050	14350	14905.76	3.13	66541	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3507	73.98	1.62	12	1.05	206.00	9393.00	16180	20230713	-5.81	11000	20231024	38.55	15730	-3.12	20240424	11450	33.10	20240119	16180	-5.81	20230713	11000	38.55	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
109	20240610	130547	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14990	640	2	4.46	2293509160	155266	122.39	14520	15000	14290	18650	10050	14350	14771.56	3.13	38536	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3449	72.77	1.60	12	0.67	206.00	9393.00	16180	20230713	-7.35	11000	20231024	36.27	15730	-4.70	20240424	11450	30.92	20240119	16180	-7.35	20230713	11000	36.27	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
110	20240610	120549	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14960	610	2	4.25	1996116310	135414	106.74	14520	15000	14290	18650	10050	14350	14740.93	3.13	37015	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3442	72.62	1.59	12	0.59	206.00	9393.00	16180	20230713	-7.54	11000	20231024	36.00	15730	-4.90	20240424	11450	30.66	20240119	16180	-7.54	20230713	11000	36.00	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
111	20240610	110552	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14890	540	2	3.76	1361435670	92940	73.26	14520	14890	14290	18650	10050	14350	14648.64	3.13	19271	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3426	72.28	1.59	12	0.40	206.00	9393.00	16180	20230713	-7.97	11000	20231024	35.36	15730	-5.34	20240424	11450	30.04	20240119	16180	-7.97	20230713	11000	35.36	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
112	20240610	100547	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14590	240	2	1.67	843127920	57802	45.56	14520	14830	14290	18650	10050	14350	14586.61	3.13	11454	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3357	70.83	1.55	12	0.25	206.00	9393.00	16180	20230713	-9.83	11000	20231024	32.64	15730	-7.25	20240424	11450	27.42	20240119	16180	-9.83	20230713	11000	32.64	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
113	20240610	090554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14440	90	2	0.63	65353860	4545	3.58	14520	14520	14290	18650	10050	14350	14379.48	3.13	-2561	14650	14500	14270	14120	13890	14575	14195	575	4300	2500	10610	10	1	23008904	3322	70.10	1.54	12	0.02	206.00	9393.00	16180	20230713	-10.75	11000	20231024	31.27	15730	-8.20	20240424	11450	26.11	20240119	16180	-10.75	20230713	11000	31.27	20231024	0.31	N	077970	2500	575 억	719331	N	N	7	N	N
114	20240607	160606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14350	160	2	1.13	1810022890	126374	99.40	14170	14420	14040	18440	9940	14190	14322.67	3.25	-9719	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3302	69.66	1.53	12	0.55	206.00	9393.00	16180	20230713	-11.31	11000	20231024	30.45	15730	-8.77	20240424	11450	25.33	20240119	16180	-11.31	20230713	11000	30.45	20231024	0.31	N	077970	2500	575 억	747652	N	N	7	N	N
115	20240607	150611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14250	60	2	0.42	1737821910	121335	95.43	14170	14420	14040	18440	9940	14190	14322.51	3.25	-7297	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3279	69.17	1.52	12	0.53	206.00	9393.00	16180	20230713	-11.93	11000	20231024	29.55	15730	-9.41	20240424	11450	24.45	20240119	16180	-11.93	20230713	11000	29.55	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
116	20240607	140608	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14240	50	2	0.35	1454332850	101509	79.84	14170	14420	14040	18440	9940	14190	14327.13	3.25	-617	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3276	69.13	1.52	12	0.44	206.00	9393.00	16180	20230713	-11.99	11000	20231024	29.45	15730	-9.47	20240424	11450	24.37	20240119	16180	-11.99	20230713	11000	29.45	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
117	20240607	130603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14380	190	2	1.34	1152427090	80454	63.28	14170	14420	14040	18440	9940	14190	14324.05	3.25	3138	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3309	69.81	1.53	12	0.35	206.00	9393.00	16180	20230713	-11.12	11000	20231024	30.73	15730	-8.58	20240424	11450	25.59	20240119	16180	-11.12	20230713	11000	30.73	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
