KissMeData/210540/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14990	1030	2	7.38	5585392190	382405	255.13	14010	14990	14010	18140	9780	13960	14604.77	6.70	0	36909	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1655	9.27	0.69	12	3.46	1617.00	21776.00	15500	20230620	-3.29	8840	20220930	69.57	15500	-3.29	20230620	10440	43.58	20230327	15500	-3.29	20230620	8840	69.57	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
3	20230630	150853	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14810	850	2	6.09	5045697540	346261	231.01	14010	14900	14010	18140	9780	13960	14571.95	6.70	0	31522	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1635	9.16	0.68	12	3.14	1617.00	21776.00	15500	20230620	-4.45	8840	20220930	67.53	15500	-4.45	20230620	10440	41.86	20230327	15500	-4.45	20230620	8840	67.53	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
4	20230630	140851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14690	730	2	5.23	3726094260	257219	171.61	14010	14700	14010	18140	9780	13960	14486.08	6.70	0	26663	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1622	9.08	0.67	12	2.33	1617.00	21776.00	15500	20230620	-5.23	8840	20220930	66.18	15500	-5.23	20230620	10440	40.71	20230327	15500	-5.23	20230620	8840	66.18	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
5	20230630	130851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14440	480	2	3.44	3028158530	209448	139.74	14010	14690	14010	18140	9780	13960	14457.81	6.70	0	25950	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1594	8.93	0.66	12	1.90	1617.00	21776.00	15500	20230620	-6.84	8840	20220930	63.35	15500	-6.84	20230620	10440	38.31	20230327	15500	-6.84	20230620	8840	63.35	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
6	20230630	120849	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14430	470	2	3.37	2854494880	197384	131.69	14010	14690	14010	18140	9780	13960	14461.63	6.70	0	23397	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1593	8.92	0.66	12	1.79	1617.00	21776.00	15500	20230620	-6.90	8840	20220930	63.24	15500	-6.90	20230620	10440	38.22	20230327	15500	-6.90	20230620	8840	63.24	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
7	20230630	110851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14650	690	2	4.94	2379315640	164810	109.96	14010	14690	14010	18140	9780	13960	14436.72	6.70	0	23615	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1618	9.06	0.67	12	1.49	1617.00	21776.00	15500	20230620	-5.48	8840	20220930	65.72	15500	-5.48	20230620	10440	40.33	20230327	15500	-5.48	20230620	8840	65.72	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
8	20230630	100851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14370	410	2	2.94	1429434960	99247	66.21	14010	14570	14010	18140	9780	13960	14402.80	6.70	0	14590	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1587	8.89	0.66	12	0.90	1617.00	21776.00	15500	20230620	-7.29	8840	20220930	62.56	15500	-7.29	20230620	10440	37.64	20230327	15500	-7.29	20230620	8840	62.56	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
9	20230630	090852	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14100	140	2	1.00	21059020	1494	1.00	14010	14150	14010	18140	9780	13960	14095.73	6.70	0	391	14646	14302	13976	13632	13306	14475	13805	55	4180	500	9770	10	1	11041708	1557	8.72	0.65	12	0.01	1617.00	21776.00	15500	20230620	-9.03	8840	20220930	59.50	15500	-9.03	20230620	10440	35.06	20230327	15500	-9.03	20230620	8840	59.50	20220930	2.81	N	210540	500	55 억	739800	N	N	1	N	N
10	20230629	160846	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13960	40	2	0.29	2093778060	148918	165.08	13910	14320	13650	18090	9750	13920	14061.25	6.70	0	-3170	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1541	8.63	0.64	12	1.35	1617.00	21776.00	15500	20230620	-9.94	8840	20220930	57.92	15500	-9.94	20230620	10440	33.72	20230327	15500	-9.94	20230620	8840	57.92	20220930	2.87	N	210540	500	55 억	739602	N	N	1	N	N
11	20230629	150847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14010	90	2	0.65	2014872020	143274	158.83	13910	14320	13650	18090	9750	13920	14064.19	6.70	0	-6113	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1547	8.66	0.64	12	1.30	1617.00	21776.00	15500	20230620	-9.61	8840	20220930	58.48	15500	-9.61	20230620	10440	34.20	20230327	15500	-9.61	20230620	8840	58.48	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
12	20230629	140844	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14220	300	2	2.16	1691278300	120267	133.32	13910	14320	13650	18090	9750	13920	14064.03	6.70	0	-7331	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1570	8.79	0.65	12	1.09	1617.00	21776.00	15500	20230620	-8.26	8840	20220930	60.86	15500	-8.26	20230620	10440	36.21	20230327	15500	-8.26	20230620	8840	60.86	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
