KRX 기업별 데이터 테이블

Hanwha_Aerospace (012450)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	1254000	1344000	1252000	1286000	358529	4.808475957620212	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	1243000	1257000	1200000	1227000	174679	0.9046052631578948	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	1300000	1304000	1210000	1216000	208586	-6.891271056661561	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	1302000	1323000	1273000	1306000	183172	1.5552099533437014	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	1308000	1317000	1254000	1286000	149714	0.1557632398753894	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	1360000	1360000	1259000	1284000	234338	-2.3574144486692017	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	1349000	1370000	1314000	1315000	251134	0.612088752869166	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	1335000	1338000	1275000	1307000	249051	-0.759301442672741	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	1412000	1413000	1316000	1317000	314456	-8.094905792044662	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	1473000	1473000	1405000	1433000	171436	-2.1843003412969284	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	1440000	1482000	1436000	1465000	450389	3.387438249823571	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	1416000	1458000	1379000	1417000	236243	-0.2112676056338027	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	1406000	1446000	1397000	1420000	110434	1.7921146953405016	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	1449000	1450000	1395000	1395000	259276	-4.05777166437414	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	1466000	1472000	1442000	1454000	114894	-0.6151742993848257	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	1469000	1525000	1440000	1463000	272846	2.666666666666667	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	1421000	1429000	1399000	1425000	177030	0.6355932203389831	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	1410000	1444000	1405000	1416000	159301	1.7972681524083391	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	1427000	1434000	1390000	1391000	162137	-2.3859649122807016	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	1447000	1450000	1419000	1425000	147969	0.1405481377371749	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	1515000	1516000	1421000	1423000	272895	-6.319947333772219	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	1570000	1570000	1511000	1519000	121112	0.6626905235255135	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	1514000	1542000	1501000	1509000	153464	-0.9192383453709784	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	1515000	1531000	1484000	1523000	168602	-0.4575163398692811	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	1526000	1559000	1495000	1530000	259390	1.5262110152621102	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	1465000	1517000	1456000	1507000	190431	3.859407305306685	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	1485000	1495000	1423000	1451000	224072	-2.223719676549865	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	1507000	1512000	1450000	1484000	287112	-3.4482758620689653	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	1426000	1545000	1426000	1537000	273390	6.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	1449000	1474000	1410000	1450000	128832	0.0690131124913733	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	1418000	1480000	1399000	1449000	193653	2.2582921665490474	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	1415000	1478000	1383000	1417000	437390	6.301575393848462	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	1323000	1364000	1283000	1333000	243803	6.725380304243394	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	1263000	1289000	1217000	1249000	277570	-4.510703363914373	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	1276000	1327000	1256000	1308000	160318	-2.02247191011236	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	1349000	1349000	1287000	1335000	205178	-2.483564645726808	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	1425000	1425000	1351000	1369000	158124	-2.214285714285714	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	1362000	1400000	1332000	1400000	212913	4.868913857677903	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	1310000	1348000	1291000	1335000	154321	4.460093896713615	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	1300000	1314000	1232000	1278000	232870	-3.1818181818181817	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	1347000	1360000	1306000	1320000	270214	-4.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	1416000	1417000	1361000	1375000	111115	-1.079136690647482	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	1415000	1415000	1362000	1390000	161859	-0.4297994269340974	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	1470000	1470000	1388000	1396000	210274	-5.420054200542006	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	1478000	1522000	1457000	1476000	180940	-0.8064516129032258	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	1462000	1489000	1409000	1488000	324291	1.5699658703071673	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	1430000	1474000	1424000	1465000	261688	3.900709219858156	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	1459000	1496000	1390000	1410000	285240	-3.09278350515464	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	1365000	1484000	1353000	1455000	452836	1.4644351464435146	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	1516000	1550000	1361000	1434000	564231	-3.1735313977042536	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	1414000	1540000	1368000	1481000	836707	7.241129616220131	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	1361000	1486000	1322000	1381000	785586	4.383975812547241	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	1526000	1655000	1243000	1323000	1191514	-7.611731843575418	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	1330000	1492000	1304000	1432000	1295365	19.8326359832636	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	1227000	1241000	1195000	1195000	325910	0.083752093802345	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	1207000	1207000	1182000	1194000	184947	-1.4851485148514851	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	1240000	1241000	1205000	1212000	168169	-2.3368251410153102	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	1243000	1246000	1201000	1241000	172787	0.4045307443365695	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	1241000	1251000	1215000	1236000	196612	-0.4830917874396135	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	1224000	1258000	1192000	1242000	443593	8.093994778067886	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	1199000	1199000	1131000	1149000	190403	3.981900452488688	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	1119000	1128000	1097000	1105000	236946	-2.2988505747126435	-22757.0	3366.0	51648.0	-32257.0	8557.0	3.059999942779541	71890.0	0.1400000005960464
2026-02-12	1139000	1140000	1120000	1131000	210941	0.0884955752212389	-15148.0	-398.0	27501.0	-11955.0	13674.0	5.559999942779541	71823.0	0.1400000005960464
2026-02-11	1153000	1163000	1125000	1130000	248096	-1.3961605584642234	-9587.0	581.0	43404.0	-34398.0	3362.0	1.159999966621399	73755.0	0.1400000005960464
2026-02-10	1220000	1249000	1112000	1146000	504416	-3.9396479463537295	-77026.0	2216.0	190610.0	-115800.0	13343.0	2.2100000381469727	67457.0	0.1299999952316284
2026-02-09	1246000	1260000	1173000	1193000	275049	1.0160880609652836	-17912.0	-3075.0	-28569.0	49556.0	12070.0	3.75	68891.0	0.1299999952316284
2026-02-06	1159000	1192000	1110000	1181000	295504	-3.748981255093725	29352.0	942.0	41616.0	-71910.0	3005.0	0.8700000047683716	69426.0	0.1299999952316284
2026-02-05	1290000	1300000	1208000	1227000	333625	-7.326283987915408	-21339.0	6534.0	118584.0	-103779.0	6167.0	1.559999942779541	69022.0	0.1299999952316284
2026-02-04	1315000	1333000	1287000	1324000	143922	1.924557351809084	19136.0	-148.0	-25490.0	6502.0	2038.0	1.1699999570846558	69866.0	0.1400000005960464
2026-02-03	1280000	1315000	1268000	1299000	203785	4.842615012106537	34516.0	-131.0	-24058.0	-10327.0	4852.0	1.9700000286102293	71312.0	0.1400000005960464
2026-02-02	1320000	1348000	1207000	1239000	312729	-4.6923076923076925	228.0	2298.0	29395.0	-31921.0	7072.0	1.809999942779541	71606.0	0.1400000005960464
2026-01-30	1340000	1348000	1271000	1300000	247057	0.0	6786.0	465.0	29057.0	-36308.0	7780.0	2.549999952316284	67387.0	0.1299999952316284
2026-01-29	1301000	1329000	1268000	1300000	227097	0.9316770186335404	8952.0	765.0	-23939.0	14222.0	8864.0	3.130000114440918	67478.0	0.1299999952316284
2026-01-28	1280000	1299000	1251000	1288000	180905	4.715447154471545	6897.0	-250.0	-27626.0	20979.0	7770.0	3.390000104904175	73754.0	0.1400000005960464
2026-01-27	1295000	1295000	1230000	1230000	154527	-2.535657686212361	-4138.0	-1399.0	35051.0	-29514.0	3921.0	2.0899999141693115	74088.0	0.1400000005960464
2026-01-26	1268000	1292000	1258000	1262000	126918	0.5577689243027889	-1939.0	332.0	-8420.0	10027.0	3225.0	2.0999999046325684	73942.0	0.1400000005960464
2026-01-23	1281000	1289000	1234000	1255000	260134	-2.637703646237393	-16339.0	-604.0	34805.0	-17862.0	9967.0	3.289999961853028	71654.0	0.1400000005960464
2026-01-22	1292000	1313000	1270000	1289000	205157	-1.977186311787072	-14703.0	-253.0	5212.0	9744.0	17025.0	6.579999923706055	70924.0	0.1400000005960464
2026-01-21	1312000	1328000	1281000	1315000	264111	0.4583651642475172	20585.0	1437.0	18116.0	-40138.0	15812.0	4.96999979019165	70737.0	0.1400000005960464
2026-01-20	1345000	1398000	1294000	1309000	222510	-1.5789473684210529	-4953.0	1420.0	18655.0	-15122.0	5611.0	1.9900000095367432	71044.0	0.1400000005960464
2026-01-19	1316000	1339000	1292000	1330000	194888	2.386451116243264	-2115.0	-414.0	-18953.0	21482.0	4293.0	1.870000004768372	71667.0	0.1400000005960464
2026-01-16	1308000	1319000	1279000	1299000	291401	0.3863987635239567	6800.0	-1022.0	-24472.0	18694.0	11159.0	3.390000104904175	72256.0	0.1400000005960464
2026-01-15	1312000	1329000	1269000	1294000	220568	1.970055161544524	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	1279000	1281000	1249000	1269000	182382	-1.014040561622465	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	1229000	1296000	1212000	1282000	322326	5.775577557755775	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	1256000	1257000	1186000	1212000	282589	-0.1647446457990115	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	1101000	1219000	1099000	1214000	575132	11.376146788990829	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	1051000	1114000	1025000	1090000	508382	7.920792079207921	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	1033000	1049000	988000	1010000	269662	-1.1741682974559686	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	997000	1030000	981000	1022000	279979	0.9881422924901186	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	969000	1015000	968000	1012000	327727	6.976744186046512	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	953000	981000	938000	946000	144603	0.5313496280552604	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	963000	964000	918000	941000	187387	-0.8429926238145415	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	901000	956000	891000	949000	339928	9.080459770114944	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	879000	893000	864000	870000	102783	-0.9111617312072892	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	900000	903000	870000	878000	103248	-2.4444444444444446	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	891000	906000	887000	900000	88326	1.580135440180587	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	900000	906000	883000	886000	107353	0.2262443438914027	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-19	865000	907000	865000	884000	208385	3.8777908343125738	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-18	870000	885000	838000	851000	115140	-2.183908045977012	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	875000	893000	860000	870000	94698	-0.5714285714285714	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	899000	904000	864000	875000	207445	-3.634361233480176	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	943000	943000	852000	908000	144644	-5.515088449531738	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-12	925000	962000	917000	961000	268675	6.3053097345132745	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-11	932000	935000	900000	904000	242560	-2.058504875406284	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-10	945000	955000	919000	923000	155708	-3.854166666666667	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-09	941000	963000	938000	960000	231353	2.454642475987193	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-08	907000	943000	899000	937000	231159	4.692737430167598	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-05	855000	895000	852000	895000	192198	4.678362573099415	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-04	874000	883000	845000	855000	110369	-1.2702078521939952	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-03	836000	879000	834000	866000	315675	5.097087378640777	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-02	796000	827000	791000	824000	300231	1.3530135301353017	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-01	842000	843000	805000	813000	318566	-4.577464788732395	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-28	866000	866000	836000	852000	195233	-1.2746234067207416	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-27	901000	902000	862000	863000	198637	-0.9184845005740528	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-26	874000	887000	863000	871000	125169	1.3969732246798603	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-25	868000	877000	850000	859000	121366	0.4678362573099415	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-24	882000	886000	813000	855000	301258	-1.611047180667434	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-21	889000	896000	861000	869000	256581	-5.131004366812228	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-20	910000	944000	907000	916000	183622	1.2154696132596683	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-19	939000	949000	887000	905000	309855	-1.737242128121607	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-18	985000	1003000	921000	921000	209914	-5.9244126659857	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-17	965000	980000	950000	979000	151162	2.513089005235602	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-14	951000	989000	938000	955000	211727	-0.104602510460251	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-13	964000	971000	953000	956000	118138	-0.4166666666666667	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-12	959000	979000	951000	960000	167363	1.2658227848101269	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-11	975000	980000	944000	948000	118730	-1.7616580310880827	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-10	935000	984000	927000	965000	150467	4.550379198266522	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-07	950000	962000	902000	923000	255527	-4.845360824742269	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-06	978000	998000	958000	970000	142073	2.1052631578947367	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-05	1008000	1009000	923000	950000	302267	-5.9405940594059405	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-04	1038000	1038000	1005000	1010000	180841	-3.071017274472169	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-11-03	987000	1056000	987000	1042000	330523	6.435137895812053	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-31	976000	1007000	976000	979000	123048	-1.5090543259557343	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-30	1000000	1014000	994000	994000	150339	0.1007049345417925	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-29	1017000	1018000	980000	993000	126098	-0.3012048192771084	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-28	1037000	1039000	992000	996000	183625	-4.138594802694899	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-27	1010000	1042000	1005000	1039000	222929	2.566633761105627	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-24	1043000	1043000	1002000	1013000	189996	-3.431839847473785	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-23	1008000	1063000	1000000	1049000	284405	4.1708043694141015	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-22	994000	1014000	991000	1007000	256790	3.388090349075976	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-21	984000	986000	960000	974000	247903	2.203567681007345	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-20	929000	956000	926000	953000	196306	4.495614035087719	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-17	931000	947000	912000	912000	184363	-2.564102564102564	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-16	955000	969000	931000	936000	184356	-1.8867924528301887	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-15	947000	956000	923000	954000	329226	2.2508038585209005	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-14	994000	1009000	924000	933000	318501	-6.042296072507553	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-13	1040000	1045000	991000	993000	183941	-4.702495201535509	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-10	1069000	1079000	1027000	1042000	290169	-5.013673655423884	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-02	1103000	1118000	1079000	1097000	189175	-0.1819836214740673	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-10-01	1100000	1113000	1081000	1099000	158652	-0.7226738934056007	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-30	1059000	1127000	1057000	1107000	291287	4.53257790368272	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-29	1058000	1065000	1044000	1059000	124076	1.4367816091954022	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-26	1052000	1070000	1025000	1044000	192038	-0.381679389312977	