118	20240607	120608	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14370	180	2	1.27	966904250	67558	53.14	14170	14420	14040	18440	9940	14190	14312.21	3.25	5845	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3306	69.76	1.53	12	0.29	206.00	9393.00	16180	20230713	-11.19	11000	20231024	30.64	15730	-8.65	20240424	11450	25.50	20240119	16180	-11.19	20230713	11000	30.64	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
119	20240607	110602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14390	200	2	1.41	755732990	52870	41.58	14170	14420	14040	18440	9940	14190	14294.17	3.25	10677	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3311	69.85	1.53	12	0.23	206.00	9393.00	16180	20230713	-11.06	11000	20231024	30.82	15730	-8.52	20240424	11450	25.68	20240119	16180	-11.06	20230713	11000	30.82	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
120	20240607	100607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14240	50	2	0.35	197164340	13936	10.96	14170	14350	14040	18440	9940	14190	14147.84	3.25	-2734	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3276	69.13	1.52	12	0.06	206.00	9393.00	16180	20230713	-11.99	11000	20231024	29.45	15730	-9.47	20240424	11450	24.37	20240119	16180	-11.99	20230713	11000	29.45	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
121	20240607	090605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	-110	5	-0.78	27751180	1962	1.54	14170	14190	14080	18440	9940	14190	14144.33	3.25	-212	14670	14430	14170	13930	13670	14550	14050	575	4250	2500	10500	10	1	23008904	3240	68.35	1.50	12	0.01	206.00	9393.00	16180	20230713	-12.98	11000	20231024	28.00	15730	-10.49	20240424	11450	22.97	20240119	16180	-12.98	20230713	11000	28.00	20231024	0.31	N	077970	2500	575 억	747652	N	N	8	N	N
122	20240605	160605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14190	170	2	1.21	1791318100	126764	15.04	13990	14410	13910	18220	9820	14020	14131.10	3.36	-11291	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3265	68.88	1.51	12	0.55	206.00	9393.00	16180	20230713	-12.30	11000	20231024	29.00	15730	-9.79	20240424	11450	23.93	20240119	16180	-12.30	20230713	11000	29.00	20231024	0.33	N	077970	2500	575 억	773389	N	N	8	N	N
123	20240605	150601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14210	190	2	1.36	1691284100	119715	14.20	13990	14410	13910	18220	9820	14020	14127.59	3.36	-10265	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3270	68.98	1.51	12	0.52	206.00	9393.00	16180	20230713	-12.18	11000	20231024	29.18	15730	-9.66	20240424	11450	24.10	20240119	16180	-12.18	20230713	11000	29.18	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
124	20240605	140603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14100	80	2	0.57	1251580540	88751	10.53	13990	14410	13910	18220	9820	14020	14102.16	3.36	-6326	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3244	68.45	1.50	12	0.39	206.00	9393.00	16180	20230713	-12.86	11000	20231024	28.18	15730	-10.36	20240424	11450	23.14	20240119	16180	-12.86	20230713	11000	28.18	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
125	20240605	130605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14030	10	2	0.07	1044124510	74010	8.78	13990	14410	13910	18220	9820	14020	14107.88	3.36	-4304	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3228	68.11	1.49	12	0.32	206.00	9393.00	16180	20230713	-13.29	11000	20231024	27.55	15730	-10.81	20240424	11450	22.53	20240119	16180	-13.29	20230713	11000	27.55	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
126	20240605	120602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14060	40	2	0.29	929249500	65831	7.81	13990	14410	13910	18220	9820	14020	14115.68	3.36	-1668	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3235	68.25	1.50	12	0.29	206.00	9393.00	16180	20230713	-13.10	11000	20231024	27.82	15730	-10.62	20240424	11450	22.79	20240119	16180	-13.10	20230713	11000	27.82	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