13	20230629	130844	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14140	220	2	1.58	950201550	68226	75.63	13910	14180	13650	18090	9750	13920	13927.38	6.70	0	2051	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1561	8.74	0.65	12	0.62	1617.00	21776.00	15500	20230620	-8.77	8840	20220930	59.95	15500	-8.77	20230620	10440	35.44	20230327	15500	-8.77	20230620	8840	59.95	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
14	20230629	120847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14120	200	2	1.44	689987020	49782	55.19	13910	14120	13650	18090	9750	13920	13858.81	6.70	0	930	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1559	8.73	0.65	12	0.45	1617.00	21776.00	15500	20230620	-8.90	8840	20220930	59.73	15500	-8.90	20230620	10440	35.25	20230327	15500	-8.90	20230620	8840	59.73	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
15	20230629	110849	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13750	-170	5	-1.22	366921780	26638	29.53	13910	13910	13650	18090	9750	13920	13768.04	6.70	0	-6245	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1518	8.50	0.63	12	0.24	1617.00	21776.00	15500	20230620	-11.29	8840	20220930	55.54	15500	-11.29	20230620	10440	31.70	20230327	15500	-11.29	20230620	8840	55.54	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
16	20230629	100850	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13790	-130	5	-0.93	233613720	16919	18.76	13910	13910	13710	18090	9750	13920	13799.89	6.70	0	-4769	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1523	8.53	0.63	12	0.15	1617.00	21776.00	15500	20230620	-11.03	8840	20220930	56.00	15500	-11.03	20230620	10440	32.09	20230327	15500	-11.03	20230620	8840	56.00	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
17	20230629	090806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	-90	5	-0.65	67442160	4870	5.40	13910	13910	13760	18090	9750	13920	13827.38	6.70	0	-2169	14533	14226	13863	13556	13193	14045	13375	55	4170	500	9740	10	1	11041708	1527	8.55	0.64	12	0.04	1617.00	21776.00	15500	20230620	-10.77	8840	20220930	56.45	15500	-10.77	20230620	10440	32.47	20230327	15500	-10.77	20230620	8840	56.45	20220930	2.87	N	210540	500	55 억	739602	N	N	0	N	N
18	20230628	160836	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13920	50	2	0.36	1235353530	88522	163.24	13930	14170	13500	18030	9710	13870	13955.33	6.68	0	3142	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1537	8.61	0.64	12	0.80	1617.00	21776.00	15500	20230620	-10.19	8840	20220930	57.47	15500	-10.19	20230620	10440	33.33	20230327	15500	-10.19	20230620	8840	57.47	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
19	20230628	150842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13870	0	3	0.00	1168829050	83728	154.40	13930	14170	13500	18030	9710	13870	13959.83	6.68	0	3737	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1531	8.58	0.64	12	0.76	1617.00	21776.00	15500	20230620	-10.52	8840	20220930	56.90	15500	-10.52	20230620	10440	32.85	20230327	15500	-10.52	20230620	8840	56.90	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
20	20230628	140841	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13820	-50	5	-0.36	983436220	70306	129.65	13930	14170	13500	18030	9710	13870	13987.94	6.68	0	1666	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1526	8.55	0.63	12	0.64	1617.00	21776.00	15500	20230620	-10.84	8840	20220930	56.33	15500	-10.84	20230620	10440	32.38	20230327	15500	-10.84	20230620	8840	56.33	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
21	20230628	130841	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13900	30	2	0.22	867217810	61919	114.18	13930	14170	13500	18030	9710	13870	14005.68	6.68	0	2603	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1535	8.60	0.64	12	0.56	1617.00	21776.00	15500	20230620	-10.32	8840	20220930	57.24	15500	-10.32	20230620	10440	33.14	20230327	15500	-10.32	20230620	8840	57.24	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
22	20230628	120852	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13980	110	2	0.79	798623480	57001	105.11	13930	14170	13500	18030	9710	13870	14010.69	6.68	0	4167	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1544	8.65	0.64	12	0.52	1617.00	21776.00	15500	20230620	-9.81	8840	20220930	58.14	15500	-9.81	20230620	10440	33.91	20230327	15500	-9.81	20230620	8840	58.14	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
23	20230628	110846	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14060	190	2	1.37	708172910	50545	93.21	13930	14170	13500	18030	9710	13870	14010.74	6.68	0	5395	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1552	8.70	0.65	12	0.46	1617.00	21776.00	15500	20230620	-9.29	8840	20220930	59.05	15500	-9.29	20230620	10440	34.67	20230327	15500	-9.29	20230620	8840	59.05	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