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-25	1062000	1094000	1043000	1048000	209497	-0.945179584120983	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-24	1020000	1063000	1005000	1058000	295040	5.378486055776892	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-23	1005000	1024000	999000	1004000	148757	-1.761252446183953	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-22	1028000	1034000	1001000	1022000	137450	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-19	1010000	1041000	1005000	1022000	363904	-0.0977517106549364	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-18	1043000	1052000	999000	1023000	209665	-0.6796116504854369	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-17	1027000	1038000	1015000	1030000	202933	-1.0566762728146013	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-16	994000	1041000	994000	1041000	226446	5.578093306288032	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-15	998000	1008000	980000	986000	143445	-1.596806387225549	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-12	1000000	1011000	993000	1002000	169241	-0.2985074626865672	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-11	973000	1005000	973000	1005000	298028	3.929679420889349	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-10	945000	978000	945000	967000	229210	2.328042328042328	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-09	954000	955000	937000	945000	164915	-0.6309148264984227	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-08	924000	952000	921000	951000	176069	3.369565217391304	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-05	938000	946000	910000	920000	193204	-1.1815252416756177	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-04	932000	946000	926000	931000	147466	-1.0626992561105209	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-03	938000	950000	932000	941000	152150	0.857449088960343	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-02	933000	943000	916000	933000	129384	1.8558951965065504	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-09-01	895000	927000	893000	916000	185557	3.619909502262444	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-29	917000	920000	884000	884000	183497	-2.643171806167401	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-28	901000	932000	898000	908000	146074	0.1102535832414553	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-27	899000	912000	889000	907000	112708	0.7777777777777778	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-26	896000	904000	880000	900000	246639	-0.3322259136212624	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-25	900000	908000	888000	903000	127028	1.3468013468013469	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-22	849000	895000	846000	891000	255134	6.83453237410072	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-08-21	834000	848000	827000	834000	128018	2.2058823529411766	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0

rows: 180 · source: data/Hanwha_Aerospace_012450_stock_data.csv · json: api/Hanwha_Aerospace_012450.json

LIG_Nex1 (079550)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	841000	904000	841000	862000	361572	2.7413587604290823	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	852000	882000	810000	839000	238726	0.5995203836930456	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	874000	881000	827000	834000	224955	-5.0113895216400905	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	861000	889000	858000	878000	189552	0.572737686139748	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	884000	903000	839000	873000	231942	-0.6825938566552902	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	882000	905000	845000	879000	309311	0.4571428571428572	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	845000	893000	827000	875000	376587	4.166666666666666	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	891000	892000	818000	840000	459703	-3.0023094688221708	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	960000	991000	853000	866000	789152	-11.542390194075589	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	966000	998000	948000	979000	301524	-0.4069175991861647	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	949000	1000000	925000	983000	295511	4.463336875664187	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	957000	965000	929000	941000	244235	-2.789256198347108	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	954000	1002000	949000	968000	312593	3.751339764201501	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	948000	948000	911000	933000	227157	-1.789473684210526	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	982000	986000	942000	950000	279104	-3.9433771486349847	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	996000	1024000	981000	989000	325655	2.380952380952381	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	993000	993000	957000	966000	343799	-5.294117647058823	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	970000	1118000	962000	1020000	1256173	12.211221122112212	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	918000	929000	899000	909000	165856	-1.3029315960912051	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	895000	943000	888000	921000	350983	5.136986301369863	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	883000	893000	870000	876000	152723	-0.7927519818799547	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	882000	908000	871000	883000	294554	-1.1198208286674132	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	917000	917000	882000	893000	401727	-4.389721627408994	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	935000	967000	920000	934000	365143	-0.5324813631522897	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	978000	979000	915000	939000	379317	1.954397394136808	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	890000	949000	882000	921000	459477	3.833145434047352	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	864000	926000	818000	887000	753754	6.482593037214886	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	803000	846000	798000	833000	412630	0.7255139056831923	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	796000	865000	794000	827000	471547	2.098765432098765	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	856000	868000	794000	810000	381147	-5.813953488372093	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	801000	893000	764000	860000	946418	9.693877551020408	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	782000	807000	762000	784000	736723	-1.2594458438287155	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	643000	794000	636000	794000	856746	29.950900163666123	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	651000	669000	604000	611000	409838	-10.932944606413994	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	714000	714000	665000	686000	288820	-6.666666666666667	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	723000	746000	709000	735000	289394	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	754000	765000	729000	735000	415401	0.1362397820163487	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	637000	745000	630000	734000	732345	14.508580343213728	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	641000	674000	621000	641000	266168	0.15625	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	661000	668000	625000	640000	253646	-3.177004538577912	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	684000	697000	661000	661000	297348	-5.84045584045584	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	720000	721000	681000	702000	313967	1.8867924528301887	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	703000	706000	683000	689000	281479	-2.269503546099291	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	725000	726000	692000	705000	265204	-3.424657534246576	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	712000	773000	708000	730000	607987	0.9681881051175656	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	756000	758000	710000	723000	363214	-4.23841059602649	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	760000	773000	740000	755000	421549	1.7520215633423182	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	732000	787000	731000	742000	631530	-2.2397891963109355	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	735000	788000	725000	759000	717406	-4.648241206030151	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	877000	890000	785000	796000	884005	-4.556354916067146	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	843000	899000	796000	834000	1559685	9.305373525557012	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	648000	792000	620000	763000	2017202	23.263327948303715	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	825000	844000	592000	619000	2187274	-6.354009077155824	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	602000	661000	596000	661000	1163311	29.862475442043223	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	525000	530000	505000	509000	283158	1.1928429423459244	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	509000	510000	495500	503000	116187	-1.1787819253438114	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	517000	524000	503000	509000	182901	-2.3032629558541267	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	495000	525000	484000	521000	283147	6.435137895812053	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	484000	500000	475500	489500	201257	0.6166495375128468	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	481000	495500	475000	486500	237780	5.075593952483802	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	466000	479000	445500	463000	222355	0.6521739130434783	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	451000	465500	440500	460000	110262	0.9879253567508232	4753.0	667.0	5018.0	-10438.0	13760.0	9.600000381469728	6770.0	0.0299999993294477
2026-02-12	461000	461000	448500	455500	89970	-0.4371584699453552	4385.0	272.0	19099.0	-23756.0	12146.0	10.899999618530272	6770.0	0.0299999993294477
2026-02-11	468000	479000	457000	457500	121683	-0.7592190889370932	6953.0	-137.0	9447.0	-16263.0	6023.0	3.7899999618530273	14023.0	0.0599999986588954
2026-02-10	451000	472000	442500	461000	182837	2.9017857142857144	11398.0	2925.0	-1284.0	-13039.0	26898.0	11.789999961853027	14022.0	0.0599999986588954
2026-02-09	445000	450500	437500	448000	94918	4.918032786885246	16921.0	595.0	-2000.0	-15516.0	9708.0	7.699999809265137	16823.0	0.0799999982118606
2026-02-06	415500	428500	399500	427000	146588	-1.726121979286536	10845.0	86.0	3584.0	-14515.0	24853.0	13.289999961853027	16520.0	0.0799999982118606
2026-02-05	460000	465000	428000	434500	191082	-7.356076759061833	-36293.0	911.0	77080.0	-41698.0	34686.0	13.829999923706056	17189.0	0.0799999982118606
2026-02-04	471500	474500	465000	469000	108094	1.186623516720604	-3205.0	-835.0	13284.0	-9244.0	7841.0	5.570000171661377	6770.0	0.0299999993294477
2026-02-03	464500	465000	455500	463500	166770	2.092511013215859	-5486.0	-1992.0	3375.0	4103.0	10064.0	4.739999771118164	6770.0	0.0299999993294477
2026-02-02	477500	482500	446500	454000	197735	-5.711318795430945	-39308.0	-645.0	13396.0	26557.0	10301.0	4.070000171661377	9180.0	0.0399999991059303
2026-01-30	540000	540000	478000	481500	443420	-8.285714285714285	-94464.0	2213.0	227230.0	-134979.0	17595.0	3.119999885559082	10007.0	0.050000000745058
2026-01-29	524000	530000	506000	525000	100189	-0.3795066413662239	2243.0	-195.0	-4288.0	2240.0	6981.0	5.320000171661377	9982.0	0.050000000745058
2026-01-28	518000	530000	511000	527000	102652	2.9296875	-567.0	-76.0	-19837.0	20480.0	8818.0	6.699999809265137	10128.0	0.050000000745058
2026-01-27	529000	530000	500000	512000	104099	-3.213610586011342	2501.0	-702.0	12228.0	-14027.0	5608.0	4.119999885559082	10142.0	0.050000000745058
2026-01-26	535000	544000	520000	529000	81906	0.1893939393939394	-5219.0	-1503.0	9211.0	-2489.0	5059.0	4.820000171661377	9783.0	0.0399999991059303
2026-01-23	532000	539000	517000	528000	85741	-0.1890359168241966	-10924.0	-819.0	-3215.0	14958.0	3868.0	3.5299999713897705	9304.0	0.0399999991059303
2026-01-22	545000	548000	525000	529000	135695	-2.578268876611418	-1458.0	-638.0	-1383.0	3479.0	3896.0	2.2100000381469727	9103.0	0.0399999991059303
2026-01-21	550000	551000	530000	543000	127993	-1.2727272727272727	14361.0	-25.0	-991.0	-13345.0	5673.0	3.609999895095825	8745.0	0.0399999991059303
2026-01-20	550000	578000	546000	550000	149649	-0.7220216606498195	8393.0	-736.0	-15306.0	7649.0	2985.0	1.4500000476837158	9024.0	0.0399999991059303
2026-01-19	542000	560000	532000	554000	124923	3.551401869158879	9022.0	55.0	-25946.0	16869.0	5789.0	3.5199999809265137	9448.0	0.0399999991059303
2026-01-16	551000	552000	529000	535000	187565	-3.776978417266187	-28023.0	-2470.0	-3140.0	33633.0	14651.0	6.21999979019165	10417.0	0.050000000745058
2026-01-15	567000	568000	543000	556000	175688	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	561000	567000	549000	556000	148422	-2.456140350877193	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	561000	572000	546000	570000	153569	1.7857142857142856	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	564000	576000	547000	560000	200496	3.321033210332104	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	535000	550000	528000	542000	248634	2.0715630885122414	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	513000	537000	510000	531000	328512	8.478038815117467	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	490500	509000	486500	489500	179094	-1.1111111111111112	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	467000	495000	460500	495000	233372	5.656350053361793	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	453500	470000	440000	468500	201516	6.719817767653759	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	423500	440000	423000	439000	124193	4.275534441805226	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	428000	429500	416500	421000	89663	-2.320185614849188	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	397000	432500	397000	431000	209557	8.291457286432161	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	412500	418500	395500	398000	88491	-3.864734299516908	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	419500	421500	411500	414000	86936	-0.7194244604316548	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	420000	422000	413000	417000	79028	-0.2392344497607655	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	425000	427000	413000	418000	112073	0.4807692307692308	11310.0	-22.0	5364.0	-16652.0	12705.0	8.760000228881836	6080.0	0.0299999993294477
2025-12-19	389500	418000	384000	416000	369833	8.616187989556137	74361.0	-2553.0	-98896.0	27088.0	16861.0	3.680000066757202	6080.0	0.0299999993294477
2025-12-18	380000	394500	374000	383000	70184	-0.5194805194805194	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	379000	390000	373000	385000	75805	1.9867549668874167	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	392000	392000	374500	377500	76713	-2.454780361757106	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	382500	400000	378000	387000	165133	1.0443864229765014	15932.0	400.0	-17589.0	1257.0	4615.0	2.220000028610229	9630.0	0.0399999991059303
2025-12-12	377500	385500	374500	383000	156667	2.8187919463087248	-13701.0	-519.0	1382.0	12838.0	13524.0	7.059999942779541	11700.0	0.050000000745058
2025-12-11	386000	388000	372000	372500	153312	-2.6143790849673203	-44792.0	703.0	27908.0	16181.0	6741.0	3.680000066757202	11167.0	0.050000000745058
2025-12-10	390000	390500	381000	382500	66675	-1.5444015444015444	5091.0	807.0	629.0	-6527.0	5054.0	5.869999885559082	10412.0	0.050000000745058
2025-12-09	391000	398500	385500	388500	89341	0.3875968992248062	8253.0	-1258.0	10960.0	-17955.0	8906.0	7.340000152587891	10272.0	0.050000000745058
2025-12-08	377500	390000	376000	387000	126583	3.8926174496644297	13923.0	1472.0	-8119.0	-7276.0	10694.0	6.179999828338623	10217.0	0.050000000745058
2025-12-05	367000	374500	364500	372500	116532	1.2228260869565215	1936.0	54.0	-1133.0	-857.0	8135.0	5.730000019073486	11781.0	0.050000000745058
2025-12-04	379000	380000	365000	368000	74145	-1.7356475300400531	-4134.0	719.0	19915.0	-16500.0	3374.0	3.4600000381469727	11677.0	0.050000000745058
2025-12-03	370000	377500	368000	374500	73923	2.7434842249657065	3473.0	84.0	-5687.0	2130.0	7027.0	6.869999885559082	11560.0	0.050000000745058
2025-12-02	363500	368500	360000	364500	129063	-0.9510869565217392	-12564.0	-1669.0	3022.0	11211.0	10734.0	6.800000190734863	11224.0	0.050000000745058
2025-12-01	379500	380000	364000	368000	156239	-3.91644908616188	-47312.0	-2028.0	6053.0	43287.0	9245.0	4.539999961853027	11468.0	0.050000000745058
2025-11-28	392000	393000	379500	383000	89054	-1.668806161745828	-19456.0	71.0	14512.0	4873.0	3862.0	3.470000028610229	14472.0	0.0700000002980232
2025-11-27	394000	396000	387500	389500	49669	-0.6377551020408163	-4233.0	540.0	4567.0	-874.0	4651.0	6.610000133514404	13591.0	0.0599999986588954
2025-11-26	389000	393500	383000	392000	76672	1.950585175552666	16605.0	-490.0	-12457.0	-3658.0	6923.0	7.190000057220459	14188.0	0.0599999986588954
2025-11-25	397500	399000	383000	384500	127289	-2.411167512690356	-15517.0	-2143.0	8751.0	8909.0	17174.0	10.380000114440918	10534.0	0.050000000745058
2025-11-24	402500	405000	372000	394000	233989	-1.9900497512437807	824.0	-2132.0	-34982.0	36290.0	10673.0	3.509999990463257	14288.0	0.0599999986588954
2025-11-21	403000	409500	396500	402000	106470	-3.481392557022809	-447.0	-294.0	10742.0	-10001.0	10458.0	7.78000020980835	9157.0	0.0399999991059303
2025-11-20	406500	427500	406500	416500	151825	2.4600246002460024	7335.0	-551.0	-40227.0	33443.0	6066.0	3.059999942779541	12157.0	0.0599999986588954
2025-11-19	409000	412000	390500	406500	156113	1.49812734082397	-12399.0	-1264.0	-5547.0	19210.0	5089.0	2.470000028610229	11877.0	0.050000000745058
2025-11-18	429500	433500	400500	400500	192497	-5.764705882352941	-6825.0	-2188.0	62046.0	-53033.0	14023.0	5.449999809265137	11640.0	0.050000000745058
2025-11-17	417000	427000	408000	425000	178079	4.166666666666666	37405.0	-3166.0	-47213.0	12974.0	8277.0	3.309999942779541	11844.0	0.050000000745058