127	20240605	110604	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14100	80	2	0.57	750917340	53171	6.31	13990	14410	13910	18220	9820	14020	14122.69	3.36	1901	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3244	68.45	1.50	12	0.23	206.00	9393.00	16180	20230713	-12.86	11000	20231024	28.18	15730	-10.36	20240424	11450	23.14	20240119	16180	-12.86	20230713	11000	28.18	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
128	20240605	100603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14070	50	2	0.36	591450420	41840	4.96	13990	14410	13910	18220	9820	14020	14136.00	3.36	-1713	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3237	68.30	1.50	12	0.18	206.00	9393.00	16180	20230713	-13.04	11000	20231024	27.91	15730	-10.55	20240424	11450	22.88	20240119	16180	-13.04	20230713	11000	27.91	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
129	20240605	090602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14250	230	2	1.64	188564890	13344	1.58	13990	14300	13930	18220	9820	14020	14131.06	3.36	1389	14406	14212	13996	13802	13586	14105	13695	575	4200	2500	10370	10	1	23008904	3279	69.17	1.52	12	0.06	206.00	9393.00	16180	20230713	-11.93	11000	20231024	29.55	15730	-9.41	20240424	11450	24.45	20240119	16180	-11.93	20230713	11000	29.55	20231024	0.33	N	077970	2500	575 억	773389	N	N	0	N	N
130	20240604	160558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14020	-110	5	-0.78	583102530	41779	31.09	14130	14190	13780	18360	9900	14130	13956.67	0.00	-4527	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3226	68.06	1.49	12	0.18	206.00	9393.00	16180	20230713	-13.35	11000	20231024	27.45	15730	-10.87	20240424	11450	22.45	20240119	16180	-13.35	20230713	11000	27.45	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
131	20240604	150558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-250	5	-1.77	529502830	37939	28.24	14130	14190	13780	18360	9900	14130	13956.69	0.00	-3999	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3194	67.38	1.48	12	0.16	206.00	9393.00	16180	20230713	-14.22	11000	20231024	26.18	15730	-11.76	20240424	11450	21.22	20240119	16180	-14.22	20230713	11000	26.18	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
132	20240604	140600	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13920	-210	5	-1.49	408479180	29234	21.76	14130	14190	13780	18360	9900	14130	13972.74	0.00	-4540	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3203	67.57	1.48	12	0.13	206.00	9393.00	16180	20230713	-13.97	11000	20231024	26.55	15730	-11.51	20240424	11450	21.57	20240119	16180	-13.97	20230713	11000	26.55	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
133	20240604	130557	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13960	-170	5	-1.20	384110890	27485	20.46	14130	14190	13780	18360	9900	14130	13975.29	0.00	-4219	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3212	67.77	1.49	12	0.12	206.00	9393.00	16180	20230713	-13.72	11000	20231024	26.91	15730	-11.25	20240424	11450	21.92	20240119	16180	-13.72	20230713	11000	26.91	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
134	20240604	120556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13910	-220	5	-1.56	349230770	24978	18.59	14130	14190	13780	18360	9900	14130	13981.53	0.00	-4300	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3201	67.52	1.48	12	0.11	206.00	9393.00	16180	20230713	-14.03	11000	20231024	26.45	15730	-11.57	20240424	11450	21.48	20240119	16180	-14.03	20230713	11000	26.45	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
135	20240604	110553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	-230	5	-1.63	313833060	22443	16.70	14130	14190	13780	18360	9900	14130	13983.56	0.00	-4736	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3198	67.48	1.48	12	0.10	206.00	9393.00	16180	20230713	-14.09	11000	20231024	26.36	15730	-11.63	20240424	11450	21.40	20240119	16180	-14.09	20230713	11000	26.36	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
136	20240604	100556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14040	-90	5	-0.64	235003470	16783	12.49	14130	14190	13780	18360	9900	14130	14002.47	0.00	-4168	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3230	68.16	1.49	12	0.07	206.00	9393.00	16180	20230713	-13.23	11000	20231024	27.64	15730	-10.74	20240424	11450	22.62	20240119	16180	-13.23	20230713	11000	27.64	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