24	20230628	100847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14060	190	2	1.37	380966230	27353	50.44	13930	14140	13500	18030	9710	13870	13927.77	6.68	0	4779	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1552	8.70	0.65	12	0.25	1617.00	21776.00	15500	20230620	-9.29	8840	20220930	59.05	15500	-9.29	20230620	10440	34.67	20230327	15500	-9.29	20230620	8840	59.05	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
25	20230628	090844	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13750	-120	5	-0.87	60176260	4378	8.07	13930	13930	13500	18030	9710	13870	13745.15	6.68	0	-844	14103	13986	13803	13686	13503	14045	13745	55	4160	500	9700	10	1	11041708	1518	8.50	0.63	12	0.04	1617.00	21776.00	15500	20230620	-11.29	8840	20220930	55.54	15500	-11.29	20230620	10440	31.70	20230327	15500	-11.29	20230620	8840	55.54	20220930	2.72	N	210540	500	55 억	737538	N	N	0	N	N
26	20230627	160842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13870	150	2	1.09	743634720	53949	27.79	13660	13920	13620	17830	9610	13720	13783.15	6.54	0	12103	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1531	8.58	0.64	12	0.49	1617.00	21776.00	15500	20230620	-10.52	8840	20220930	56.90	15500	-10.52	20230620	10440	32.85	20230327	15500	-10.52	20230620	8840	56.90	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
27	20230627	150848	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13870	150	2	1.09	659214420	47859	24.65	13660	13920	13620	17830	9610	13720	13774.10	6.54	0	14408	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1531	8.58	0.64	12	0.43	1617.00	21776.00	15500	20230620	-10.52	8840	20220930	56.90	15500	-10.52	20230620	10440	32.85	20230327	15500	-10.52	20230620	8840	56.90	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
28	20230627	140858	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13870	150	2	1.09	618112670	44891	23.12	13660	13920	13620	17830	9610	13720	13769.19	6.54	0	12812	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1531	8.58	0.64	12	0.41	1617.00	21776.00	15500	20230620	-10.52	8840	20220930	56.90	15500	-10.52	20230620	10440	32.85	20230327	15500	-10.52	20230620	8840	56.90	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
29	20230627	130855	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13880	160	2	1.17	539395440	39206	20.19	13660	13920	13620	17830	9610	13720	13757.98	6.54	0	11069	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1533	8.58	0.64	12	0.36	1617.00	21776.00	15500	20230620	-10.45	8840	20220930	57.01	15500	-10.45	20230620	10440	32.95	20230327	15500	-10.45	20230620	8840	57.01	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
30	20230627	120857	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13900	180	2	1.31	472887030	34413	17.72	13660	13920	13620	17830	9610	13720	13741.52	6.54	0	10306	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1535	8.60	0.64	12	0.31	1617.00	21776.00	15500	20230620	-10.32	8840	20220930	57.24	15500	-10.32	20230620	10440	33.14	20230327	15500	-10.32	20230620	8840	57.24	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
31	20230627	110904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13860	140	2	1.02	422418420	30778	15.85	13660	13900	13620	17830	9610	13720	13724.69	6.54	0	8420	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1530	8.57	0.64	12	0.28	1617.00	21776.00	15500	20230620	-10.58	8840	20220930	56.79	15500	-10.58	20230620	10440	32.76	20230327	15500	-10.58	20230620	8840	56.79	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
32	20230627	100838	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13780	60	2	0.44	208331860	15216	7.84	13660	13810	13630	17830	9610	13720	13691.63	6.54	0	3693	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1522	8.52	0.63	12	0.14	1617.00	21776.00	15500	20230620	-11.10	8840	20220930	55.88	15500	-11.10	20230620	10440	31.99	20230327	15500	-11.10	20230620	8840	55.88	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
33	20230627	090843	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13630	-90	5	-0.66	48546330	3555	1.83	13660	13720	13630	17830	9610	13720	13655.79	6.54	0	1563	14633	14176	13913	13456	13193	14045	13325	55	4110	500	9600	10	1	11041708	1505	8.43	0.63	12	0.03	1617.00	21776.00	15500	20230620	-12.06	8840	20220930	54.19	15500	-12.06	20230620	10440	30.56	20230327	15500	-12.06	20230620	8840	54.19	20220930	2.79	N	210540	500	55 억	722197	N	N	3	N	N
34	20230626	160842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13720	-40	5	-0.29	2702355150	193616	236.75	14030	14370	13650	17880	9640	13760	13958.48	6.82	0	-29039	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1515	8.48	0.63	12	1.75	1617.00	21776.00	15500	20230620	-11.48	8840	20220930	55.20	15500	-11.48	20230620	10440	31.42	20230327	15500	-11.48	20230620	8840	55.20	20220930	2.82	N	210540	500	55 억	752827	N	N	3	N	N