2025-11-14	401500	420000	400000	408000	133902	-0.1223990208078335	10492.0	898.0	-16920.0	5530.0	3841.0	1.9800000190734863	12477.0	0.0599999986588954
2025-11-13	404000	413000	401000	408500	116448	1.2391573729863694	-18652.0	706.0	-5896.0	23842.0	5107.0	3.400000095367432	20607.0	0.0900000035762786
2025-11-12	411000	415500	399000	403500	156563	-1.3447432762836184	-38222.0	48.0	17842.0	20332.0	3670.0	1.7000000476837158	20718.0	0.0900000035762786
2025-11-11	418500	429000	406000	409000	174699	-2.15311004784689	-10545.0	-73.0	-29351.0	39969.0	12217.0	4.699999809265137	22075.0	0.1000000014901161
2025-11-10	404500	419000	399000	418000	217011	4.10958904109589	2353.0	-878.0	-34954.0	33479.0	9193.0	2.8399999141693115	20000.0	0.0900000035762786
2025-11-07	451000	452000	395000	401500	776332	-16.528066528066528	-208917.0	1003.0	367436.0	-159522.0	57960.0	5.590000152587891	20270.0	0.0900000035762786
2025-11-06	491500	498500	469500	481000	153086	0.8385744234800839	13916.0	627.0	-961.0	-13582.0	6824.0	3.3499999046325684	18831.0	0.0900000035762786
2025-11-05	509000	511000	462000	477000	276461	-8.795411089866157	-16561.0	1400.0	34096.0	-18935.0	9110.0	2.380000114440918	16079.0	0.0700000002980232
2025-11-04	528000	537000	522000	523000	122315	-1.876172607879925	10502.0	152.0	-24824.0	14170.0	4146.0	2.470000028610229	9759.0	0.0399999991059303
2025-11-03	517000	534000	517000	533000	155397	2.697495183044316	27333.0	587.0	-17785.0	-10135.0	5248.0	2.470000028610229	6335.0	0.0299999993294477
2025-10-31	515000	534000	511000	519000	131306	1.1695906432748535	25467.0	1843.0	-26021.0	-1289.0	3292.0	1.649999976158142	6335.0	0.0299999993294477
2025-10-30	514000	523000	508000	513000	153137	0.3913894324853229	4380.0	368.0	-28688.0	23940.0	11941.0	5.440000057220459	6335.0	0.0299999993294477
2025-10-29	506000	519000	504000	511000	135637	1.3888888888888888	25388.0	-269.0	-34767.0	9648.0	5427.0	2.8299999237060547	13910.0	0.0599999986588954
2025-10-28	507000	510000	494500	504000	144858	-0.591715976331361	38349.0	1104.0	-9972.0	-29481.0	8621.0	4.360000133514404	10403.0	0.050000000745058
2025-10-27	488000	515000	484500	507000	211349	4.536082474226804	32726.0	771.0	-16110.0	-17387.0	7741.0	2.430000066757202	10660.0	0.050000000745058
2025-10-24	466500	494000	449500	485000	352684	5.320304017372422	112273.0	-543.0	-54256.0	-57474.0	5766.0	1.149999976158142	6335.0	0.0299999993294477
2025-10-23	463000	474000	448500	460500	336580	2.333333333333333	18164.0	1712.0	29394.0	-49270.0	28263.0	6.230000019073486	7265.0	0.0299999993294477
2025-10-22	447500	452000	434500	450000	156249	1.4656144306651635	-10040.0	778.0	20672.0	-11410.0	17956.0	8.640000343322754	16277.0	0.0700000002980232
2025-10-21	448500	449000	440000	443500	104500	0.0	-2007.0	-181.0	19794.0	-17606.0	5119.0	3.5799999237060547	16219.0	0.0700000002980232
2025-10-20	440000	447000	440000	443500	118494	2.306805074971165	-9819.0	683.0	8176.0	960.0	4917.0	3.289999961853028	16219.0	0.0700000002980232
2025-10-17	439500	443500	430500	433500	155377	-2.584269662921348	-22160.0	-186.0	-17207.0	39553.0	8818.0	4.400000095367432	21851.0	0.1000000014901161
2025-10-16	452500	458000	438000	445000	168633	-2.62582056892779	-9574.0	1955.0	23203.0	-15584.0	16615.0	7.369999885559082	42180.0	0.1899999976158142
2025-10-15	454500	459000	450000	457000	99131	2.237136465324385	5275.0	187.0	-12823.0	7361.0	7464.0	6.03000020980835	30715.0	0.1400000005960464
2025-10-14	461000	467000	443500	447000	204635	-3.870967741935484	-14681.0	5288.0	13610.0	-4217.0	10258.0	3.7200000286102295	30761.0	0.1400000005960464
2025-10-13	475500	476250	460500	465000	153167	-3.125	-4002.0	-3033.0	32303.0	-25268.0	12384.0	5.849999904632568	48268.0	0.2199999988079071
2025-10-10	496000	498000	469000	480000	254265	-4.950495049504951	-23255.0	-6481.0	97072.0	-67336.0	20916.0	6.059999942779541	45674.0	0.209999993443489
2025-10-02	509000	514000	497500	505000	151441	-0.3944773175542406	13854.0	1232.0	3447.0	-18533.0	11356.0	6.03000020980835	42621.0	0.1899999976158142
2025-10-01	517000	522000	503000	507000	104099	-1.1695906432748535	3993.0	-3517.0	11439.0	-11915.0	5895.0	4.230000019073486	40981.0	0.1899999976158142
2025-09-30	514000	527000	510000	513000	149566	1.183431952662722	41440.0	874.0	-13329.0	-28985.0	8844.0	4.510000228881836	45323.0	0.209999993443489
2025-09-29	501000	527000	495500	507000	148832	3.2586558044806515	23130.0	4408.0	-38142.0	10604.0	6724.0	3.119999885559082	42390.0	0.1899999976158142
2025-09-26	498000	511000	486000	491000	155669	-0.6072874493927125	4161.0	-105.0	-1946.0	-2110.0	5571.0	2.640000104904175	41609.0	0.1899999976158142
2025-09-25	500000	515000	494000	494000	135206	-0.4032258064516129	-3393.0	-124.0	-4269.0	7786.0	11308.0	6.079999923706055	43431.0	0.2000000029802322
2025-09-24	499000	503000	491500	496000	104472	0.5065856129685917	-1676.0	2797.0	11733.0	-12854.0	8435.0	5.869999885559082	54284.0	0.25
2025-09-23	500000	507000	492500	493500	78555	-0.5040322580645161	-2330.0	786.0	17035.0	-15491.0	7403.0	6.380000114440918	71991.0	0.3300000131130218
2025-09-22	520000	520000	490000	496000	204438	-3.313840155945419	-10991.0	1496.0	98073.0	-88578.0	37171.0	13.3100004196167	73616.0	0.3300000131130218
2025-09-19	512000	520000	508000	513000	262876	0.7858546168958742	-3683.0	-82.0	5179.0	-1414.0	9133.0	3.130000114440918	56999.0	0.2599999904632568
2025-09-18	524000	525000	501000	509000	117810	-1.5473887814313347	7035.0	1596.0	20476.0	-29107.0	693.0	0.4199999868869781	54072.0	0.25
2025-09-17	535000	535000	516000	517000	133524	-4.612546125461255	-11682.0	2219.0	33047.0	-23584.0	10838.0	5.96999979019165	52926.0	0.2399999946355819
2025-09-16	499500	544000	499000	542000	316829	9.494949494949497	38130.0	-3040.0	-97698.0	62608.0	18700.0	4.039999961853027	48376.0	0.2199999988079071
2025-09-15	505000	512000	493500	495000	134173	-1.7857142857142856	-13552.0	534.0	27662.0	-14644.0	15396.0	9.050000190734863	50206.0	0.2300000041723251
2025-09-12	507000	507000	498500	504000	105933	0.198807157057654	2486.0	141.0	-4947.0	2320.0	2192.0	1.590000033378601	40989.0	0.1899999976158142
2025-09-11	501000	511000	495500	503000	206149	1.2072434607645874	48135.0	-765.0	-9605.0	-37765.0	9486.0	3.4600000381469727	37085.0	0.1700000017881393
2025-09-10	476000	501000	474000	497000	242701	4.963041182682154	7981.0	2516.0	-13937.0	3440.0	2459.0	0.7699999809265137	59698.0	0.270000010728836
2025-09-09	484500	485000	470500	473500	144894	-1.5592515592515594	-9015.0	2126.0	35187.0	-28298.0	3206.0	1.7400000095367432	69849.0	0.3199999928474426
2025-09-08	478500	481500	473500	481000	110348	1.050420168067227	-10846.0	1274.0	5329.0	4243.0	5263.0	4.050000190734863	71017.0	0.3199999928474426
2025-09-05	491000	494000	475500	476000	199430	-3.643724696356275	-23727.0	1311.0	74678.0	-52262.0	24558.0	9.59000015258789	73339.0	0.3300000131130218
2025-09-04	497500	502000	491000	494000	96581	-1.2	-2930.0	486.0	30634.0	-28190.0	15990.0	13.920000076293944	59909.0	0.270000010728836
2025-09-03	505000	507000	495500	500000	82184	-0.398406374501992	2774.0	435.0	13644.0	-16853.0	9930.0	9.539999961853027	53995.0	0.25
2025-09-02	496500	509000	492000	502000	107849	1.8255578093306288	9947.0	-132.0	-20514.0	10699.0	10283.0	7.170000076293945	58869.0	0.270000010728836
2025-09-01	496000	503000	490500	493000	83486	0.7150153217568949	-4679.0	465.0	-2776.0	6990.0	18772.0	16.81999969482422	66791.0	0.3000000119209289
2025-08-29	500000	501000	487000	489500	99075	-1.5090543259557343	-6757.0	446.0	13308.0	-6997.0	30912.0	25.11000061035156	67818.0	0.3100000023841858
2025-08-28	495000	505000	493000	497000	121482	0.5055611729019212	9434.0	-28.0	-3737.0	-5669.0	30045.0	18.950000762939453	56362.0	0.2599999904632568
2025-08-27	521000	522000	487500	494500	236846	-5.268199233716475	11911.0	351.0	87565.0	-99827.0	68898.0	22.76000022888184	53819.0	0.2399999946355819
2025-08-26	519000	535000	516000	522000	997381	0.1919385796545105	-12722.0	92.0	-21468.0	34098.0	36105.0	3.490000009536743	22353.0	0.1000000014901161
2025-08-25	529000	529000	510000	521000	111519	-0.5725190839694656	9383.0	1241.0	13017.0	-23641.0	3016.0	2.0899999141693115	16555.0	0.0799999982118606
2025-08-22	510000	533000	505000	524000	165163	5.751765893037336	10877.0	36.0	-44381.0	33468.0	6848.0	3.0299999713897705	10385.0	0.050000000745058
2025-08-21	485000	505500	484500	495500	150540	4.0966386554621845	519.0	344.0	-4285.0	3422.0	10955.0	5.889999866485596	18043.0	0.0799999982118606

rows: 180 · source: data/LIG_Nex1_079550_stock_data.csv · json: api/LIG_Nex1_079550.json

Hanwha_Systems (272210)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	104800	114000	103700	104100	1267586	-1.885014137606032	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	105800	106900	99700	106100	822949	1.725790987535954	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	115000	115100	102900	104300	1061441	-10.16365202411714	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	108100	116100	108000	116100	1284465	5.930656934306569	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	112100	115000	108100	109600	702121	-1.8800358102059087	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	116400	117000	108300	111700	1060032	-3.7898363479758825	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	114200	119300	114100	116100	833849	0.1725625539257981	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	118200	118900	113700	115900	898611	-0.6855184233076265	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	120600	120600	116000	116700	843904	-4.500818330605565	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	120000	126000	118700	122200	1354605	2.088554720133668	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	118200	120900	116700	119700	656885	2.0460358056265986	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	118200	119100	115700	117300	765071	-0.6773920406435224	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	120500	121800	117700	118100	876887	-1.5012510425354462	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	126000	126100	119500	119900	1257133	-4.9167327517842985	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	130800	130900	125600	126100	998518	-3.2975460122699385	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	130900	133300	130200	130400	680760	0.2305918524212144	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	133000	133000	128300	130100	807345	-2.982848620432513	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	132400	137700	131700	134100	1583516	2.054794520547945	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	130900	133700	130600	131400	649875	0.6896551724137931	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	131200	131700	128700	130500	605318	0.7722007722007722	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	131800	132200	128500	129500	522616	-1.7450682852807284	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	131500	132700	131000	131800	570905	0.2281368821292775	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	133000	134000	130600	131500	733956	-1.2021036814425246	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	132200	134000	131200	133100	622231	0.9097801364670204	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	138200	138200	130400	131900	1072186	-1.0502625656414104	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	135700	137900	133300	133300	1020816	-2.7716994894237783	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	135000	137100	129600	137100	1522186	4.977029096477795	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	130500	133300	128300	130600	1008429	-0.8352315869400152	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	127000	137400	126500	131700	1893104	3.213166144200627	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	136400	136400	127100	127600	1136404	-5.760709010339734	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	132600	138800	130100	135400	1927511	4.798761609907121	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	130700	138900	127000	129200	2808950	0.3105590062111801	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	118600	135400	117700	128800	2789138	12.883435582822086	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	117000	119300	113500	114100	1260315	-5.468102734051367	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	116100	122400	115400	120700	821244	-2.73972602739726	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	123000	125000	118100	124100	1112940	-4.317656129529683	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	136700	137200	129200	129700	872674	-5.051244509516837	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	126900	136600	125100	136600	1621725	7.305577376276512	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	125600	128000	121100	127300	1223824	2.661290322580645	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	134700	136500	123500	124000	1276217	-8.823529411764707	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	138200	140500	136000	136000	1048257	-3.546099290780142	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	149000	149100	139500	141000	1776465	0.8583690987124464	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	139000	140700	137100	139800	1109535	0.6479481641468683	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	140100	142500	135700	138900	1443117	-0.7857142857142858	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	141100	146700	139600	140000	1759243	-3.0470914127423825	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	148600	149300	140900	144400	1667821	-5.187130663164806	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	150000	152300	143700	152300	2373213	3.1144211238997968	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	150500	154400	145100	147700	2897308	-5.441741357234315	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	151500	161700	150600	156200	4123958	-3.995082974800246	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	173100	173500	158500	162700	4891628	2.391441157960982	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	163600	171600	151400	158900	8756536	5.371352785145889	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	126900	150800	125700	150800	8178416	30.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	176900	184000	112800	116000	13590699	-20.92706203135651	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	129800	147000	129500	146700	10182766	29.13732394366197	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	121900	122900	112100	113600	3066996	2.7124773960217	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	110500	111300	108400	110600	1022298	-0.718132854578097	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	110300	112000	107700	111400	1007068	0.5415162454873645	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	110500	111700	106500	110800	1204746	-0.449236298292902	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	115000	116200	109600	111300	1816020	-4.463519313304721	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	120300	121800	113400	116500	3701380	9.492481203007518	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	105900	106500	103700	106400	1018464	2.9013539651837523	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	103500	106250	101800	103400	1105572	-2.2684310018903595	-33904.0	5836.0	18019.0	10049.0	104504.0	6.679999828338623	1690607.0	0.8899999856948853
2026-02-12	104300	105800	102100	105800	1666838	4.339250493096647	411252.0	9284.0	-221940.0	-198596.0	229442.0	10.050000190734863	1680719.0	0.8899999856948853
2026-02-11	100800	102600	100300	101400	828968	0.0987166831194471	45922.0	-1955.0	-28919.0	-15048.0	79432.0	6.760000228881836	1719604.0	0.9100000262260436
2026-02-10	105100	108300	99700	101300	1815207	-2.969348659003832	-149248.0	10725.0	172527.0	-34004.0	140411.0	5.21999979019165	1742439.0	0.9200000166893004
2026-02-09	106600	107100	101900	104400	1930541	1.3592233009708738	-17825.0	13571.0	214858.0	-210604.0	213895.0	7.480000019073486	1691471.0	0.8999999761581421
2026-02-06	103300	106300	98900	103000	3168488	-7.457322551662174	-45439.0	-5901.0	249659.0	-198319.0	232771.0	5.110000133514404	1634722.0	0.8700000047683716
2026-02-05	118000	120800	110000	111300	3507115	-9.51219512195122	-266546.0	12015.0	665422.0	-410891.0	378687.0	7.53000020980835	1531041.0	0.8100000023841858
2026-02-04	124800	125000	118500	123000	4235354	2.928870292887029	59613.0	-8709.0	-44761.0	-6143.0	336094.0	5.440000057220459	1136827.0	0.6000000238418579
2026-02-03	96900	120300	95300	119500	14174959	28.632938643702904	233289.0	-4223.0	-1135940.0	906874.0	206343.0	0.9399999976158142	1207679.0	0.6399999856948853
2026-02-02	92300	101100	91100	92900	5591351	-1.3800424628450108	74386.0	10201.0	-160223.0	75636.0	243025.0	2.950000047683716	1650380.0	0.8700000047683716
2026-01-30	99700	99800	92900	94200	3805684	1.5086206896551724	-14815.0	16292.0	452400.0	-453877.0	324396.0	5.730000019073486	1554392.0	0.8199999928474426
2026-01-29	88100	94200	86200	92800	3062697	4.269662921348314	159294.0	7885.0	-319944.0	152765.0	159319.0	3.5799999237060547	1437170.0	0.7599999904632568
2026-01-28	88400	89100	87000	89000	1266337	1.5981735159817352	-46602.0	-5945.0	-65268.0	117815.0	119252.0	6.670000076293945	1544713.0	0.8199999928474426
2026-01-27	90100	90200	85700	87600	1077595	-1.351351351351351	-19192.0	-4311.0	58193.0	-34690.0	101394.0	6.659999847412109	1501472.0	0.7900000214576721
2026-01-26	90800	90800	87600	88800	1497315	-1.7699115044247788	-65616.0	-5885.0	61275.0	10226.0	158920.0	7.599999904632568	1420352.0	0.75
2026-01-23	90000	94200	89400	90400	2533737	2.378255945639864	98580.0	-10266.0	-264120.0	175806.0	93880.0	2.5	1340316.0	0.7099999785423279
2026-01-22	89200	90300	87200	88300	1750507	-0.5630630630630631	-53475.0	15556.0	-151026.0	188945.0	117118.0	4.71999979019165	1428145.0	0.7599999904632568
2026-01-21	90200	90500	87000	88800	2174761	-1.8784530386740328	61586.0	-11589.0	-132919.0	82922.0	184047.0	5.940000057220459	1365300.0	0.7200000286102295
2026-01-20	89500	95300	89500	90500	3518034	-0.3303964757709251	16505.0	5493.0	-53390.0	31392.0	153327.0	2.869999885559082	1324408.0	0.699999988079071