137	20240604	090557	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	-150	5	-1.06	61558260	4391	3.27	14130	14130	13910	18360	9900	14130	14019.19	0.00	-3298	14936	14532	13916	13512	12896	14735	13715	575	4230	2500	10450	10	1	23008904	3217	67.86	1.49	12	0.02	206.00	9393.00	16180	20230713	-13.60	11000	20231024	27.09	15730	-11.13	20240424	11450	22.10	20240119	16180	-13.60	20230713	11000	27.09	20231024	0.34	N	077970	2500	575 억	0	N	N	0	N	N
138	20240603	160550	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14130	840	2	6.32	1878753100	133972	309.08	13300	14320	13300	17270	9310	13290	14023.48	0.00	44743	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3251	68.59	1.50	12	0.58	206.00	9393.00	16180	20230713	-12.67	11000	20231024	28.45	15730	-10.17	20240424	11450	23.41	20240119	16180	-12.67	20230713	11000	28.45	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
139	20240603	150552	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	790	2	5.94	1794124000	127978	295.25	13300	14320	13300	17270	9310	13290	14019.00	0.00	43215	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3240	68.35	1.50	12	0.56	206.00	9393.00	16180	20230713	-12.98	11000	20231024	28.00	15730	-10.49	20240424	11450	22.97	20240119	16180	-12.98	20230713	11000	28.00	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
140	20240603	140548	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	820	2	6.17	1659117370	118395	273.15	13300	14320	13300	17270	9310	13290	14013.41	0.00	41245	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3247	68.50	1.50	12	0.51	206.00	9393.00	16180	20230713	-12.79	11000	20231024	28.27	15730	-10.30	20240424	11450	23.23	20240119	16180	-12.79	20230713	11000	28.27	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
141	20240603	130550	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	820	2	6.17	1442635460	103027	237.69	13300	14320	13300	17270	9310	13290	14002.50	0.00	36229	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3247	68.50	1.50	12	0.45	206.00	9393.00	16180	20230713	-12.79	11000	20231024	28.27	15730	-10.30	20240424	11450	23.23	20240119	16180	-12.79	20230713	11000	28.27	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
142	20240603	120550	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14230	940	2	7.07	1148187730	82308	189.89	13300	14290	13300	17270	9310	13290	13949.89	0.00	26737	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3274	69.08	1.51	12	0.36	206.00	9393.00	16180	20230713	-12.05	11000	20231024	29.36	15730	-9.54	20240424	11450	24.28	20240119	16180	-12.05	20230713	11000	29.36	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
143	20240603	110546	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	800	2	6.02	832351290	59999	138.42	13300	14290	13300	17270	9310	13290	13872.75	0.00	15753	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3242	68.40	1.50	12	0.26	206.00	9393.00	16180	20230713	-12.92	11000	20231024	28.09	15730	-10.43	20240424	11450	23.06	20240119	16180	-12.92	20230713	11000	28.09	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
144	20240603	100544	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13830	540	2	4.06	433359410	31606	72.92	13300	13850	13300	17270	9310	13290	13711.30	0.00	9514	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3182	67.14	1.47	12	0.14	206.00	9393.00	16180	20230713	-14.52	11000	20231024	25.73	15730	-12.08	20240424	11450	20.79	20240119	16180	-14.52	20230713	11000	25.73	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N
145	20240603	090544	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	450	2	3.39	181384330	13309	30.70	13300	13770	13300	17270	9310	13290	13628.70	0.00	4012	13816	13552	13226	12962	12636	13685	13095	575	3980	2500	9830	10	1	23008904	3161	66.70	1.46	12	0.06	206.00	9393.00	16180	20230713	-15.08	11000	20231024	24.91	15730	-12.65	20240424	11450	20.00	20240119	16180	-15.08	20230713	11000	24.91	20231024	0.36	N	077970	2500	575 억	0	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History