35	20230626	150847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13740	-20	5	-0.15	2597866230	186025	227.46	14030	14370	13650	17880	9640	13760	13965.43	6.82	0	-27487	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1517	8.50	0.63	12	1.68	1617.00	21776.00	15500	20230620	-11.35	8840	20220930	55.43	15500	-11.35	20230620	10440	31.61	20230327	15500	-11.35	20230620	8840	55.43	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
36	20230626	140846	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13690	-70	5	-0.51	2479668720	177381	216.89	14030	14370	13650	17880	9640	13760	13979.66	6.82	0	-28745	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1512	8.47	0.63	12	1.61	1617.00	21776.00	15500	20230620	-11.68	8840	20220930	54.86	15500	-11.68	20230620	10440	31.13	20230327	15500	-11.68	20230620	8840	54.86	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
37	20230626	130840	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13680	-80	5	-0.58	2257134120	161115	197.01	14030	14370	13650	17880	9640	13760	14009.86	6.82	0	-25260	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1511	8.46	0.63	12	1.46	1617.00	21776.00	15500	20230620	-11.74	8840	20220930	54.75	15500	-11.74	20230620	10440	31.03	20230327	15500	-11.74	20230620	8840	54.75	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
38	20230626	120841	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13700	-60	5	-0.44	2140342470	152579	186.57	14030	14370	13700	17880	9640	13760	14028.22	6.82	0	-23321	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1513	8.47	0.63	12	1.38	1617.00	21776.00	15500	20230620	-11.61	8840	20220930	54.98	15500	-11.61	20230620	10440	31.23	20230327	15500	-11.61	20230620	8840	54.98	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
39	20230626	110840	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13820	60	2	0.44	1860233890	132201	161.65	14030	14370	13780	17880	9640	13760	14071.87	6.82	0	-20459	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1526	8.55	0.63	12	1.20	1617.00	21776.00	15500	20230620	-10.84	8840	20220930	56.33	15500	-10.84	20230620	10440	32.38	20230327	15500	-10.84	20230620	8840	56.33	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
40	20230626	100841	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	70	2	0.51	1588256480	112570	137.65	14030	14370	13780	17880	9640	13760	14109.87	6.82	0	-20305	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1527	8.55	0.64	12	1.02	1617.00	21776.00	15500	20230620	-10.77	8840	20220930	56.45	15500	-10.77	20230620	10440	32.47	20230327	15500	-10.77	20230620	8840	56.45	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
41	20230626	090843	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14010	250	2	1.82	878627030	61618	75.34	14030	14370	14000	17880	9640	13760	14261.38	6.82	0	-7492	14020	13890	13630	13500	13240	13955	13565	55	4120	500	9630	10	1	11041708	1547	8.66	0.64	12	0.56	1617.00	21776.00	15500	20230620	-9.61	8840	20220930	58.48	15500	-9.61	20230620	10440	34.20	20230327	15500	-9.61	20230620	8840	58.48	20220930	2.82	N	210540	500	55 억	752827	N	N	18	N	N
42	20230623	180430	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13760	120	2	0.88	1108226070	81782	101.50	13680	13760	13370	17730	9550	13640	13548.46	6.67	0	13552	14126	13882	13716	13472	13306	13800	13390	55	4090	500	9540	10	1	11041708	1519	8.51	0.63	12	0.74	1617.00	21776.00	15500	20230620	-11.23	8840	20220930	55.66	15500	-11.23	20230620	10440	31.80	20230327	15500	-11.23	20230620	8840	55.66	20220930	2.91	N	210540	500	55 억	736602	N	N	18	N	N
43	20230623	140708	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13590	-50	5	-0.37	927228170	68543	85.07	13680	13720	13370	17730	9550	13640	13527.69	6.67	0	15542	14126	13882	13716	13472	13306	13800	13390	55	4090	500	9540	10	1	11041708	1501	8.40	0.62	12	0.62	1617.00	21776.00	15500	20230620	-12.32	8840	20220930	53.73	15500	-12.32	20230620	10440	30.17	20230327	15500	-12.32	20230620	8840	53.73	20220930	2.91	N	210540	500	55 억	736602	N	N	6	N	N
44	20230622	160847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13640	-300	5	-2.15	1101508790	80522	48.56	13940	13960	13550	18120	9760	13940	13679.44	6.53	0	15576	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1506	8.44	0.63	12	0.73	1617.00	21776.00	15500	20230620	-12.00	8840	20220930	54.30	15500	-12.00	20230620	10440	30.65	20230327	15500	-12.00	20230620	8840	54.30	20220930	2.57	N	210540	500	55 억	721428	N	N	6	N	N
45	20230622	150255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13620	-320	5	-2.30	1035940330	75708	45.65	13940	13960	13550	18120	9760	13940	13683.13	6.53	0	12793	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1504	8.42	0.63	12	0.69	1617.00	21776.00	15500	20230620	-12.13	8840	20220930	54.07	15500	-12.13	20230620	10440	30.46	20230327	15500	-12.13	20230620	8840	54.07	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