2026-01-19	93800	94300	90800	90800	2221542	-0.11001100110011	31543.0	-4671.0	76242.0	-103114.0	136837.0	4.199999809265137	1330527.0	0.699999988079071
2026-01-16	95200	96300	89400	90900	3694449	-5.803108808290156	-213562.0	4284.0	411897.0	-202619.0	178786.0	3.2799999713897705	1321281.0	0.699999988079071
2026-01-15	94900	99300	92300	96500	6896728	9.410430839002268	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	86500	92200	85500	88200	5644565	-0.5636978579481398	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	77400	91100	75300	88700	14393649	14.157014157014158	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	78300	79700	74900	77700	6799053	1.0403120936280883	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	62300	77300	61700	76900	21538879	27.52902155887231	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	59200	61500	58900	60300	2319754	3.076923076923077	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	59700	60300	57700	58500	1302865	-2.985074626865672	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	57600	60400	57000	60300	1982941	3.965517241379312	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	56100	58000	55800	58000	1239616	4.882459312839059	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	55100	56100	54400	55300	689585	1.6544117647058825	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	55200	55800	54200	54400	782435	-1.8050541516245489	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	54700	56000	54600	55400	1340569	1.279707495429616	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	57300	57300	54700	54700	1536595	-2.841918294849023	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	59700	60900	56000	56300	3159557	-4.2517006802721085	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	58300	62200	58300	58800	7002880	3.5211267605633805	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	55300	57600	54000	56800	4190615	4.6040515653775325	522143.0	-9887.0	-904062.0	391806.0	53037.0	1.2699999809265137	3259080.0	1.7300000190734863
2025-12-19	49500	55800	48900	54300	5415165	10.929519918283964	574489.0	-4380.0	-1229161.0	659052.0	165389.0	3.049999952316284	3578403.0	1.8899999856948853
2025-12-18	48850	50600	48650	48950	1262733	-1.6080402010050252	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	50800	50800	49350	49750	1208899	-1.0934393638170974	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	52600	52700	50000	50300	1898651	-4.554079696394687	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	52800	58400	52000	52700	6654388	-0.7532956685499058	205249.0	-5826.0	-276317.0	76894.0	286032.0	4.300000190734863	3335911.0	1.7699999809265137
2025-12-12	48300	54600	47950	53100	7435911	10.509885535900104	794797.0	-24869.0	-1124697.0	354769.0	301077.0	4.050000190734863	3464060.0	1.830000042915344
2025-12-11	47850	48200	46850	48050	921562	1.1578947368421053	125056.0	-1876.0	3708.0	-126888.0	151164.0	16.399999618530273	3755524.0	1.9900000095367432
2025-12-10	48400	49100	47400	47500	792154	-1.7580144777662874	-62172.0	810.0	146240.0	-84878.0	158805.0	20.049999237060547	3773628.0	2.0
2025-12-09	48300	48900	47650	48350	667991	0.0	15575.0	-294.0	37681.0	-52962.0	60534.0	9.0600004196167	3657385.0	1.940000057220459
2025-12-08	47800	48400	47000	48350	1012553	2.4364406779661016	50115.0	-9958.0	16.0	-40173.0	100352.0	9.90999984741211	3662301.0	1.940000057220459
2025-12-05	46150	47250	45950	47200	696691	2.275189599133261	75784.0	9035.0	-138018.0	53199.0	53232.0	7.639999866485596	3696799.0	1.9600000381469729
2025-12-04	46900	47200	45700	46150	629736	-1.3888888888888888	-60960.0	81.0	177388.0	-116509.0	74062.0	11.760000228881836	3822323.0	2.0199999809265137
2025-12-03	45950	47200	45950	46800	847787	2.7442371020856204	39204.0	-903.0	50266.0	-88567.0	98160.0	11.579999923706056	3724161.0	1.9700000286102293
2025-12-02	45400	45850	44750	45550	678895	0.4410143329658214	11792.0	-18695.0	-86197.0	93100.0	41484.0	6.110000133514404	3670536.0	1.940000057220459
2025-12-01	46200	46600	45200	45350	807711	-1.83982683982684	-57823.0	-1262.0	-81658.0	140743.0	62637.0	7.75	3764430.0	1.9900000095367432
2025-11-28	46350	47200	46000	46200	716188	-0.3236245954692557	101.0	467.0	19456.0	-20024.0	44643.0	6.230000019073486	3929978.0	2.0799999237060547
2025-11-27	47150	47600	46350	46350	808740	-0.6430868167202572	-24716.0	1202.0	110547.0	-87033.0	66794.0	8.260000228881836	4023204.0	2.130000114440918
2025-11-26	46250	47300	45550	46650	1043070	0.974025974025974	-30782.0	-240.0	-13366.0	44388.0	64113.0	6.150000095367432	4087717.0	2.1600000858306885
2025-11-25	47500	48300	45850	46200	1339295	-2.5316455696202533	-122335.0	-4157.0	29624.0	96868.0	74422.0	5.559999942779541	4309101.0	2.2799999713897705
2025-11-24	48500	49250	45200	47400	2207707	-2.469135802469136	-264719.0	2886.0	-156854.0	418687.0	391700.0	17.739999771118164	4567271.0	2.4200000762939453
2025-11-21	49450	49800	48200	48600	806246	-3.762376237623762	-6666.0	-244.0	11919.0	-5009.0	70532.0	8.75	4461977.0	2.359999895095825
2025-11-20	50200	51100	50000	50500	885432	0.5976095617529881	-51629.0	65.0	69423.0	-17859.0	106254.0	12.0	4428937.0	2.3399999141693115
2025-11-19	51000	51500	48100	50200	1170479	-0.3968253968253968	26643.0	-8982.0	45957.0	-63618.0	97465.0	8.329999923706055	4441071.0	2.3499999046325684
2025-11-18	53400	53800	50300	50400	1282170	-5.617977528089887	-282973.0	257.0	419806.0	-137090.0	109674.0	8.550000190734863	4426000.0	2.3399999141693115
2025-11-17	53500	54100	52200	53400	667862	0.5649717514124294	-42908.0	1207.0	59033.0	-17332.0	117044.0	17.530000686645508	4298987.0	2.2799999713897705
2025-11-14	53300	54500	52400	53100	1116481	-2.209944751381215	-94221.0	-8294.0	-47785.0	150300.0	147071.0	13.170000076293944	4222360.0	2.240000009536743
2025-11-13	53800	54300	52800	54300	1162769	0.929368029739777	1512.0	33513.0	139876.0	-174901.0	212552.0	18.280000686645508	4206350.0	2.2300000190734863
2025-11-12	53000	54500	52900	53800	866288	1.7013232514177694	56774.0	9559.0	-119220.0	52887.0	111883.0	12.920000076293944	4158066.0	2.200000047683716
2025-11-11	53100	54600	52700	52900	1081915	-0.3766478342749529	52876.0	16652.0	-16889.0	-52639.0	67460.0	6.239999771118164	4192291.0	2.220000028610229
2025-11-10	52500	53500	51800	53100	976828	1.1428571428571428	9732.0	2809.0	74890.0	-87431.0	172826.0	17.690000534057617	4207332.0	2.2300000190734863
2025-11-07	51300	54400	50900	52500	2010990	-0.3795066413662239	-28419.0	-5904.0	94540.0	-60217.0	252861.0	12.56999969482422	4060515.0	2.150000095367432
2025-11-06	55500	56400	52500	52700	1983666	-3.302752293577982	-88687.0	-815.0	293497.0	-203995.0	172306.0	8.6899995803833	3864652.0	2.049999952316284
2025-11-05	58400	58400	52700	54500	3423438	-8.094435075885329	-104599.0	11911.0	631419.0	-538731.0	313965.0	9.170000076293944	3748872.0	1.9800000190734863
2025-11-04	59300	60200	58500	59300	1231977	-0.1683501683501683	8523.0	2392.0	-66026.0	55111.0	104354.0	4.929999828338623	3337328.0	1.7699999809265137
2025-11-03	61500	61700	58500	59400	1822226	-0.8347245409015025	-269054.0	2328.0	505462.0	-238736.0	229064.0	6.420000076293945	3494617.0	1.850000023841858
2025-10-31	61700	62800	58700	59900	3364763	-4.920634920634921	-172285.0	8341.0	621586.0	-457642.0	318314.0	5.210000038146973	3275132.0	1.7300000190734863
2025-10-30	60200	65900	59600	63000	10259297	14.545454545454543	495002.0	-3374.0	-1183205.0	691577.0	145439.0	0.7300000190734863	2975933.0	1.5800000429153442
2025-10-29	56000	56600	54300	55000	790084	-1.4336917562724014	-70374.0	-7131.0	141997.0	-64492.0	73076.0	4.900000095367432	3645333.0	1.9299999475479128
2025-10-28	57200	57300	55300	55800	790654	-0.8880994671403196	-8651.0	7341.0	146678.0	-145368.0	110603.0	7.769999980926514	3618170.0	1.919999957084656
2025-10-27	55000	57600	54800	56300	1442248	2.363636363636364	43416.0	-3952.0	-344373.0	304909.0	57968.0	2.190000057220459	3440289.0	1.820000052452088
2025-10-24	56100	56100	53900	55000	878771	-1.4336917562724014	-58752.0	-2354.0	118203.0	-57097.0	94965.0	6.179999828338623	3744501.0	1.9800000190734863
2025-10-23	55700	57200	54450	55800	1357360	1.2704174228675136	-5213.0	-23813.0	-13085.0	42111.0	208691.0	8.649999618530273	3758484.0	1.9900000095367432
2025-10-22	54600	55800	52900	55100	1107833	2.60707635009311	-9402.0	10080.0	37323.0	-38001.0	213824.0	11.15999984741211	3795884.0	2.009999990463257
2025-10-21	54200	54400	53200	53700	725573	1.89753320683112	-64783.0	10913.0	69546.0	-15676.0	105851.0	8.40999984741211	3755790.0	1.9900000095367432
2025-10-20	52000	53200	51900	52700	746331	2.729044834307992	-53856.0	1063.0	66563.0	-13770.0	112060.0	9.229999542236328	3733678.0	1.9800000190734863
2025-10-17	52600	53200	51100	51300	1043812	-2.6565464895635675	-236118.0	6741.0	284433.0	-55056.0	215178.0	13.06999969482422	3800992.0	2.009999990463257
2025-10-16	53900	54200	52500	52700	908469	-1.310861423220974	-72489.0	-10801.0	185708.0	-102418.0	108280.0	7.559999942779541	3680521.0	1.950000047683716
2025-10-15	52500	53700	52000	53400	930413	3.689320388349514	-52540.0	15429.0	-122940.0	160051.0	69833.0	4.670000076293945	3683113.0	1.950000047683716
2025-10-14	55600	55700	51000	51500	2107767	-7.039711191335741	-534456.0	-41690.0	573335.0	2811.0	231737.0	6.489999771118164	3817942.0	2.0199999809265137
2025-10-13	56800	57900	55100	55400	1355668	-4.317789291882556	-204582.0	-28116.0	247857.0	-15159.0	120895.0	5.489999771118164	3683591.0	1.950000047683716
2025-10-10	59300	59500	56700	57900	1331504	-3.177257525083612	-166763.0	42298.0	311005.0	-186540.0	101053.0	4.860000133514404	3680980.0	1.950000047683716
2025-10-02	60700	61000	58600	59800	1171845	-1.4827018121911038	57077.0	1353.0	126088.0	-184518.0	100842.0	5.46999979019165	3588984.0	1.899999976158142
2025-10-01	59900	62400	59100	60700	1541383	2.016806722689076	116783.0	-20533.0	-271295.0	175045.0	67173.0	2.609999895095825	3606755.0	1.909999966621399
2025-09-30	59200	60500	58500	59500	917874	0.3372681281618886	80257.0	836.0	-125991.0	44898.0	64792.0	4.309999942779541	3629996.0	1.919999957084656
2025-09-29	57900	59600	57700	59300	798758	2.417962003454232	24134.0	3445.0	-98777.0	71198.0	77062.0	6.010000228881836	3675389.0	1.950000047683716
2025-09-26	59700	60100	57600	57900	873375	-2.689075630252101	39678.0	12276.0	-80512.0	28558.0	63643.0	4.449999809265137	3733445.0	1.9800000190734863
2025-09-25	60600	61800	59200	59500	1216439	-1.490066225165563	106416.0	12559.0	-123550.0	4575.0	88558.0	4.329999923706055	3738178.0	1.9800000190734863
2025-09-24	58800	61900	58600	60400	2458010	3.0716723549488054	333458.0	-9095.0	-659444.0	335081.0	70998.0	1.6399999856948853	3899635.0	2.059999942779541
2025-09-23	57600	59700	56700	58600	957954	1.9130434782608687	76455.0	-8552.0	-195763.0	127860.0	109140.0	6.989999771118164	4260989.0	2.259999990463257
2025-09-22	60400	60500	57000	57500	1242277	-3.523489932885906	-115330.0	20112.0	418817.0	-323599.0	304700.0	15.720000267028809	4319788.0	2.289999961853028
2025-09-19	58900	59900	58000	59600	2745780	0.8460236886632826	-172734.0	-7220.0	-107283.0	287237.0	368137.0	10.899999618530272	4067778.0	2.150000095367432
2025-09-18	58700	61100	58000	59100	2133285	2.604166666666667	-13720.0	-40146.0	-183437.0	237303.0	130173.0	3.7100000381469727	3128693.0	1.659999966621399
2025-09-17	58800	59500	57400	57600	1325331	-3.355704697986577	-135074.0	7997.0	140349.0	-13272.0	144272.0	6.670000076293945	3206777.0	1.7000000476837158
2025-09-16	56100	60400	55700	59600	3234495	6.810035842293908	320245.0	10173.0	-1060817.0	730399.0	155690.0	2.619999885559082	3217800.0	1.7000000476837158
2025-09-15	55400	58500	55300	55800	2123487	1.824817518248175	-86729.0	22788.0	-173186.0	237127.0	154664.0	4.119999885559082	3522294.0	1.8600000143051147
2025-09-12	54500	55100	53700	54800	842810	0.3663003663003663	80479.0	2173.0	-269660.0	187008.0	35167.0	2.5799999237060547	3511402.0	1.8600000143051147
2025-09-11	53900	54600	53300	54600	1124752	1.8656716417910448	149335.0	-124.0	-227142.0	77931.0	105701.0	5.900000095367432	3633758.0	1.919999957084656
2025-09-10	51900	53700	51900	53600	888960	3.67504835589942	74618.0	4789.0	-383862.0	304455.0	30968.0	1.9900000095367432	3785720.0	2.0
2025-09-09	52200	52400	51400	51700	521760	-0.3853564547206166	-26294.0	3282.0	50673.0	-27661.0	86313.0	10.890000343322754	4067330.0	2.150000095367432
2025-09-08	52000	52400	51200	51900	548561	-0.9541984732824428	-6063.0	10527.0	24880.0	-29344.0	47916.0	4.96999979019165	4031248.0	2.130000114440918
2025-09-05	53000	53200	51900	52400	510761	-1.6885553470919326	12992.0	-3631.0	-2097.0	-7264.0	43972.0	4.699999809265137	4063884.0	2.150000095367432
2025-09-04	53200	53800	52300	53300	581838	0.3766478342749529	-11191.0	8072.0	-47724.0	50843.0	46038.0	4.539999961853027	4067822.0	2.150000095367432
2025-09-03	55700	55900	53000	53100	1436453	-2.389705882352941	-117274.0	8459.0	537420.0	-428605.0	197533.0	8.050000190734863	4093118.0	2.1700000762939453
2025-09-02	51800	55900	51700	54400	2687373	6.457925636007827	321016.0	11424.0	-417639.0	85199.0	173997.0	3.569999933242798	3928776.0	2.0799999237060547
2025-09-01	51700	52500	50900	51100	608766	0.3929273084479371	234.0	-473.0	83683.0	-83444.0	64576.0	5.849999904632568	3872376.0	2.049999952316284
2025-08-29	51900	52100	50900	50900	507914	-0.9727626459143968	-13404.0	2410.0	49203.0	-38209.0	27874.0	3.299999952316284	3863438.0	2.049999952316284
2025-08-28	51000	52200	50300	51400	707720	1.1811023622047243	72958.0	1726.0	-160884.0	86200.0	45109.0	3.7699999809265137	3859286.0	2.039999961853028
2025-08-27	52400	52700	50000	50800	1187705	-1.7408123791102514	-253462.0	-5407.0	303806.0	-44937.0	98256.0	5.599999904632568	3959577.0	2.0999999046325684
2025-08-26	53800	53900	50800	51700	1407027	-2.819548872180451	-516365.0	1378.0	415835.0	99152.0	325321.0	16.450000762939453	3968029.0	2.0999999046325684
2025-08-25	55100	55100	52100	53200	887127	-0.1876172607879924	-83117.0	2910.0	275672.0	-195465.0	155450.0	10.90999984741211	3765922.0	1.9900000095367432
2025-08-22	51500	54100	51400	53300	1134626	4.305283757338552	94594.0	-1903.0	-335844.0	243153.0	64906.0	3.450000047683716	3567185.0	1.8899999856948853
2025-08-21	50000	51400	49500	51100	953732	3.756345177664975	171793.0	-1064.0	-142158.0	-28571.0	77317.0	5.409999847412109	3595480.0	1.899999976158142

rows: 180 · source: data/Hanwha_Systems_272210_stock_data.csv · json: api/Hanwha_Systems_272210.json

HD_Hyundai_Heavy_Industries (329180)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	621000	639000	590000	598000	379693	-2.7642276422764227	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	625000	634000	590000	615000	411579	-3.90625	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	678000	679000	620000	640000	600876	-4.619970193740686	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	723000	724000	669000	671000	705246	-8.458390177353342	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	712000	733000	697000	733000	490926	3.6775106082036775	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	699000	734000	675000	707000	892919	3.2116788321167884	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	666000	698000	665000	685000	573817	4.103343465045593	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	687000	696000	645000	658000	620979	-5.05050505050505	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	658000	705000	655000	693000	809696	6.944444444444445	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	679000	679000	644000	648000	649003	-4.705882352941177	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	699000	706000	675000	680000	426626	-0.7299270072992701	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	688000	696000	679000	685000	408185	-0.7246376811594203	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	659000	710000	649000	690000	648727	3.4482758620689653	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	664000	670000	650000	667000	422174	-0.8915304606240713	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	685000	697000	663000	673000	529913	0.2980625931445603	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	658000	675000	646000	671000	597616	4.6801872074883	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	638000	656000	613000	641000	907417	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	577000	643000	564000	641000	1396507	11.284722222222223	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	532000	578000	529000	576000	768569	9.923664122137405	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	524000	528000	511000	524000	354254	1.9455252918287933	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	501000	517000	490000	514000	513950	4.154002026342452	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	481000	502000	480000	493500	377091	4.004214963119073	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	487500	490000	474000	474500	315360	-0.9394572025052192	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	470000	479000	467500	479000	240291	3.455723542116631	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	468000	474500	461500	463000	238785	-2.526315789473684	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	475500	484000	473500	475000	204629	0.9564293304994688	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	489000	490000	470500	470500	500179	-2.8895768833849327	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	489500	498500	480500	484500	366294	3.0851063829787235	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	473000	490750	463000	470000	220132	-0.2123142250530785	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	476500	489500	470000	471000	236776	-1.7726798748696555	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	452500	490000	447000	479500	743866	9.225512528473804	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	467000	468500	435000	439000	662311	-2.768549280177187	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	456500	460500	428000	451500	1929070	-2.903225806451613	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	480000	488000	463500	465000	285931	-3.125	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	466000	485000	460500	480000	226431	-3.711133400200602	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	494000	500000	480000	