46	20230622	140203	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13600	-340	5	-2.44	797195040	58138	35.06	13940	13960	13580	18120	9760	13940	13711.85	6.53	0	5463	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1502	8.41	0.62	12	0.53	1617.00	21776.00	15500	20230620	-12.26	8840	20220930	53.85	15500	-12.26	20230620	10440	30.27	20230327	15500	-12.26	20230620	8840	53.85	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
47	20230622	130923	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13660	-280	5	-2.01	576283090	41913	25.28	13940	13960	13660	18120	9760	13940	13749.19	6.53	0	5436	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1508	8.45	0.63	12	0.38	1617.00	21776.00	15500	20230620	-11.87	8840	20220930	54.52	15500	-11.87	20230620	10440	30.84	20230327	15500	-11.87	20230620	8840	54.52	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
48	20230622	120902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13770	-170	5	-1.22	441421970	32079	19.34	13940	13960	13660	18120	9760	13940	13760.08	6.53	0	5307	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1520	8.52	0.63	12	0.29	1617.00	21776.00	15500	20230620	-11.16	8840	20220930	55.77	15500	-11.16	20230620	10440	31.90	20230327	15500	-11.16	20230620	8840	55.77	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
49	20230622	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	-110	5	-0.79	403893430	29356	17.70	13940	13960	13660	18120	9760	13940	13758.03	6.53	0	4194	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1527	8.55	0.64	12	0.27	1617.00	21776.00	15500	20230620	-10.77	8840	20220930	56.45	15500	-10.77	20230620	10440	32.47	20230327	15500	-10.77	20230620	8840	56.45	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
50	20230622	101004	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13730	-210	5	-1.51	327711520	23824	14.37	13940	13960	13660	18120	9760	13940	13754.98	6.53	0	2186	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1516	8.49	0.63	12	0.22	1617.00	21776.00	15500	20230620	-11.42	8840	20220930	55.32	15500	-11.42	20230620	10440	31.51	20230327	15500	-11.42	20230620	8840	55.32	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
51	20230622	090519	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13840	-100	5	-0.72	25795180	1854	1.12	13940	13960	13840	18120	9760	13940	13912.22	6.53	0	-121	14886	14412	14056	13582	13226	14235	13405	55	4180	500	9750	10	1	11041708	1528	8.56	0.64	12	0.02	1617.00	21776.00	15500	20230620	-10.71	8840	20220930	56.56	15500	-10.71	20230620	10440	32.57	20230327	15500	-10.71	20230620	8840	56.56	20220930	2.57	N	210540	500	55 억	721428	N	N	456	N	N
52	20230621	160731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13940	-390	5	-2.72	2343546040	165705	26.38	14180	14530	13700	18620	10040	14330	14143.36	6.21	0	34691	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1539	8.62	0.64	12	1.50	1617.00	21776.00	15500	20230620	-10.06	8840	20220930	57.69	15500	-10.06	20230620	10440	33.52	20230327	15500	-10.06	20230620	8840	57.69	20220930	2.27	N	210540	500	55 억	686000	N	N	456	N	N
53	20230621	150402	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13890	-440	5	-3.07	1883772650	132515	21.09	14180	14530	13890	18620	10040	14330	14215.41	6.21	0	18606	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1534	8.59	0.64	12	1.20	1617.00	21776.00	15500	20230620	-10.39	8840	20220930	57.13	15500	-10.39	20230620	10440	33.05	20230327	15500	-10.39	20230620	8840	57.13	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
54	20230621	140926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14000	-330	5	-2.30	1495283610	104765	16.68	14180	14530	13950	18620	10040	14330	14272.66	6.21	0	7288	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1546	8.66	0.64	12	0.95	1617.00	21776.00	15500	20230620	-9.68	8840	20220930	58.37	15500	-9.68	20230620	10440	34.10	20230327	15500	-9.68	20230620	8840	58.37	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
55	20230621	130331	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14200	-130	5	-0.91	1186440420	82842	13.19	14180	14530	14120	18620	10040	14330	14321.71	6.21	0	10467	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1568	8.78	0.65	12	0.75	1617.00	21776.00	15500	20230620	-8.39	8840	20220930	60.63	15500	-8.39	20230620	10440	36.02	20230327	15500	-8.39	20230620	8840	60.63	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
56	20230621	120106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14200	-130	5	-0.91	1065345650	74313	11.83	14180	14530	14120	18620	10040	14330	14335.94	6.21	0	11416	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1568	8.78	0.65	12	0.67	1617.00	21776.00	15500	20230620	-8.39	8840	20220930	60.63	15500	-8.39	20230620	10440	36.02	20230327	15500	-8.39	20230620	8840	60.63	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
57	20230621	110140	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14190	-140	5	-0.98	927089450	64581	10.28	14180	14530	14120	18620	10040	14330	14355.51	6.21	0	8962	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1567	8.78	0.65	12	0.58	1617.00	21776.00	15500	20230620	-8.45	8840	20220930	60.52	15500	-8.45	20230620	10440	35.92	20230327	15500	-8.45	20230620	8840	60.52	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
58	20230621	100758	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14300	-30	5	-0.21	756658310	52616	8.38	14180	14530	14120	18620	10040	14330	14380.91	6.21	0	4513	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1579	8.84	0.66	12	0.48	1617.00	21776.00	15500	20230620	-7.74	8840	20220930	61.76	15500	-7.74	20230620	10440	36.97	20230327	15500	-7.74	20230620	8840	61.76	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
59	20230621	090700	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14170	-160	5	-1.12	76939890	5426	0.86	14180	14240	14120	18620	10040	14330	14175.47	6.21	0	103	16023	15176	14653	13806	13283	15600	14230	55	4290	500	10030	10	1	11041708	1565	8.76	0.65	12	0.05	1617.00	21776.00	15500	20230620	-8.58	8840	20220930	60.29	15500	-8.58	20230620	10440	35.73	20230327	15500	-8.58	20230620	8840	60.29	20220930	2.27	N	210540	500	55 억	686000	N	N	4	N	N
60	20230620	160509	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14330	140	2	0.99	9132411920	625398	251.48	14150	15500	14130	18440	9940	14190	14602.56	6.60	0	-44537	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1582	8.86	0.66	12	5.66	1617.00	21776.00	15500	20230620	-7.55	8840	20220930	62.10	15500	-7.55	20230620	10440	37.26	20230327	15500	-7.55	20230620	8840	62.10	20220930	2.04	N	210540	500	55 억	728833	N	N	4	N	N
61	20230620	150731	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14210	20	2	0.14	8962069280	613482	246.69	14150	15500	14130	18440	9940	14190	14608.53	6.60	0	-44713	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1569	8.79	0.65	12	5.56	1617.00	21776.00	15500	20230620	-8.32	8840	20220930	60.75	15500	-8.32	20230620	10440	36.11	20230327	15500	-8.32	20230620	8840	60.75	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
62	20230620	140653	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14290	100	2	0.70	8675845650	593395	238.61	14150	15500	14130	18440	9940	14190	14620.69	6.60	0	-50876	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1578	8.84	0.66	12	5.37	1617.00	21776.00	15500	20230620	-7.81	8840	20220930	61.65	15500	-7.81	20230620	10440	36.88	20230327	15500	-7.81	20230620	8840	61.65	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
63	20230620	130801	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14300	110	2	0.78	8475704630	579377	232.98	14150	15500	14130	18440	9940	14190	14629.00	6.60	0	-56051	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1579	8.84	0.66	12	5.25	1617.00	21776.00	15500	20230620	-7.74	8840	20220930	61.76	15500	-7.74	20230620	10440	36.97	20230327	15500	-7.74	20230620	8840	61.76	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
64	20230620	120326	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14270	80	2	0.56	8192110650	559531	224.99	14150	15500	14130	18440	9940	14190	14641.03	6.60	0	-55537	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1576	8.82	0.66	12	5.07	1617.00	21776.00	15500	20230620	-7.94	8840	20220930	61.43	15500	-7.94	20230620	10440	36.69	20230327	15500	-7.94	20230620	8840	61.43	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
65	20230620	110838	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14330	140	2	0.99	7819738030	533587	214.56	14150	15500	14130	18440	9940	14190	14655.04	6.60	0	-52017	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1582	8.86	0.66	12	4.83	1617.00	21776.00	15500	20230620	-7.55	8840	20220930	62.10	15500	-7.55	20230620	10440	37.26	20230327	15500	-7.55	20230620	8840	62.10	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
66	20230620	100246	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14290	100	2	0.70	6946771820	472274	189.91	14150	15500	14130	18440	9940	14190	14709.20	6.60	0	-47790	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1578	8.84	0.66	12	4.28	1617.00	21776.00	15500	20230620	-7.81	8840	20220930	61.65	15500	-7.81	20230620	10440	36.88	20230327	15500	-7.81	20230620	8840	61.65	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
67	20230620	090122	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14290	100	2	0.70	89143880	6279	2.52	14150	14300	14130	18440	9940	14190	14197.15	6.60	0	927	14550	14370	14120	13940	13690	14245	13815	55	4250	500	9930	10	1	11041708	1578	8.84	0.66	12	0.06	1617.00	21776.00	14470	20230616	-1.24	8840	20220930	61.65	14470	-1.24	20230616	10440	36.88	20230327	14470	-1.24	20230616	8840	61.65	20220930	2.04	N	210540	500	55 억	728833	N	N	5	N	N