498500	227698	-2.446183953033268	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	529000	529000	509000	511000	179100	-2.294455066921606	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	524000	526000	505000	523000	262835	1.3565891472868217	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	527000	528000	497000	516000	194214	2.788844621513944	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	535000	539000	502000	502000	282229	-10.196779964221824	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	569000	572000	555000	559000	269023	-1.4109347442680775	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	580000	584000	566000	567000	173145	-3.898305084745763	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	596000	598000	578000	590000	231091	0.5110732538330494	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	587000	596000	583000	587000	164715	0.6861063464837049	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	592000	594000	576000	583000	153623	-2.1812080536912752	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	600000	604000	588000	596000	187775	-1.3245033112582782	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	588000	608000	582000	604000	270605	2.372881355932204	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	595000	611000	585000	590000	256643	1.2006861063464835	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	586000	589000	564000	583000	265047	1.215277777777778	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	524000	580000	521000	576000	362474	3.9711191335740073	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	538000	564000	536000	554000	202506	-0.8944543828264758	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	560000	565000	545000	559000	251920	9.393346379647747	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	568000	574000	503000	511000	481480	-13.389830508474576	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	609000	630000	589000	590000	416330	-2.155887230514096	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	599000	620000	595000	603000	424522	1.858108108108108	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	590000	592000	578000	592000	231458	-0.3367003367003366	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	598000	600000	588000	594000	184053	-0.3355704697986577	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	599000	600000	583000	596000	281793	-1.8121911037891267	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	605000	611000	588000	607000	227875	0.8305647840531563	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	584000	605000	570000	602000	333710	4.878048780487805	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	570000	594000	564000	574000	278184	5.70902394106814	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	537000	555000	532000	543000	280535	0.7421150278293136	42025.0	806.0	-6585.0	-36246.0	18449.0	5.519999980926514	523341.0	0.5
2026-02-12	543000	552000	537000	539000	246531	0.37243947858473	12733.0	567.0	22927.0	-36227.0	21674.0	7.71999979019165	515021.0	0.4900000095367431
2026-02-11	538000	543000	529000	537000	184457	0.5617977528089888	-7704.0	247.0	25693.0	-18236.0	21217.0	9.960000038146973	520564.0	0.5
2026-02-10	547000	551000	525000	534000	379930	-1.1111111111111112	-40132.0	3100.0	129636.0	-92604.0	33704.0	7.849999904632568	512681.0	0.4900000095367431
2026-02-09	560000	561000	532000	540000	207410	0.1855287569573284	-2895.0	2419.0	48739.0	-48263.0	21004.0	8.260000228881836	487690.0	0.4600000083446502
2026-02-06	531000	540000	513000	539000	194693	-2.0	-20661.0	-948.0	17134.0	4475.0	17555.0	7.429999828338623	482533.0	0.4600000083446502
2026-02-05	578000	585000	546000	550000	263577	-5.660377358490567	-88922.0	2468.0	108210.0	-21756.0	13917.0	4.360000133514404	505376.0	0.4799999892711639
2026-02-04	592000	593000	579000	583000	148346	0.1718213058419244	-2295.0	1478.0	47096.0	-46279.0	14754.0	7.829999923706055	513861.0	0.4900000095367431
2026-02-03	569000	582000	556000	582000	204407	6.0109289617486334	24870.0	1598.0	-13930.0	-12538.0	12798.0	5.409999847412109	511831.0	0.4900000095367431
2026-02-02	574000	579000	543000	549000	231997	-4.521739130434783	-34000.0	-1913.0	1291.0	34622.0	20849.0	7.059999942779541	530969.0	0.5099999904632568
2026-01-30	587000	594000	575000	575000	203434	-2.2108843537414966	-29060.0	787.0	15189.0	13084.0	21730.0	8.800000190734863	528474.0	0.5
2026-01-29	584000	595000	572000	588000	313979	0.3412969283276451	-47086.0	945.0	23421.0	22720.0	17319.0	4.489999771118164	527264.0	0.5
2026-01-28	594000	596000	581000	586000	266379	-0.3401360544217687	-59163.0	5155.0	40317.0	13691.0	23489.0	7.110000133514404	510360.0	0.4900000095367431
2026-01-27	612000	613000	571000	588000	449651	-2.809917355371901	-71851.0	-377.0	164398.0	-92170.0	54433.0	10.09000015258789	497825.0	0.4699999988079071
2026-01-26	620000	626000	599000	605000	212615	-3.508771929824561	-63753.0	3065.0	61456.0	-768.0	24260.0	9.3100004196167	475949.0	0.449999988079071
2026-01-23	620000	639000	617000	627000	199771	2.283849918433932	-8828.0	497.0	-28292.0	36623.0	12155.0	4.769999980926514	473267.0	0.449999988079071
2026-01-22	628000	631000	606000	613000	233220	-2.8526148969889067	-53303.0	-695.0	25721.0	28277.0	11138.0	3.759999990463257	476360.0	0.449999988079071
2026-01-21	621000	632000	615000	631000	196439	-1.5600624024960998	-13988.0	531.0	-29371.0	42828.0	4006.0	1.6399999856948853	478876.0	0.4600000083446502
2026-01-20	642000	652000	628000	641000	187350	-1.0802469135802468	-23988.0	-375.0	-7144.0	31507.0	7900.0	3.359999895095825	481696.0	0.4600000083446502
2026-01-19	632000	650000	626000	648000	217458	4.180064308681672	-5879.0	-1979.0	-48267.0	56125.0	21923.0	8.15999984741211	480537.0	0.4600000083446502
2026-01-16	631000	631000	613000	622000	186432	-1.4263074484944531	-30498.0	-635.0	-17341.0	48474.0	25925.0	11.479999542236328	511096.0	0.4900000095367431
2026-01-15	633000	642000	623000	631000	251843	2.6016260162601625	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	639000	642000	612000	615000	249448	-4.651162790697675	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	609000	645000	606000	645000	426070	6.788079470198675	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	607000	609000	591000	604000	436934	-0.8210180623973727	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	583000	609000	579000	609000	309982	4.639175257731959	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	562000	592000	559000	582000	485746	4.488330341113106	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	545000	572000	542000	557000	261613	1.2727272727272727	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	521000	550000	519000	550000	403915	7.212475633528265	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	499500	516000	497500	513000	274884	1.7857142857142856	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	514000	516000	499000	504000	225977	-0.9823182711198428	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	517000	520000	509000	509000	141632	-2.676864244741874	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	507000	523000	507000	523000	151926	2.1484375	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	522000	524000	505000	512000	148575	-1.348747591522158	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	545000	545000	518000	519000	196058	-2.626641651031896	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	529000	537000	516000	533000	243535	3.696498054474709	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	527000	530000	514000	514000	148449	-1.343570057581574	13077.0	-116.0	33182.0	-46143.0	10386.0	5.679999828338623	638275.0	0.6100000143051147
2025-12-19	509000	521000	507000	521000	174414	3.373015873015873	18363.0	154.0	-8527.0	-9990.0	23356.0	11.300000190734863	645840.0	0.6200000047683716
2025-12-18	510000	513000	500000	504000	208429	-2.8901734104046244	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	528000	529000	514000	519000	254731	-0.9541984732824428	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	545000	549000	522000	524000	239050	-4.900181488203267	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	555000	561000	551000	551000	155699	-3.839441535776616	-4201.0	-843.0	38662.0	-33618.0	21364.0	11.729999542236328	622831.0	0.5899999737739563
2025-12-12	560000	573000	555000	573000	129509	2.5044722719141324	21270.0	-52.0	-61014.0	39796.0	13869.0	8.15999984741211	1558440.0	1.7599999904632568
2025-12-11	576000	577000	545000	559000	566185	-2.1015761821366024	31750.0	2369.0	74027.0	-108146.0	115335.0	18.600000381469727	1635546.0	1.840000033378601
2025-12-10	571000	582000	565000	571000	148383	-1.0398613518197577	-9937.0	-2843.0	-14342.0	27122.0	19412.0	10.039999961853027	1650031.0	1.8600000143051147
2025-12-09	541000	585000	539000	577000	353529	6.261510128913445	44191.0	-69.0	-111573.0	67451.0	42814.0	9.149999618530272	1643750.0	1.850000023841858
2025-12-08	528000	543000	514000	543000	184472	1.6853932584269662	12039.0	-824.0	-34412.0	23197.0	15310.0	6.190000057220459	1644979.0	1.850000023841858
2025-12-05	522000	534000	517000	534000	122342	1.3282732447817838	2866.0	-466.0	-936.0	-1464.0	18668.0	11.8100004196167	1635666.0	1.840000033378601
2025-12-04	535000	537000	518000	527000	119587	-1.310861423220974	-27005.0	757.0	17714.0	8534.0	14930.0	10.029999732971191	1633308.0	1.840000033378601
2025-12-03	530000	535000	526000	534000	94942	2.6923076923076925	12280.0	186.0	-18568.0	6102.0	20909.0	17.209999084472656	1628797.0	1.830000042915344
2025-12-02	520000	525000	516000	520000	151483	0.9708737864077668	3499.0	2028.0	9557.0	-15084.0	46925.0	25.030000686645508	1621244.0	1.830000042915344
2025-12-01	536000	536000	505000	515000	224599	-3.738317757009345	-57137.0	-1273.0	27204.0	31206.0	53550.0	18.280000686645508	1595304.0	1.7999999523162842
2025-11-28	557000	559000	528000	535000	246693	-3.429602888086643	-46724.0	2783.0	39784.0	4157.0	70804.0	23.15999984741211	1596516.0	1.7999999523162842
2025-11-27	557000	570000	546000	554000	177537	0.0	-27369.0	322.0	20270.0	6777.0	39797.0	18.64999961853028	1557501.0	1.75
2025-11-26	557000	567000	544000	554000	984466	1.094890510948905	-145942.0	561.0	4057.0	141324.0	378022.0	37.0099983215332	1551352.0	1.75
2025-11-25	570000	571000	541000	548000	187975	-0.7246376811594203	-5552.0	281.0	-5355.0	10626.0	40280.0	18.489999771118164	1245574.0	1.399999976158142
2025-11-24	558000	560000	532000	552000	670360	-0.5405405405405406	15904.0	-87.0	-769.0	-15048.0	58542.0	8.1899995803833	1209445.0	1.3600000143051147
2025-11-21	562000	571000	553000	555000	161421	-4.802744425385934	-18193.0	558.0	20951.0	-3316.0	18841.0	9.720000267028809	1129940.0	1.2699999809265137
2025-11-20	577000	595000	577000	583000	207365	1.56794425087108	6766.0	2005.0	-3028.0	-5743.0	36698.0	15.18000030517578	1116908.0	1.2599999904632568
2025-11-19	610000	610000	563000	574000	282778	-4.809286898839138	-16200.0	-2983.0	32070.0	-12887.0	52355.0	14.75	1114995.0	1.2599999904632568
2025-11-18	596000	626000	592000	603000	367749	0.0	-23990.0	1426.0	-32925.0	55489.0	118967.0	24.479999542236328	1076815.0	1.2100000381469729
2025-11-17	586000	605000	583000	603000	251045	2.901023890784983	-25753.0	809.0	-33745.0	58689.0	91761.0	29.71999931335449	972971.0	1.100000023841858
2025-11-14	555000	600000	552000	586000	1117932	3.169014084507042	354027.0	-5034.0	-142659.0	-206334.0	371384.0	28.59000015258789	897541.0	1.0099999904632568
2025-11-13	537000	569000	529000	568000	345051	5.970149253731343	-10397.0	-1419.0	-40633.0	52449.0	118781.0	28.950000762939453	565036.0	0.6399999856948853
2025-11-12	542000	552000	534000	536000	231897	0.3745318352059925	-19758.0	1614.0	19190.0	-1046.0	42732.0	16.010000228881836	485961.0	0.550000011920929
2025-11-11	550000	555000	527000	534000	262860	-0.7434944237918215	-55017.0	-431.0	8033.0	47415.0	78573.0	25.63999938964844	466314.0	0.5299999713897705
2025-11-10	523000	541000	511000	538000	182710	3.262955854126679	8554.0	4589.0	24269.0	-37412.0	52919.0	28.959999084472656	394493.0	0.4399999976158142
2025-11-07	521000	536000	496500	521000	267709	-0.7619047619047619	-22474.0	4279.0	33258.0	-15063.0	47855.0	17.8799991607666	364951.0	0.4099999964237213
2025-11-06	543000	564000	525000	525000	161433	-0.5681818181818182	-18854.0	-1412.0	29316.0	-9050.0	23130.0	14.329999923706056	331901.0	0.3700000047683716
2025-11-05	562000	562000	521000	528000	329126	-6.878306878306878	33580.0	2811.0	38595.0	-74986.0	25733.0	7.820000171661377	322550.0	0.3600000143051147
2025-11-04	607000	608000	566000	567000	340933	-6.589785831960461	-102895.0	2453.0	166675.0	-66233.0	63832.0	18.71999931335449	270540.0	0.3000000119209289
2025-11-03	616000	635000	590000	607000	320850	1.1666666666666667	-32118.0	7465.0	26171.0	-1518.0	45531.0	14.1899995803833	274552.0	0.3100000023841858
2025-10-31	588000	612000	584000	600000	130969	1.0101010101010102	27166.0	1217.0	-32414.0	4031.0	6267.0	4.789999961853027	255094.0	0.2899999916553497
2025-10-30	629000	640000	585000	594000	244149	-0.1680672268907563	-38856.0	1050.0	49422.0	-11616.0	30211.0	12.369999885559082	270167.0	0.3000000119209289
2025-10-29	598000	614000	574000	595000	225324	0.1683501683501683	5163.0	-247.0	21688.0	-26604.0	10807.0	4.800000190734863	250096.0	0.2800000011920929
2025-10-28	618000	618000	591000	594000	218909	-4.807692307692308	6183.0	3115.0	60007.0	-69305.0	9354.0	4.269999980926514	259061.0	0.2899999916553497
2025-10-27	620000	640000	613000	624000	340372	5.05050505050505	-46009.0	5721.0	18249.0	22039.0	54890.0	12.239999771118164	269687.0	0.3000000119209289
2025-10-24	582000	601000	568000	594000	243512	2.946273830155979	-7575.0	1477.0	-8359.0	14457.0	37920.0	11.0600004196167	201330.0	0.2300000041723251
2025-10-23	575000	586000	571000	577000	205158	-0.6884681583476765	-20895.0	-874.0	8223.0	13546.0	46465.0	16.84000015258789	255318.0	0.2899999916553497
2025-10-22	582000	582000	559000	581000	261812	3.197158081705151	45163.0	560.0	3330.0	-49053.0	21541.0	6.019999980926514	247858.0	0.2800000011920929
2025-10-21	516000	567000	514000	563000	498022	9.9609375	4979.0	-2766.0	-167583.0	165370.0	43313.0	6.110000133514404	236751.0	0.270000010728836
2025-10-20	508000	515000	504000	512000	144443	0.5893909626719057	-14787.0	-1184.0	-6002.0	21973.0	18093.0	9.279999732971191	306275.0	0.3499999940395355
2025-10-17	512000	521000	506000	509000	133233	0.1968503937007873	-17471.0	-840.0	135.0	18176.0	22294.0	12.199999809265137	293193.0	0.3300000131130218
2025-10-16	511000	521000	504000	508000	121866	0.1972386587771203	-4907.0	685.0	18152.0	-13930.0	22190.0	13.4399995803833	299660.0	0.3400000035762787
2025-10-15	496000	514000	490500	507000	143062	2.217741935483871	21086.0	-668.0	-17639.0	-2779.0	12328.0	6.550000190734863	308129.0	0.3499999940395355
2025-10-14	513000	522500	489500	496000	232559	-4.061895551257253	-21987.0	1723.0	46047.0	-25783.0	13177.0	4.199999809265137	317630.0	0.3600000143051147
2025-10-13	514000	528000	507000	517000	161676	0.3883495145631068	-29626.0	-30.0	18902.0	10754.0	50222.0	23.39999961853028	330227.0	0.3700000047683716
2025-10-10	522000	524000	509000	515000	213684	-2.462121212121212	-61912.0	43.0	43828.0	18041.0	44301.0	16.31999969482422	327280.0	0.3700000047683716
2025-10-02	529000	531000	512000	528000	196437	0.0	18395.0	1634.0	29.0	-20058.0	16795.0	6.679999828338623	315146.0	0.3600000143051147
2025-10-01	515000	530000	512000	528000	185505	2.524271844660194	24478.0	-715.0	-78136.0	54373.0	8839.0	3.5299999713897705	327090.0	0.3700000047683716
2025-09-30	482000	517000	482000	515000	245234	4.781281790437437	57590.0	-1881.0	-113979.0	58270.0	19971.0	6.110000133514404	338822.0	0.3799999952316284
2025-09-29	493500	495500	486500	491500	85782	0.0	5486.0	-434.0	-8477.0	3425.0	3829.0	3.470000028610229	371125.0	0.4199999868869781
2025-09-26	501000	503000	484000	491500	194966	-2.6732673267326734	-24647.0	1868.0	56469.0	-33690.0	27308.0	10.4399995803833	370593.0	0.4199999868869781
2025-09-25	501000	532000	500000	505000	311348	0.7984031936127743	18527.0	-2725.0	-114842.0	99040.0	16535.0	3.7300000190734863	359644.0	0.4099999964237213
2025-09-24	497000	503000	492000	501000	124334	1.314459049544995	29278.0	-606.0	-25028.0	-3644.0	11161.0	7.079999923706055	367547.0	0.4099999964237213
2025-09-23	495000	499000	491000	494500	117984	-0.6030150753768844	7240.0	597.0	1158.0	-8995.0	15387.0	10.40999984741211	368286.0	0.4099999964237213
2025-09-22	496000	507000	495500	497500	128819	0.9127789046653144	-25551.0	86.0	-31529.0	56994.0	7416.0	4.409999847412109	362305.0	0.4099999964237213
2025-09-19	500000	501000	490000	493000	183243	-1.3013013013013013	-19529.0	142.0	37502.0	-18115.0	37285.0	16.18000030517578	369448.0	0.4199999868869781
2025-09-18	507000	517000	493000	499500	236988	-1.2845849802371545	-19242.0	468.0	19331.0	-557.0	51497.0	16.309999465942383	357444.0	0.4000000059604645
2025-09-17	506000	508000	499500	506000	128724	0.5964214711729622	-20653.0	2613.0	31830.0	-13790.0	2381.0	1.440000057220459	353015.0	0.4000000059604645
2025-09-16	500000	510000	499000	503000	112061	0.9027081243731194	-43.0	-439.0	-22273.0	22755.0	3371.0	2.1600000858306885	365060.0	0.4099999964237213
2025-09-15	507000	508000	497000	498500	143131	-2.2549019607843137	-49853.0	435.0	54108.0	-4690.0	14866.0	7.579999923706055	376470.0	0.4199999868869781
2025-09-12	513000	513000	501000	510000	260502	-1.3539651837524178	-42435.0	2026.0	49795.0	-9386.0	7204.0	2.190000057220459	364931.0	0.4099999964237213
2025-09-11	509000	517000	503000	517000	187621	2.579365079365079	44643.0	128.0	-19494.0	-25277.0	14063.0	6.03000020980835	363345.0	0.4099999964237213
2025-09-10	500000	508000	497000	504000	202893	0.0	-48412.0	-1374.0	35778.0	14008.0	23060.0	8.520000457763672	381352.0	0.4300000071525574
2025-09-09	513000	514000	500000	504000	163868	-1.36986301369863	-40501.0	89.0	12493.0	27919.0	6945.0	3.2100000381469727	409239.0	0.4600000083446502
2025-09-08	512000	513000	487000	511000	130154	-0.3898635477582846	-12286.0	1585.0	8200.0	2501.0	30968.0	18.739999771118164	432160.0	0.4900000095367431
2025-09-05	507000	514000	495500	513000	163949	0.5882352941176471	584.0	-1211.0	-49402.0	50029.0	27245.0	12.800000190734863	413807.0	0.4699999988079071
2025-09-04	501000	516000	499500	510000	135250	0.99009900990099	-20905.0	-207.0	-22267.0	43379.0	13224.0	7.079999923706055	398056.0	0.449999988079071
2025-09-03	510000	515000	500000	505000	141079	-1.7509727626459144	-35518.0	-601.0	16986.0	19133.0	9587.0	4.739999771118164	403866.0	0.449999988079071
2025-09-02	513000	516000	505000	514000	159224	0.7843137254901961	2530.0	-135.0	16964.0	-19359.0	19425.0	8.329999923706055	396488.0	0.449999988079071
2025-09-01	520000	523000	505000	510000	223878	-1.9230769230769231	-51460.0	707.0	71088.0	-20335.0	39415.0	12.3100004196167	383677.0	0.4300000071525574
2025-08-29	502000	535000	497000	520000	449361	3.37972166998012	-18914.0	452.0	-45052.0	63514.0	37137.0	5.480000019073486	358776.0	0.4000000059604645
2025-08-28	527000	527000	491000	503000	686026	-3.45489443378119	69415.0	-939.0	129087.0	-197563.0	93802.0	10.1899995803833	329947.0	0.3700000047683716
2025-08-27	474500	529000	473000	521000	831627	11.324786324786324	50849.0	-1621.0	-231682.0	182454.0	84318.0	6.840000152587891	293909.0	0.3300000131130218
2025-08-26	496500	497500	465000	468000	322203	-3.802672147995889	-73500.0	621.0	133596.0	-60717.0	53599.0	13.050000190734863	319062.0	0.3600000143051147
2025-08-25	491500	494000	470500	486500	233566	0.7246376811594203	-25252.0	1510.0	-22240.0	45982.0	23380.0	7.769999980926514	310349.0	0.3499999940395355
2025-08-22	476000	492000	473000	483000	239635	2.330508474576271	14994.0	296.0	-46004.0	30714.0	57138.0	18.76000022888184	314392.0	0.3499999940395355
2025-08-21	454500	474000	452000	472000	172308	4.772475027746948	35473.0	-456.0	-48858.0	13841.0	19265.0	8.390000343322754	296223.0	0.3300000131130218

rows: 180 · source: data/HD_Hyundai_Heavy_Industries_329180_stock_data.csv · json: api/HD_Hyundai_Heavy_Industries_329180.json

Hyundai_Rotem (064350)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	200500	208500	191000	195600	652263	-2.686567164179104	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	205000	206500	194600	201000	537352	-0.2481389578163771	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	213500	213500	197800	201500	505763	-5.176470588235294	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	214500	218000	209500	212500	484510	-1.162790697674419	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	218500	222000	208000	215000	416167	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	225000	225500	209750	215000	690139	-2.050113895216401	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	224500	226500	219000	219500	654544	-1.5695067264573992	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	241000	242500	218000	223000	1107625	-5.106382978723404	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	254000	256500	234000	235000	1459627	-10.30534351145038	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	265000	271500	256500	262000	896925	-2.6022304832713754	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	270000	271000	255500	269000	1312071	0.186219739292365	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	261500	282000	261000	268500	1479575	1.7045454545454544	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	251500	270500	250500	264000	1607652	7.975460122699387	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	231500	246500	228000	244500	786885	5.844155844155844	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	239500	243500	230500	231000	944178	-0.8583690987124464	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	239000	253000	231000	233000	1957754	-1.0615711252653928	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	238000	238500	229000	235500	878027	-0.8421052631578947	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	228000	239500	227500	237500	1153226	7.223476297968396	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	219500	223000	215500	221500	737464	1.3729977116704806	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	222000	225500	215500	218500	634774	1.1574074074074074	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	219000	223500	214500	216000	612974	0.4651162790697674	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	215000	221000	214000	215000	636478	2.380952380952381	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	214500	217000	210000	210000	760242	-0.7092198581560284	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	209000	221500	209000	211500	1002559	2.1739130434782608	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	210500	212000	204000	207000	554242	-1.4285714285714286	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	203000	210000	201000	210000	827905	3.4482758620689653	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	209500	211000	203000	203000	727272	-1.694915254237288	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	208500	213000	203500	206500	845448	-2.132701421800948	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	207500	218000	206500	211000	735486	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	208000	216000	207000	211000	569593	0.4761904761904762	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	202000	211750	199500	210000	985634	4.218362282878412	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	198500	213000	196300	201500	1930445	6.726694915254237	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	176300	190800	176300	188800	741350	11.386430678466075	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	175600	176900	168700	169500	640073	-5.833333333333333	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	175500	182200	175100	180000	401475	-2.280130293159609	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	183100	184700	177500	184200	448796	-2.950474183350896	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	193000	196200	189100	189800	644593	-0.4719454640797063	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	178500	191900	176000	190700	1090736	7.195053400786959	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	173400	178800	170500	177900	690912	5.328596802841918	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	176300	179400	166600	168900	854781	-6.218767351471405	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	184600	186900	180100	180100	1255392	-3.327965646806226	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	196100	196600	186000	186300	1142220	-3.471502590673575	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	194100	194200	191200	193000	508936	0.0518403317781233	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	194000	195300	190300	192900	480144	-0.15527950310559	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	193500	199500	192100	193200	562576	-2.670025188916876	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	200500	201500	195100	198500	763707	-3.640776699029126	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	204000	206000	200000	206000	640766	1.477832512315271	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	203500	209500	202000	203000	936548	-2.1686746987951806	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	211500	216500	207000	207500	875685	-3.488372093023256	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	233000	237500	203500	215000	1397778	-7.725321888412018	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	227500	236000	224500	233000	1214459	3.325942350332594	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	217500	231750	213000	225500	1394352	11.633663366336634	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	260000	269000	200500	202000	3080115	-18.87550200803213	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	256500	274000	237500	249000	3837109	8.026030368763557	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	225000	242500	224000	230500	1829137	4.772727272727273	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	220500	224000	218500	220000	660400	-1.1235955056179776	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	221000	224500	217500	222500	730341	0.4514672686230248	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	221500	223000	216000	221500	628611	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	218000	224500	216000	221500	686043	0.6818181818181818	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	219500	221000	214000	220000	786104	4.761904761904762	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	204000	210500	203000	210000	527838	4.218362282878412	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	201500	205500	200500	201500	445711	-2.184466019417476	-36763.0	5393.0	54085.0	-22715.0	51014.0	9.56999969482422	266599.0	0.2399999946355819
2026-02-12	203500	206000	201000	206000	642274	1.728395061728395	21242.0	1816.0	-19195.0	-3863.0	141845.0	19.18000030517578	282032.0	0.2599999904632568
2026-02-11	203500	204500	200000	202500	494123	1.25	-17812.0	89.0	1526.0	16197.0	93536.0	16.020000457763672	280133.0	0.2599999904632568
2026-02-10	214000	214500	200000	200000	833858	-5.88235294117647	-186716.0	923.0	440646.0	-254853.0	141090.0	14.1899995803833	293339.0	0.270000010728836
2026-02-09	209500	214500	208000	212500	535686	4.938271604938271	42750.0	-3182.0	-161833.0	122265.0	91231.0	13.489999771118164	224152.0	0.209999993443489
2026-02-06	201000	203750	189000	202500	746761	-2.1739130434782608	-21744.0	-701.0	45873.0	-23428.0	12797.0	1.3200000524520874	218976.0	0.2000000029802322
2026-02-05	225000	233000	206500	207000	1387140	-9.409190371991247	-157950.0	3432.0	662413.0	-507895.0	373230.0	21.59000015258789	265470.0	0.2399999946355819
2026-02-04	220000	229000	219000	228500	908482	2.927927927927928	22075.0	1025.0	-267386.0	244286.0	73250.0	6.449999809265137	112317.0	0.1000000014901161
2026-02-03	217500	223000	216500	222000	852324	3.4965034965034967	-36987.0	-4217.0	-162673.0	203877.0	11024.0	1.059999942779541	103213.0	0.0900000035762786
2026-02-02	227500	232000	210000	214500	1665688	-6.941431670281996	-256008.0	-179.0	200368.0	55819.0	329763.0	16.1200008392334	101856.0	0.0900000035762786
2026-01-30	230500	234000	210000	230500	2134719	1.7660044150110374	236324.0	12232.0	-92110.0	-156446.0	189006.0	6.380000114440918	88211.0	0.0799999982118606
2026-01-29	224000	229000	216000	226500	1139757	1.5695067264573992	61549.0	6134.0	-181803.0	114120.0	121003.0	8.119999885559082	88508.0	0.0799999982118606
2026-01-28	214000	227000	210000	223000	1400214	5.4373522458628845	42945.0	15707.0	-253539.0	194887.0	112634.0	6.070000171661377	91512.0	0.0799999982118606
2026-01-27	214000	214500	207000	211500	696371	-0.7042253521126761	66795.0	-3829.0	69595.0	-132561.0	45302.0	5.420000076293945	90891.0	0.0799999982118606
2026-01-26	211500	217500	209500	213000	717159	2.6506024096385543	-44151.0	5597.0	2359.0	36195.0	39587.0	4.190000057220459	90318.0	0.0799999982118606
2026-01-23	208500	210500	202500	207500	631848	0.4842615012106537	-31584.0	133.0	18604.0	12847.0	19640.0	2.470000028610229	83419.0	0.0799999982118606
2026-01-22	215000	215000	205500	206500	953664	-4.176334106728538	-163969.0	-1492.0	332862.0	-167401.0	109107.0	9.079999923706056	83166.0	0.0799999982118606
2026-01-21	220500	220500	210000	215500	718595	-1.3729977116704806	13023.0	1798.0	111807.0	-126628.0	32079.0	3.440000057220459	77429.0	0.0700000002980232
2026-01-20	216000	227500	213000	218500	1306791	1.627906976744186	108813.0	16364.0	-147609.0	22432.0	33494.0	1.9600000381469729	77429.0	0.0700000002980232
2026-01-19	217000	219000	213500	215000	569588	0.0	16676.0	1391.0	99640.0	-117707.0	19630.0	2.680000066757202	77211.0	0.0700000002980232
2026-01-16	221000	221500	213000	215000	687877	-2.050113895216401	-11306.0	-11873.0	34845.0	-11666.0	9812.0	1.149999976158142	77213.0	0.0700000002980232
2026-01-15	227000	227500	214500	219500	880442	-1.5695067264573992	-19941.0	4704.0	111387.0	-96150.0	34679.0	3.0	77867.0	0.0700000002980232
2026-01-14	229000	229000	221000	223000	784784	-3.8793103448275854	21437.0	-3089.0	98588.0	-116936.0	43984.0	4.460000038146973	79376.0	0.0700000002980232
2026-01-13	222000	232000	215000	232000	1068627	6.422018348623854	114210.0	-4148.0	-310802.0	200740.0	56497.0	4.050000190734863	79576.0	0.0700000002980232
2026-01-12	227000	227000	214000	218000	776970	-0.45662100456621	54896.0	-8295.0	-49549.0	2948.0	56989.0	5.489999771118164	79795.0	0.0700000002980232
2026-01-09	213500	222000	212000	219000	1167987	3.791469194312796	167178.0	-788.0	-43541.0	-122849.0	106111.0	7.130000114440918	79545.0	0.0700000002980232
2026-01-08	207000	213500	207000	211000	1014322	4.197530864197531	-16409.0	6722.0	-160574.0	170261.0	79776.0	6.150000095367432	81806.0	0.0700000002980232
2026-01-07	204500	208500	199300	202500	686532	-1.937046004842615	-88804.0	-3973.0	-19726.0	112503.0	79353.0	9.520000457763672	80053.0	0.0700000002980232
2026-01-06	198700	209000	196000	206500	905678	3.873239436619718	91614.0	1345.0	-204662.0	111703.0	81528.0	7.099999904632568	78016.0	0.0700000002980232
2026-01-05	195800	199500	195000	198800	656563	2.792140641158221	66056.0	792.0	-114834.0	47986.0	56430.0	6.760000228881836	78115.0	0.0700000002980232
2026-01-02	189200	195800	187200	193400	556477	2.927088877062267	92620.0	6527.0	-66451.0	-32696.0	24968.0	3.5999999046325684	78334.0	0.0700000002980232
2025-12-30	187000	191800	186600	187900	440136	-0.8966244725738396	15762.0	-1180.0	-91404.0	76822.0	14628.0	2.6700000762939453	73814.0	0.0700000002980232
2025-12-29	181000	190000	181000	189600	691289	5.450500556173527	1482.0	-5986.0	-183362.0	187866.0	61113.0	6.989999771118164	73814.0	0.0700000002980232
2025-12-26	184000	186300	178700	179800	505954	-2.0697167755991286	4983.0	-2818.0	-145113.0	142948.0	10158.0	1.5499999523162842	72505.0	0.0700000002980232
2025-12-24	190000	191000	182600	183600	409043	-2.702702702702702	-22294.0	-1886.0	43595.0	-19415.0	45526.0	8.920000076293945	76397.0	0.0700000002980232
2025-12-23	183000	188700	182000	188700	412221	3.114754098360656	22863.0	-387.0	-101627.0	79151.0	13277.0	3.220000028610229	76981.0	0.0700000002980232
2025-12-22	182500	183800	177500	183000	365888	2.063580591187953	54752.0	-2738.0	-41165.0	-10849.0	3123.0	0.8500000238418579	79291.0	0.0700000002980232
2025-12-19	176700	183500	175500	179300	387330	2.457142857142857	56834.0	-1294.0	-118202.0	62662.0	8873.0	2.289999961853028	83952.0	0.0799999982118606
2025-12-18	179000	180400	174900	175000	287160	-2.885682574916759	-19667.0	-752.0	74363.0	-53944.0	9914.0	3.450000047683716	118880.0	0.1099999994039535
2025-12-17	181400	184400	176600	180200	341609	-0.6615214994487321	38565.0	-840.0	-77624.0	39899.0	6296.0	1.840000033378601	121634.0	0.1099999994039535
2025-12-16	180600	184700	174600	181400	488033	0.0	10291.0	437.0	34108.0	-44836.0	12412.0	2.539999961853028	121916.0	0.1099999994039535
2025-12-15	184600	185400	180200	181400	380700	-2.682403433476395	-19692.0	3183.0	99208.0	-82699.0	40679.0	10.6899995803833	123525.0	0.1099999994039535
2025-12-12	180800	187500	180400	186400	571677	4.017857142857143	124493.0	675.0	-146678.0	21510.0	17232.0	3.009999990463257	117954.0	0.1099999994039535
2025-12-11	187400	191000	179200	179200	777548	-4.171122994652406	-153616.0	-3579.0	111734.0	45461.0	33395.0	4.289999961853027	137749.0	0.1299999952316284
2025-12-10	195200	197000	186000	187000	840828	-2.705515088449532	-56754.0	-4559.0	126619.0	-65306.0	20638.0	2.450000047683716	171899.0	0.1599999964237213
2025-12-09	189600	197100	187600	192200	901138	0.0520562207183758	81172.0	-4159.0	-204501.0	127488.0	72405.0	6.289999961853027	186182.0	0.1700000017881393
2025-12-08	187900	193000	184100	192100	1125766	5.549450549450549	243607.0	19281.0	-16542.0	-246346.0	57893.0	3.9800000190734863	170047.0	0.1599999964237213
2025-12-05	176300	182800	175200	182000	814651	3.2917139614074915	147088.0	6788.0	-73908.0	-79968.0	55614.0	5.210000038146973	171266.0	0.1599999964237213
2025-12-04	177200	178300	170100	176200	590263	0.9163802978235968	13560.0	622.0	89993.0	-104175.0	29285.0	3.900000095367432	157760.0	0.1400000005960464
2025-12-03	171000	176600	170600	174600	633329	3.008849557522124	65465.0	-1320.0	-48920.0	-15225.0	15329.0	1.830000042915344	156621.0	0.1400000005960464
2025-12-02	168200	171000	165300	169500	820612	-0.528169014084507	-76875.0	-1099.0	62884.0	15090.0	49387.0	4.679999828338623	141212.0	0.1299999952316284
2025-12-01	174400	175300	168200	170400	596073	-3.016505406943654	-113284.0	1343.0	-36078.0	148019.0	35540.0	4.409999847412109	128317.0	0.1199999973177909
2025-11-28	179300	179900	173600	175700	595501	-1.953125	-109874.0	-3588.0	81436.0	32026.0	21836.0	2.930000066757202	124416.0	0.1099999994039535
2025-11-27	182400	184300	178400	179200	396109	-0.1114827201783723	26292.0	-4078.0	-3315.0	-18899.0	16406.0	3.130000114440918	123304.0	0.1099999994039535
2025-11-26	177800	181800	177300	179400	452494	1.2415349887133182	-58421.0	-14411.0	-22981.0	95813.0	10476.0	1.820000052452088	125553.0	0.1199999973177909
2025-11-25	176700	179100	175000	177200	616585	1.2571428571428571	-128504.0	3148.0	-74624.0	199980.0	44821.0	5.869999885559082	113843.0	0.1000000014901161
2025-11-24	183000	183700	165400	175000	1464343	-4.266958424507659	-154853.0	-2690.0	22746.0	134797.0	152659.0	8.0	114847.0	0.1099999994039535
2025-11-21	186000	186300	181700	182800	379598	-3.789473684210527	-52138.0	-3331.0	15671.0	39798.0	56968.0	11.789999961853027	66132.0	0.0599999986588954
2025-11-20	187300	192000	187300	190000	494914	1.7130620985010707	-80540.0	-4726.0	-71910.0	157176.0	9926.0	1.4700000286102295	66431.0	0.0599999986588954
2025-11-19	189600	191200	181100	186800	479905	-0.2669514148424987	58592.0	-22.0	-30862.0	-27708.0	32858.0	4.960000038146973	77049.0	0.0700000002980232
2025-11-18	199200	200500	184300	187300	820713	-4.827235772357724	-107381.0	-5000.0	254622.0	-142241.0	33896.0	2.900000095367432	78896.0	0.0700000002980232
2025-11-17	199000	199100	194500	196800	399059	0.050838840874428	-89645.0	3195.0	141184.0	-54734.0	24866.0	4.489999771118164	66608.0	0.0599999986588954
2025-11-14	193700	204000	192600	196700	574253	0.6138107416879796	7270.0	1698.0	-26307.0	17339.0	44522.0	5.170000076293945	65488.0	0.0599999986588954
2025-11-13	195800	197800	191000	195500	613098	-0.2041858090862685	-124524.0	474.0	29958.0	94092.0	26424.0	3.380000114440918	70317.0	0.0599999986588954