68	20230619	161002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14190	-150	5	-1.05	3485689960	247423	39.31	14300	14300	13870	18640	10040	14340	14087.68	7.21	0	-66050	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1567	8.78	0.65	12	2.24	1617.00	21776.00	14470	20230616	-1.94	8840	20220930	60.52	14470	-1.94	20230616	10440	35.92	20230327	14470	-1.94	20230616	8840	60.52	20220930	2.14	N	210540	500	55 억	795600	N	N	5	N	N
69	20230619	150240	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14110	-230	5	-1.60	3260504550	231522	36.79	14300	14300	13870	18640	10040	14340	14082.68	7.21	0	-61193	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1558	8.73	0.65	12	2.10	1617.00	21776.00	14470	20230616	-2.49	8840	20220930	59.62	14470	-2.49	20230616	10440	35.15	20230327	14470	-2.49	20230616	8840	59.62	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
70	20230619	141002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14140	-200	5	-1.39	3005611160	213475	33.92	14300	14300	13870	18640	10040	14340	14079.19	7.21	0	-56933	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1561	8.74	0.65	12	1.93	1617.00	21776.00	14470	20230616	-2.28	8840	20220930	59.95	14470	-2.28	20230616	10440	35.44	20230327	14470	-2.28	20230616	8840	59.95	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
71	20230619	130738	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14040	-300	5	-2.09	2539768570	180552	28.69	14300	14300	13870	18640	10040	14340	14066.37	7.21	0	-57214	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1550	8.68	0.64	12	1.64	1617.00	21776.00	14470	20230616	-2.97	8840	20220930	58.82	14470	-2.97	20230616	10440	34.48	20230327	14470	-2.97	20230616	8840	58.82	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
72	20230619	120456	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14030	-310	5	-2.16	2353553870	167290	26.58	14300	14300	13870	18640	10040	14340	14068.36	7.21	0	-54872	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1549	8.68	0.64	12	1.52	1617.00	21776.00	14470	20230616	-3.04	8840	20220930	58.71	14470	-3.04	20230616	10440	34.39	20230327	14470	-3.04	20230616	8840	58.71	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
73	20230619	111002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14050	-290	5	-2.02	2046327300	145391	23.10	14300	14300	13870	18640	10040	14340	14074.26	7.21	0	-47272	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1551	8.69	0.65	12	1.32	1617.00	21776.00	14470	20230616	-2.90	8840	20220930	58.94	14470	-2.90	20230616	10440	34.58	20230327	14470	-2.90	20230616	8840	58.94	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
74	20230619	100647	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14010	-330	5	-2.30	1446634750	102377	16.27	14300	14300	13940	18640	10040	14340	14130.03	7.21	0	-33825	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1547	8.66	0.64	12	0.93	1617.00	21776.00	14470	20230616	-3.18	8840	20220930	58.48	14470	-3.18	20230616	10440	34.20	20230327	14470	-3.18	20230616	8840	58.48	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
75	20230619	090735	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14270	-70	5	-0.49	442017870	31051	4.93	14300	14300	14120	18640	10040	14340	14234.50	7.21	0	-13476	15240	14790	14020	13570	12800	15015	13795	55	4300	500	10030	10	1	11041708	1576	8.82	0.66	12	0.28	1617.00	21776.00	14470	20230616	-1.38	8840	20220930	61.43	14470	-1.38	20230616	10440	36.69	20230327	14470	-1.38	20230616	8840	61.43	20220930	2.14	N	210540	500	55 억	795600	N	N	4	N	N
76	20230616	160941	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14340	1150	2	8.72	8783565350	625441	484.26	13300	14470	13250	17140	9240	13190	14041.95	6.26	0	106786	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1583	8.87	0.66	12	5.66	1617.00	21776.00	14470	20230616	-0.90	8840	20220930	62.22	14470	-0.90	20230616	10440	37.36	20230327	14470	-0.90	20230616	8840	62.22	20220930	2.24	N	210540	500	55 억	690881	N	N	4	N	N
77	20230616	151036	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14250	1060	2	8.04	8494103830	605231	468.62	13300	14470	13250	17140	9240	13190	14034.48	6.26	0	104815	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1573	8.81	0.65	12	5.48	1617.00	21776.00	14470	20230616	-1.52	8840	20220930	61.20	14470	-1.52	20230616	10440	36.49	20230327	14470	-1.52	20230616	8840	61.20	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
78	20230616	140827	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14290	1100	2	8.34	7789890190	555740	430.30	13300	14470	13250	17140	9240	13190	14017.15	6.26	0	94141	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1578	8.84	0.66	12	5.03	1617.00	21776.00	14470	20230616	-1.24	8840	20220930	61.65	14470	-1.24	20230616	10440	36.88	20230327	14470	-1.24	20230616	8840	61.65	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