2025-11-12	200000	203000	193500	195900	749923	-0.4067107269954245	-210578.0	564.0	197469.0	12545.0	28503.0	2.640000104904175	69962.0	0.0599999986588954
2025-11-11	210500	210500	195700	196700	927317	-5.432692307692308	-252969.0	-2508.0	381565.0	-126088.0	38352.0	2.789999961853028	80661.0	0.0700000002980232
2025-11-10	202500	211000	200500	208000	547704	4.680422747861098	30708.0	3379.0	-15864.0	-18223.0	23613.0	2.75	80950.0	0.0700000002980232
2025-11-07	201000	205500	194200	198700	1218095	-6.273584905660377	-91241.0	2626.0	221247.0	-132632.0	39076.0	2.3299999237060547	71782.0	0.0700000002980232
2025-11-06	219500	221000	209000	212000	525094	-1.1655011655011656	-71787.0	2564.0	84116.0	-14893.0	38349.0	5.099999904632568	91268.0	0.0799999982118606
2025-11-05	229500	231000	209500	214500	1185322	-6.739130434782608	-45880.0	-9674.0	47253.0	8301.0	95265.0	5.980000019073486	111555.0	0.1000000014901161
2025-11-04	238000	241000	229000	230000	1051336	-5.930470347648262	-173814.0	434.0	404574.0	-231194.0	92390.0	6.269999980926514	125866.0	0.1199999973177909
2025-11-03	231000	248000	229000	244500	1171650	6.073752711496746	137095.0	12094.0	-217867.0	68678.0	85093.0	4.599999904632568	94915.0	0.0900000035762786
2025-10-31	228000	238000	226500	230500	446235	-0.4319654427645789	39881.0	1344.0	-62919.0	21694.0	19146.0	2.890000104904175	89675.0	0.0799999982118606
2025-10-30	231000	234000	227000	231500	571881	0.4338394793926247	-147449.0	1745.0	96112.0	49592.0	58184.0	7.420000076293945	107010.0	0.1000000014901161
2025-10-29	239000	242500	227500	230500	676900	-3.1512605042016806	-46089.0	-23358.0	157424.0	-87977.0	38804.0	3.990000009536743	97526.0	0.0900000035762786
2025-10-28	241000	244000	234000	238000	626442	1.7094017094017095	-15042.0	-7986.0	-1570.0	24598.0	25882.0	2.7799999713897705	91924.0	0.0799999982118606
2025-10-27	235000	237500	231500	234000	612119	-0.2132196162046908	-26540.0	-243.0	68583.0	-41800.0	97572.0	11.0	106910.0	0.1000000014901161
2025-10-24	241000	241000	231000	234500	831412	-2.898550724637681	5160.0	4836.0	177491.0	-187487.0	71497.0	5.710000038146973	107786.0	0.1000000014901161
2025-10-23	230500	249500	227500	241500	1674081	2.985074626865672	-60600.0	-5078.0	-280981.0	346659.0	110750.0	4.260000228881836	112905.0	0.1000000014901161
2025-10-22	216000	236000	216000	234500	1505262	10.874704491725767	82870.0	3431.0	-678364.0	592063.0	74352.0	3.039999961853028	137169.0	0.1299999952316284
2025-10-21	216000	216000	210500	211500	415133	0.2369668246445497	56142.0	3061.0	26459.0	-85662.0	36166.0	5.590000152587891	187602.0	0.1700000017881393
2025-10-20	205500	214000	203500	211000	629224	4.714640198511166	137448.0	-1690.0	-178139.0	42381.0	53904.0	5.599999904632568	187924.0	0.1700000017881393
2025-10-17	206000	209500	201500	201500	538590	-2.657004830917874	-65325.0	246.0	21289.0	43790.0	50564.0	6.429999828338623	182632.0	0.1700000017881393
2025-10-16	213500	214000	204500	207000	769928	-3.0444964871194378	-98618.0	-34934.0	263299.0	-129747.0	55372.0	5.480000019073486	179192.0	0.1599999964237213
2025-10-15	207000	214500	206500	213500	547346	5.693069306930694	67253.0	-1823.0	-151078.0	85648.0	35922.0	4.590000152587891	186990.0	0.1700000017881393
2025-10-14	208000	211500	200500	202000	738072	-3.8095238095238098	-137434.0	7882.0	128430.0	1122.0	21644.0	2.109999895095825	178296.0	0.1599999964237213
2025-10-13	217500	220000	208500	210000	633676	-4.545454545454546	-83934.0	-1160.0	158285.0	-73191.0	54339.0	6.139999866485596	182381.0	0.1700000017881393
2025-10-10	226000	231000	216500	220000	975343	-2.6548672566371683	-56603.0	-12573.0	58904.0	10272.0	154127.0	11.90999984741211	177121.0	0.1599999964237213
2025-10-02	223500	228000	218000	226000	917380	1.5730337078651686	-6280.0	3422.0	-199031.0	201889.0	11473.0	0.9399999976158142	100731.0	0.0900000035762786
2025-10-01	220500	224500	218000	222500	469680	1.5981735159817352	-14957.0	-2493.0	-45804.0	63254.0	34615.0	5.349999904632568	91795.0	0.0799999982118606
2025-09-30	216500	226500	216000	219000	793840	1.6241299303944314	21501.0	4599.0	-86879.0	60779.0	34221.0	2.970000028610229	71838.0	0.0700000002980232
2025-09-29	214500	218000	214000	215500	343398	1.411764705882353	15620.0	1498.0	-70447.0	53329.0	16043.0	3.549999952316284	46141.0	0.0399999991059303
2025-09-26	218500	220500	209500	212500	527409	-2.745995423340961	-25946.0	-2280.0	97281.0	-69055.0	25071.0	3.1600000858306885	44740.0	0.0399999991059303
2025-09-25	230000	230500	218000	218500	596061	-4.166666666666666	-74262.0	-964.0	193421.0	-118195.0	41174.0	4.590000152587891	29860.0	0.0299999993294477
2025-09-24	223500	233500	223500	228000	809291	2.013422818791946	132118.0	112.0	-157956.0	25726.0	60480.0	4.940000057220459	29527.0	0.0299999993294477
2025-09-23	221500	228500	219500	223500	539344	1.1312217194570136	-5445.0	1411.0	-71802.0	75836.0	13096.0	1.5700000524520874	30193.0	0.0299999993294477
2025-09-22	227000	227500	217500	221000	931169	-3.91304347826087	-59543.0	-33828.0	326480.0	-233109.0	142974.0	11.1899995803833	29749.0	0.0299999993294477
2025-09-19	218000	230000	216500	230000	2629924	9.004739336492891	60320.0	-2954.0	-430731.0	373365.0	242121.0	7.25	30099.0	0.0299999993294477
2025-09-18	214000	215500	208000	211000	536567	-0.2364066193853428	16795.0	2359.0	-18087.0	-1067.0	10145.0	1.3700000047683716	26769.0	0.0199999995529651
2025-09-17	221000	221000	209000	211500	810761	-5.15695067264574	1840.0	1151.0	176499.0	-179490.0	73392.0	6.0	22239.0	0.0199999995529651
2025-09-16	216500	223750	215500	223000	768916	3.72093023255814	65210.0	-8867.0	-251767.0	195424.0	74448.0	6.25	21351.0	0.0199999995529651
2025-09-15	214500	220500	213000	215000	472517	0.0	15580.0	-2064.0	-54243.0	40727.0	62160.0	8.859999656677246	22139.0	0.0199999995529651
2025-09-12	215000	215500	210000	215000	457236	1.1764705882352942	-9491.0	-2017.0	-118823.0	130331.0	11974.0	1.7999999523162842	21029.0	0.0199999995529651
2025-09-11	210000	216000	210000	212500	875528	1.9184652278177456	13930.0	7835.0	-200855.0	179090.0	40687.0	3.140000104904175	21029.0	0.0199999995529651
2025-09-10	207000	211000	205500	208500	502896	0.4819277108433735	-3938.0	-19359.0	-33928.0	57225.0	15540.0	2.130000114440918	43720.0	0.0399999991059303
2025-09-09	211000	211000	205000	207500	488618	-1.4251781472684086	38611.0	-1510.0	-28412.0	-8689.0	59536.0	8.300000190734863	43565.0	0.0399999991059303
2025-09-08	204500	212500	200000	210500	787674	2.682926829268293	108917.0	29480.0	-297014.0	158617.0	34015.0	2.819999933242798	24820.0	0.0199999995529651
2025-09-05	204500	205500	200500	205000	473609	0.2444987775061124	36785.0	771.0	-136279.0	98723.0	8955.0	1.3200000524520874	25210.0	0.0199999995529651
2025-09-04	202500	206500	201500	204500	543745	0.4914004914004914	103643.0	-4024.0	-261974.0	162355.0	21428.0	2.8399999141693115	18950.0	0.0199999995529651
2025-09-03	199900	207500	199000	203500	927694	2.364185110663984	148331.0	5470.0	-333456.0	179655.0	44393.0	3.059999942779541	18950.0	0.0199999995529651
2025-09-02	194000	199000	189200	198800	1032352	3.5416666666666665	220059.0	-3557.0	-414822.0	198320.0	65036.0	4.46999979019165	18950.0	0.0199999995529651
2025-09-01	195300	197300	191300	192000	644094	-0.0520562207183758	34162.0	30.0	-56480.0	22288.0	36323.0	4.230000019073486	18950.0	0.0199999995529651
2025-08-29	189300	195200	187800	192100	1112545	2.2896698615548456	288231.0	803.0	-334576.0	45542.0	40530.0	2.6700000762939453	18950.0	0.0199999995529651
2025-08-28	180500	189800	180500	187800	893406	3.1868131868131866	197796.0	7779.0	-301690.0	96115.0	45849.0	3.650000095367432	26065.0	0.0199999995529651
2025-08-27	183200	184700	179100	182000	422062	-0.925421883505716	-15639.0	759.0	34815.0	-19935.0	37366.0	6.340000152587891	33219.0	0.0299999993294477
2025-08-26	182100	184900	179700	183700	520188	0.3276897870016384	79379.0	-451.0	-52237.0	-26691.0	28384.0	4.340000152587891	25501.0	0.0199999995529651
2025-08-25	184000	184800	181200	183100	433510	1.1602209944751385	74983.0	-526.0	-35541.0	-38916.0	11979.0	2.0199999809265137	51010.0	0.050000000745058
2025-08-22	176200	183700	176100	181000	880581	4.142692750287687	185123.0	1511.0	-241355.0	54721.0	19364.0	1.559999942779541	75602.0	0.0700000002980232
2025-08-21	174100	177300	173300	173800	522000	1.8160515524311656	23641.0	1967.0	-18706.0	-6902.0	27098.0	3.680000066757202	131105.0	0.1199999973177909

rows: 180 · source: data/Hyundai_Rotem_064350_stock_data.csv · json: api/Hyundai_Rotem_064350.json

Hanwha_Engine (082740)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	70100	71500	63600	66300	883452	-3.070175438596491	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	70500	71400	65500	68400	678219	-4.46927374301676	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	78400	78500	70100	71600	1008860	-7.493540051679587	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	78900	79500	75800	77400	576079	-1.7766497461928936	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	78100	80500	76600	78800	798423	1.5463917525773196	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	78400	78600	72100	77600	1421236	-1.020408163265306	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	79600	80100	77100	78400	973980	-1.2594458438287155	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	83600	85800	77500	79400	1588319	-7.1345029239766085	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	81600	87900	81500	85500	1236489	1.183431952662722	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	88400	88500	81400	84500	1587910	-5.58659217877095	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	89900	90500	86500	89500	1061793	1.7045454545454544	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	85900	90200	85500	88000	1087059	0.3420752565564424	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	80100	91000	80000	87700	2557718	8.138101109741061	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	84500	84600	79600	81100	1966441	-8.361581920903955	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	81200	94400	78900	88500	3604536	16.447368421052634	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	71600	79600	71100	76000	3055598	8.416547788873038	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	66700	71200	65400	70100	2501338	3.851851851851852	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	59400	68600	58900	67500	3717151	11.386138613861387	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	55100	60900	53700	60600	3447054	11.60220994475138	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	55600	55900	54100	54300	1225439	-3.2085561497326207	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	48700	59900	47200	56100	5143586	16.390041493775932	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	48700	49000	47500	48200	463178	-0.2070393374741201	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	49500	50000	47850	48300	504970	-0.6172839506172839	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	46800	48700	46700	48600	500992	5.42299349240781	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	45200	46350	44400	46100	266419	0.7650273224043715	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	46450	46450	45600	45750	359980	0.5494505494505495	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	47000	47000	45250	45500	318355	-2.360515021459228	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	46150	46650	45300	46600	370379	5.549263873159683	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	44500	45400	43450	44150	274720	-0.3386004514672686	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	45500	45600	44050	44300	302008	-3.063457330415755	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	44350	46700	43800	45700	404956	5.4209919261822375	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	46000	46850	42850	43350	613938	-3.02013422818792	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	45200	45500	44100	44700	517894	2.640642939150402	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	44400	46300	43250	43550	390601	-2.3542600896860986	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	43750	44950	43100	44600	316062	-4.394426580921758	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	47450	47500	45250	46650	518286	-5.182926829268292	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	49150	53300	48850	49200	954662	0.9230769230769232	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	47550	49100	46050	48750	539926	3.3934252386002126	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	47400	47400	45250	47150	288801	4.198895027624309	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	46700	47600	45150	45250	446207	-7.747196738022426	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	48700	51000	48650	49050	312767	1.0298661174047374	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	48950	49350	48400	48550	200515	-1.820020222446916	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	49900	50200	49100	49450	276622	0.4060913705583756	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	49300	50000	49100	49250	205265	1.1293634496919918	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	49500	50100	48450	48700	178244	-1.9133937562940584	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	49350	50600	48850	49650	328742	-1.683168316831683	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	48950	51300	48900	50500	366433	2.22672064777328	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	49450	51000	48700	49400	429238	2.383419689119171	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	49500	49850	47600	48250	305123	0.4162330905306972	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	45650	50100	44950	48050	448008	-0.7231404958677686	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	46400	48800	46250	48400	377076	1.2552301255230125	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	47000	48850	46400	47800	602456	9.758897818599312	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	48050	49250	42300	43550	1078832	-14.94140625	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	54200	56600	50600	51200	1417836	-5.185185185185185	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	54700	55500	53800	54000	674581	0.3717472118959107	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	55300	55300	53400	53800	578346	-2.35934664246824	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	55600	56000	54800	55100	403590	-0.5415162454873645	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	55700	55700	54200	55400	459572	-1.773049645390071	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	57600	57600	55300	56400	458918	-1.7421602787456445	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	56600	58400	55100	57400	753919	3.985507246376811	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	55000	56000	54600	55200	544619	2.2222222222222223	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	54000	55000	53000	54000	497403	-1.818181818181818	-15782.0	-3204.0	-54386.0	73372.0	22126.0	3.4600000381469727	393812.0	0.4699999988079071
2026-02-12	54100	56300	53100	55000	628654	2.4208566108007448	38825.0	-5891.0	-105904.0	72970.0	26354.0	3.059999942779541	380812.0	0.4600000083446502
2026-02-11	54800	55300	53400	53700	402131	-1.4678899082568808	-28719.0	190.0	37643.0	-9114.0	6000.0	1.1100000143051147	355187.0	0.4300000071525574
2026-02-10	55500	56900	53600	54500	466770	0.5535055350553505	13110.0	-2799.0	4709.0	-15020.0	16528.0	2.4100000858306885	347019.0	0.4199999868869781
2026-02-09	54600	55400	53500	54200	455120	2.2641509433962264	1402.0	-2980.0	-20046.0	21624.0	21073.0	3.3499999046325684	337518.0	0.4000000059604645
2026-02-06	54100	54300	51600	53000	791269	-6.1946902654867255	-63803.0	-33303.0	219262.0	-122156.0	31465.0	2.630000114440918	304184.0	0.3600000143051147
2026-02-05	58200	59500	56200	56500	608110	-4.882154882154882	-19015.0	-377.0	30251.0	-10859.0	27962.0	3.2300000190734863	305075.0	0.3700000047683716
2026-02-04	58800	59900	56800	59400	994638	3.8461538461538463	28387.0	48117.0	-102519.0	26015.0	8475.0	0.5600000023841858	293822.0	0.3499999940395355
2026-02-03	54900	57400	53900	57200	869955	7.721280602636535	20940.0	2670.0	-247577.0	223967.0	13505.0	1.0199999809265137	294713.0	0.3499999940395355
2026-02-02	54100	57200	52700	53100	804669	-2.389705882352941	-46562.0	-6069.0	-108588.0	161219.0	30490.0	2.5799999237060547	295361.0	0.3499999940395355
2026-01-30	57100	57300	54000	54400	753882	-3.886925795053004	-79557.0	-9773.0	99281.0	-9951.0	35662.0	3.299999952316284	294551.0	0.3499999940395355
2026-01-29	57000	57000	54300	56600	1044215	-1.7361111111111112	-141764.0	8670.0	9587.0	123507.0	29980.0	2.069999933242798	302721.0	0.3600000143051147
2026-01-28	55400	59100	55100	57600	1365468	3.9711191335740073	22854.0	-8846.0	-168343.0	154335.0	23980.0	1.2300000190734863	303423.0	0.3600000143051147
2026-01-27	55800	56700	52600	55400	1034781	4.135338345864661	100368.0	2974.0	-53893.0	-49449.0	28191.0	1.8600000143051147	304857.0	0.3700000047683716
2026-01-26	54100	54700	52500	53200	495188	-0.5607476635514018	-37952.0	719.0	47441.0	-10208.0	15065.0	2.119999885559082	305264.0	0.3700000047683716
2026-01-23	52700	55700	52700	53500	900640	2.294455066921606	25904.0	2219.0	-194247.0	166124.0	15619.0	1.159999966621399	298705.0	0.3600000143051147
2026-01-22	54400	54500	51200	52300	897151	-2.425373134328358	-68162.0	-6778.0	4728.0	70212.0	30004.0	2.4100000858306885	301798.0	0.3600000143051147
2026-01-21	52500	54000	52200	53600	653243	-2.010968921389397	-10402.0	8062.0	-79394.0	81734.0	36496.0	3.990000009536743	301272.0	0.3600000143051147
2026-01-20	54600	55900	53200	54700	753707	-0.7259528130671506	38777.0	4715.0	-103141.0	59649.0	32018.0	2.9800000190734863	311218.0	0.3700000047683716
2026-01-19	53700	56200	53700	55100	1339683	3.962264150943396	22806.0	-841.0	-313428.0	291463.0	15598.0	0.7799999713897705	315407.0	0.3799999952316284
2026-01-16	53600	53900	51800	53000	791162	-0.5628517823639775	-34294.0	-9926.0	-185959.0	230179.0	40382.0	3.7899999618530273	319825.0	0.3799999952316284