79	20230616	130332	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14450	1260	2	9.55	7181916490	513320	397.45	13300	14460	13250	17140	9240	13190	13991.11	6.26	0	90000	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1596	8.94	0.66	12	4.65	1617.00	21776.00	14460	20230616	-0.07	8840	20220930	63.46	14460	-0.07	20230616	10440	38.41	20230327	14460	-0.07	20230616	8840	63.46	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
80	20230616	121029	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	14250	1060	2	8.04	6126664340	439709	340.46	13300	14300	13250	17140	9240	13190	13933.45	6.26	0	74671	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1573	8.81	0.65	12	3.98	1617.00	21776.00	14300	20230616	-0.35	8840	20220930	61.20	14300	-0.35	20230616	10440	36.49	20230327	14300	-0.35	20230616	8840	61.20	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
81	20230616	110604	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14120	930	2	7.05	4869273880	351228	271.95	13300	14170	13250	17140	9240	13190	13863.57	6.26	0	63376	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1559	8.73	0.65	12	3.18	1617.00	21776.00	14250	20221128	-0.91	8840	20220930	59.73	14170	-0.35	20230616	10440	35.25	20230327	14250	-0.91	20221128	8840	59.73	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
82	20230616	101025	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14100	910	2	6.90	3927840390	284398	220.20	13300	14170	13250	17140	9240	13190	13811.07	6.26	0	58799	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1557	8.72	0.65	12	2.58	1617.00	21776.00	14250	20221128	-1.05	8840	20220930	59.50	14170	-0.49	20230616	10440	35.06	20230327	14250	-1.05	20221128	8840	59.50	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
83	20230616	090748	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13430	240	2	1.82	328339640	24465	18.94	13300	13500	13250	17140	9240	13190	13420.79	6.26	0	8059	13690	13440	13070	12820	12450	13565	12945	55	3950	500	9230	10	1	11041708	1483	8.31	0.62	12	0.22	1617.00	21776.00	14250	20221128	-5.75	8840	20220930	51.92	13500	-0.52	20230616	10440	28.64	20230327	14250	-5.75	20221128	8840	51.92	20220930	2.24	N	210540	500	55 억	690881	N	N	5	N	N
84	20230615	151029	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13120	70	2	0.54	1630947060	125196	57.35	13050	13320	12700	16960	9140	13050	13027.14	6.52	0	-26746	13623	13336	13013	12726	12403	13480	12870	55	3910	500	9130	10	1	11041708	1449	8.11	0.60	12	1.13	1617.00	21776.00	14250	20221128	-7.93	8840	20220930	48.42	13320	-1.50	20230615	10440	25.67	20230327	14250	-7.93	20221128	8840	48.42	20220930	2.24	N	210540	500	55 억	719546	N	N	9	N	N
85	20230615	140948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13240	190	2	1.46	1199063790	92597	42.42	13050	13240	12700	16960	9140	13050	12949.23	6.52	0	-21838	13623	13336	13013	12726	12403	13480	12870	55	3910	500	9130	10	1	11041708	1462	8.19	0.61	12	0.84	1617.00	21776.00	14250	20221128	-7.09	8840	20220930	49.77	13300	-0.45	20230522	10440	26.82	20230327	14250	-7.09	20221128	8840	49.77	20220930	2.24	N	210540	500	55 억	719546	N	N	9	N	N
86	20230615	130633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	-30	5	-0.23	806862610	62733	28.74	13050	13060	12700	16960	9140	13050	12861.73	6.52	0	-23965	13623	13336	13013	12726	12403	13480	12870	55	3910	500	9130	10	1	11041708	1438	8.05	0.60	12	0.57	1617.00	21776.00	14250	20221128	-8.63	8840	20220930	47.29	13300	-2.11	20230522	10440	24.71	20230327	14250	-8.63	20221128	8840	47.29	20220930	2.24	N	210540	500	55 억	719546	N	N	9	N	N
87	20230615	120325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12800	-250	5	-1.92	690688830	53700	24.60	13050	13060	12700	16960	9140	13050	12861.85	6.52	0	-23146	13623	13336	13013	12726	12403	13480	12870	55	3910	500	9130	10	1	11041708	1413	7.92	0.59	12	0.49	1617.00	21776.00	14250	20221128	-10.18	8840	20220930	44.80	13300	-3.76	20230522	10440	22.61	20230327	14250	-10.18	20221128	8840	44.80	20220930	2.24	N	210540	500	55 억	719546	N	N	9	N	N
88	20230615	110948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12760	-290	5	-2.22	565565430	43867	20.10	13050	13060	12740	16960	9140	13050	12892.59	6.52	0	-19695	13623	13336	13013	12726	12403	13480	12870	55	3910	500	9130	10	1	11041708	1409	7.89	0.59	12	0.40	1617.00	21776.00	14250	20221128	-10.46	8840	20220930	44.34	13300	-4.06	20230522	10440	22.22	20230327	14250	-10.46	20221128	8840	44.34	20220930	2.24	N	210540	500	55 억	719546	N	N	9	N	N
89	20230611	184717	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	-70	5	-0.54	829781350	63687	40.95	13070	13130	12950	16990	9150	13070	13029.14	6.11	-13964	-15526	13523	13296	13053	12826	12583	13175	12705	55	3920	500	9140	10	1	11041708	1435	8.04	0.60	12	0.58	1617.00	21776.00	15300	20220609	-15.03	8840	20220930	47.06	13300	-2.26	20230522	10440	24.52	20230327	15300	-15.03	20220609	8840	47.06	20220930	2.33	N	210540	500	55 억	674832	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History