2026-01-15	53200	54700	52600	53300	1056797	1.3307984790874523	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	53300	53900	51900	52600	1201782	-2.952029520295203	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	53900	54900	52700	54200	1653341	-1.094890510948905	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	50500	56800	48900	54800	4221900	10.261569416498997	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	46000	49900	45500	49700	2712635	9.11086717892426	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	44000	46400	43850	45550	1079799	3.8768529076396807	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	43300	45700	42750	43850	996237	1.036866359447005	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	42550	43450	41650	43400	865039	3.579952267303103	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	41550	42300	41300	41900	880612	-0.356718192627824	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	42950	43150	41400	42050	589352	-2.0954598370197903	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	42550	43400	42050	42950	605390	0.9400705052878966	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	42500	43200	42050	42550	795325	-0.8158508158508158	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	44750	44800	42250	42900	1146526	-4.026845637583892	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	46150	49200	44400	44700	2847004	-1.106194690265487	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	44950	45750	43750	45200	1585040	4.267589388696655	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	43300	44600	42550	43350	921823	2.603550295857988	32610.0	8533.0	-137699.0	96556.0	31483.0	3.4200000762939453	321362.0	0.3899999856948852
2025-12-19	40100	42700	39500	42250	828804	6.022584692597239	5525.0	2966.0	-168628.0	160137.0	27508.0	3.319999933242798	306229.0	0.3700000047683716
2025-12-18	40800	40800	39450	39850	915115	-4.206730769230769	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	42350	42700	41000	41600	701875	-0.9523809523809524	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	43800	43800	41700	42000	800130	-4.218928164196123	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	45700	45700	43800	43850	778910	-4.9837486457204765	-78759.0	-1540.0	436003.0	-355704.0	34006.0	4.369999885559082	245218.0	0.2899999916553497
2025-12-12	45900	46850	45200	46150	716233	2.2148394241417497	152996.0	1616.0	-111074.0	-43538.0	40330.0	5.630000114440918	264554.0	0.3199999928474426
2025-12-11	45700	46150	44100	45150	2184203	-0.7692307692307693	1284239.0	-8858.0	-96820.0	-1178561.0	304279.0	13.93000030517578	270143.0	0.3199999928474426
2025-12-10	46400	47250	45200	45500	732663	-1.9396551724137927	40601.0	-3502.0	3413.0	-40512.0	26126.0	3.569999933242798	172441.0	0.209999993443489
2025-12-09	43750	47250	43350	46400	1840289	6.057142857142858	91571.0	-6098.0	-425122.0	339649.0	31585.0	1.7200000286102295	161732.0	0.1899999976158142
2025-12-08	43550	44000	41800	43750	567893	1.508120649651972	-22991.0	2590.0	-59653.0	80054.0	32902.0	5.789999961853027	182595.0	0.2199999988079071
2025-12-05	42600	43150	42000	43100	436402	0.8187134502923977	-41172.0	-7278.0	-4393.0	52843.0	61484.0	14.09000015258789	222413.0	0.270000010728836
2025-12-04	43900	44000	42400	42750	481450	-1.94954128440367	-56630.0	-1007.0	29115.0	28522.0	77083.0	16.010000228881836	219591.0	0.2599999904632568
2025-12-03	43050	43850	42750	43600	637322	1.988304093567252	27649.0	16161.0	-61895.0	18085.0	81595.0	12.800000190734863	174395.0	0.209999993443489
2025-12-02	41650	42850	41500	42750	684328	3.0120481927710845	-22215.0	4805.0	-120294.0	137704.0	109838.0	16.049999237060547	120132.0	0.1400000005960464
2025-12-01	42250	42350	40750	41500	808451	-1.6587677725118484	-79570.0	-1599.0	-54458.0	135627.0	23933.0	2.9600000381469727	111071.0	0.1299999952316284
2025-11-28	44600	45450	42100	42200	941248	-4.954954954954955	-46071.0	-324.0	343191.0	-296796.0	145282.0	15.4399995803833	111071.0	0.1299999952316284
2025-11-27	44000	45700	43750	44400	795279	1.36986301369863	3220.0	4114.0	-122113.0	114779.0	33618.0	4.230000019073486	107313.0	0.1299999952316284
2025-11-26	42500	43850	41750	43800	700986	3.9145907473309607	44221.0	-1851.0	-241836.0	199466.0	26338.0	3.759999990463257	106261.0	0.1299999952316284
2025-11-25	43300	43750	41850	42150	627180	-1.633605600933489	-24115.0	-1582.0	80340.0	-54643.0	46395.0	7.400000095367432	101279.0	0.1199999973177909
2025-11-24	41850	44450	41700	42850	1293282	2.7577937649880093	-82643.0	2005.0	-88044.0	168682.0	52257.0	4.039999961853027	96166.0	0.1199999973177909
2025-11-21	41700	43250	41650	41700	710669	-3.248259860788863	-51156.0	-2125.0	-54578.0	107859.0	65462.0	9.210000038146973	97962.0	0.1199999973177909
2025-11-20	42700	43600	42000	43100	693149	2.25385527876631	-26839.0	-12025.0	-65980.0	104844.0	56897.0	8.210000038146973	97962.0	0.1199999973177909
2025-11-19	41700	43100	39400	42150	1303660	1.8115942028985508	10160.0	19616.0	-5897.0	-23879.0	154291.0	11.84000015258789	96467.0	0.1199999973177909
2025-11-18	41900	42600	41000	41400	1002911	-2.2432113341204247	-134187.0	2668.0	-20136.0	151655.0	49934.0	4.980000019073486	97607.0	0.1199999973177909
2025-11-17	41900	42450	40550	42350	952322	2.294685990338164	-49365.0	4648.0	-52016.0	96733.0	11975.0	1.2599999904632568	96900.0	0.1199999973177909
2025-11-14	41900	43450	40600	41400	2894732	-3.2710280373831773	-1820072.0	4943.0	605193.0	1209936.0	23342.0	0.8100000023841858	95838.0	0.1099999994039535
2025-11-13	42300	43750	41800	42800	841342	1.301775147928994	-46161.0	7058.0	16905.0	22198.0	43426.0	5.159999847412109	104951.0	0.1299999952316284
2025-11-12	42500	43300	41600	42250	804033	-0.5882352941176471	-157981.0	-7559.0	53059.0	112481.0	43048.0	5.349999904632568	102796.0	0.1199999973177909
2025-11-11	44500	44850	42100	42500	1186210	-3.737259343148358	-160742.0	-399.0	215997.0	-54856.0	72878.0	6.139999866485596	86905.0	0.1000000014901161
2025-11-10	43850	45300	42450	44150	1309244	1.145475372279496	-196271.0	8560.0	194622.0	-6911.0	90887.0	6.940000057220459	86905.0	0.1000000014901161
2025-11-07	43000	45400	41550	43650	1765564	-3.642384105960265	-138106.0	-4801.0	57906.0	85001.0	64849.0	3.670000076293945	86905.0	0.1000000014901161
2025-11-06	46600	47250	45300	45300	947813	-0.4395604395604395	11267.0	3437.0	65592.0	-80296.0	108792.0	11.479999542236328	86905.0	0.1000000014901161
2025-11-05	47700	47700	44650	45500	1475693	-5.797101449275362	-18613.0	1466.0	110708.0	-93561.0	108426.0	7.349999904632568	86905.0	0.1000000014901161
2025-11-04	51200	51300	48300	48300	1682992	-5.6640625	28974.0	-3644.0	510411.0	-535741.0	98248.0	5.840000152587891	86905.0	0.1000000014901161
2025-11-03	49650	53900	49650	51200	2653882	3.643724696356275	24095.0	8584.0	-799694.0	767015.0	48839.0	1.840000033378601	86905.0	0.1000000014901161
2025-10-31	49500	50400	48250	49400	1083853	-0.4032258064516129	24483.0	-18276.0	-270332.0	264125.0	25874.0	2.390000104904175	86905.0	0.1000000014901161
2025-10-30	53100	53200	48800	49600	2530123	0.9155645981688708	25566.0	-8588.0	300595.0	-317573.0	187070.0	7.389999866485596	86905.0	0.1000000014901161
2025-10-29	48650	49850	47500	49150	1575101	1.970954356846473	26228.0	3702.0	-178103.0	148173.0	78185.0	4.960000038146973	86905.0	0.1000000014901161
2025-10-28	50700	50700	47950	48200	2182355	-6.042884990253411	-34968.0	2232.0	969957.0	-937221.0	164511.0	7.539999961853027	86905.0	0.1000000014901161
2025-10-27	50100	52100	49250	51300	2943550	4.9079754601227	19352.0	-24388.0	-321546.0	326582.0	88735.0	3.009999990463257	86905.0	0.1000000014901161
2025-10-24	48700	49450	47350	48900	1161274	0.6172839506172839	7005.0	-92.0	-93035.0	86122.0	22028.0	1.899999976158142	86905.0	0.1000000014901161
2025-10-23	48150	49800	47800	48600	1725258	-1.0183299389002036	-9077.0	4287.0	82164.0	-77374.0	70636.0	4.090000152587891	86905.0	0.1000000014901161
2025-10-22	48700	50900	46050	49100	2717610	2.8272251308900525	67145.0	-337.0	147073.0	-213881.0	135174.0	4.96999979019165	86905.0	0.1000000014901161
2025-10-21	46250	47950	46250	47750	2267149	3.354978354978355	-137982.0	14037.0	164817.0	-40872.0	242042.0	10.68000030517578	86905.0	0.1000000014901161
2025-10-20	46400	48500	45600	46200	1592871	-0.5382131324004306	-3776.0	-6209.0	168263.0	-158278.0	54376.0	3.4100000858306885	86905.0	0.1000000014901161
2025-10-17	49000	49250	46200	46450	1401645	-2.722513089005236	-56621.0	-45479.0	85257.0	16843.0	49071.0	3.5	86905.0	0.1000000014901161
2025-10-16	47800	48475	46775	47750	1285221	1.058201058201058	55867.0	-5114.0	-61868.0	11115.0	63093.0	4.909999847412109	86905.0	0.1000000014901161
2025-10-15	44500	47900	44050	47250	2431836	8.123569794050344	113897.0	48782.0	-606294.0	443615.0	61101.0	2.509999990463257	115553.0	0.1400000005960464
2025-10-14	47300	48400	42100	43700	3968211	-7.415254237288135	-547312.0	-1580.0	848220.0	-299328.0	209330.0	5.28000020980835	200063.0	0.2399999946355819
2025-10-13	47500	48950	46500	47200	1576839	-0.8403361344537815	-25195.0	-6561.0	197893.0	-166137.0	70786.0	4.489999771118164	86905.0	0.1000000014901161
2025-10-10	48800	48950	47000	47600	1557030	-2.459016393442623	-98855.0	-54528.0	257355.0	-103972.0	47956.0	3.0799999237060547	86905.0	0.1000000014901161
2025-10-02	49450	49500	47600	48800	1953805	-1.513622603430878	33204.0	-21319.0	173405.0	-185290.0	22080.0	1.1299999952316284	86905.0	0.1000000014901161
2025-10-01	45800	50900	45150	49550	8604764	10.356347438752785	52032.0	-262891.0	-766883.0	977742.0	72667.0	0.8399999737739563	86905.0	0.1000000014901161
2025-09-30	42050	45150	41500	44900	1956498	6.777645659928656	222176.0	10761.0	-598932.0	365995.0	60178.0	3.0799999237060547	86905.0	0.1000000014901161
2025-09-29	41800	42600	41150	42050	818403	0.2383790226460071	-74350.0	-2989.0	-98841.0	176180.0	18181.0	2.220000028610229	86905.0	0.1000000014901161
2025-09-26	43650	43850	41300	41950	1116857	-3.8946162657502863	-134175.0	-16670.0	96894.0	53951.0	19347.0	1.7300000190734863	86905.0	0.1000000014901161
2025-09-25	44350	45300	43550	43650	1228843	-1.020408163265306	47250.0	8031.0	-123526.0	68245.0	31201.0	2.539999961853028	86905.0	0.1000000014901161
2025-09-24	43950	44350	43450	44100	841995	1.6129032258064515	120497.0	-2765.0	-173138.0	55406.0	16442.0	1.950000047683716	86905.0	0.1000000014901161
2025-09-23	42800	44300	42500	43400	1270024	1.1655011655011656	39971.0	29039.0	-161252.0	92242.0	55040.0	4.329999923706055	86905.0	0.1000000014901161
2025-09-22	42850	44000	41800	42900	1122167	0.116686114352392	-72291.0	1948.0	-239947.0	310290.0	12308.0	1.100000023841858	86905.0	0.1000000014901161
2025-09-19	42900	43900	42450	42850	1058304	-0.1165501165501165	4458.0	789.0	-91392.0	86145.0	20949.0	1.9800000190734863	86905.0	0.1000000014901161
2025-09-18	43800	45150	42700	42900	1474323	-1.9428571428571424	-94081.0	-23239.0	33067.0	84253.0	14215.0	0.959999978542328	86905.0	0.1000000014901161
2025-09-17	45550	45700	43750	43750	1078766	-1.905829596412556	52961.0	1198.0	217388.0	-271547.0	61379.0	5.690000057220459	86905.0	0.1000000014901161
2025-09-16	44750	46150	44200	44600	1623658	0.0	-36704.0	-17554.0	-45144.0	99402.0	47025.0	2.900000095367432	86905.0	0.1000000014901161
2025-09-15	43750	45050	43500	44600	1425665	-0.1119820828667413	52885.0	3523.0	-341785.0	285377.0	29714.0	2.0799999237060547	86905.0	0.1000000014901161
2025-09-12	46100	46100	44150	44650	1640127	-3.14533622559653	18699.0	1201.0	364303.0	-384203.0	108659.0	6.630000114440918	86905.0	0.1000000014901161
2025-09-11	45850	46450	44900	46100	1788960	0.87527352297593	125507.0	-5210.0	-191279.0	70982.0	56808.0	3.180000066757202	86905.0	0.1000000014901161
2025-09-10	42800	46750	42300	45700	3959788	6.651108518086348	223167.0	-71818.0	-961231.0	809882.0	59575.0	1.5	86905.0	0.1000000014901161
2025-09-09	45300	46600	42250	42850	3704016	-4.988913525498892	-227308.0	-178324.0	1010907.0	-605275.0	77755.0	2.0999999046325684	86905.0	0.1000000014901161
2025-09-08	45600	45750	44400	45100	1381044	-1.0964912280701753	-7494.0	-210638.0	245848.0	-27716.0	8818.0	0.6399999856948853	86905.0	0.1000000014901161
2025-09-05	45000	46000	43900	45600	2280711	1.55902004454343	107013.0	-216473.0	15160.0	94300.0	15606.0	0.6800000071525574	86905.0	0.1000000014901161
2025-09-04	44900	45950	44200	44900	1719165	0.1114827201783723	60035.0	-227383.0	111984.0	55364.0	5112.0	0.3000000119209289	86905.0	0.1000000014901161
2025-09-03	45300	46550	44150	44850	2048476	-0.9933774834437088	33145.0	-36242.0	154294.0	-151197.0	11797.0	0.5799999833106995	86905.0	0.1000000014901161
2025-09-02	46000	47450	44400	45300	4700255	-0.9836065573770492	100129.0	-182529.0	1178027.0	-1095627.0	84027.0	1.7899999618530271	86905.0	0.1000000014901161
2025-09-01	46800	46800	45200	45750	2588484	-3.684210526315789	-8506.0	-71389.0	797990.0	-718095.0	25395.0	0.9800000190734864	86905.0	0.1000000014901161
2025-08-29	41250	48600	41100	47500	6415230	16.27906976744186	241146.0	-184154.0	-857578.0	800586.0	79089.0	0.7300000190734863	86905.0	0.1000000014901161
2025-08-28	41250	41450	40250	40850	691757	-2.155688622754491	-157083.0	2998.0	219899.0	-65814.0	32893.0	3.2100000381469727	86905.0	0.1000000014901161
2025-08-27	40900	42600	40850	41750	1203433	3.598014888337469	-182762.0	7864.0	19348.0	155550.0	148669.0	7.949999809265137	86905.0	0.1000000014901161
2025-08-26	42400	42600	39650	40300	824212	-2.7744270205066344	-4131.0	1490.0	143022.0	-140381.0	32276.0	2.539999961853028	86905.0	0.1000000014901161
2025-08-25	42300	42300	40550	41450	800029	-0.2406738868832731	-141210.0	3654.0	169218.0	-31662.0	20345.0	1.6799999475479126	86905.0	0.1000000014901161
2025-08-22	42700	42800	41000	41550	929444	-1.8890200708382523	-56264.0	-9602.0	168489.0	-102623.0	42533.0	2.8499999046325684	86905.0	0.1000000014901161
2025-08-21	39700	42400	39300	42350	1284029	7.623888182973316	77540.0	-3708.0	-225918.0	152086.0	14643.0	0.6600000262260437	86905.0	0.1000000014901161

rows: 180 · source: data/Hanwha_Engine_082740_stock_data.csv · json: api/Hanwha_Engine_082740.json

DS_Finetec (033500)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	22650	23150	22050	22900	435327	7.511737089201878	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	22350	22350	20700	21300	294422	-4.697986577181208	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	24550	24600	21750	22350	820436	-6.6805845511482245	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	25150	25200	23500	23950	352646	-3.0364372469635628	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	25400	25500	24050	24700	235164	-1.002004008016032	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	26350	26400	24550	24950	236281	-4.588910133843212	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	27350	28000	26000	26150	200474	-3.505535055350553	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	27900	27950	26100	27100	324938	-2.867383512544803	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	28200	28500	27250	27900	215172	-0.7117437722419928	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	30200	30200	27750	28100	272688	-3.931623931623931	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	29500	29500	28500	29250	144305	0.8620689655172413	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	29100	29450	28800	29000	138961	-0.8547008547008548	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	29350	29550	28700	29250	136357	-1.680672268907563	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	30000	30350	29400	29750	250291	-1.815181518151816	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	30000	30600	29200	30300	228273	2.0202020202020203	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	29100	30300	28550	29700	372560	3.484320557491289	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	29050	29250	27850	28700	265084	-0.5199306759098787	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	27900	29000	27800	28850	301434	2.4866785079928952	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	27550	28250	27050	28150	302131	2.737226277372263	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	27450	27700	26800	27400	211179	1.2939001848428835	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	26550	27400	25800	27050	275417	2.2684310018903595	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	26550	26550	26000	26450	187623	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	26550	26750	26200	26450	126828	-0.1886792452830188	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	26500	26600	25550	26500	226845	0.9523809523809524	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	25150	26750	24900	26250	252204	2.73972602739726	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	25550	26100	25250	25550	153198	0.9881422924901186	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	25800	25800	25000	25300	131322	-1.364522417153996	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	25800	25800	24950	25650	174493	4.056795131845842	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	25850	25900	24150	24650	143142	-4.457364341085271	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	26450	26500	25550	25800	204625	-0.1934235976789168	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	24500	26500	24200	25850	397991	9.071729957805909	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	25300	25300	23250	23700	321236	-5.2	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	24150	25150	23850	25000	281368	7.991360691144708	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	22000	23550	21800	23150	435799	6.436781609195402	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	22150	22250	21650	21750	308449	-6.652360515021459	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	23500	23650	22700	23300	369685	-2.9166666666666665	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	25050	25650	23650	24000	441598	-2.0408163265306123	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	25400	25450	24200	24500	329910	-2.3904382470119523	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	26250	26350	24550	25100	298218	-2.144249512670565	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	26150	26600	25100	25650	247482	-4.291044776119403	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	26600	27425	26150	26800	247199	2.095238095238096	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	26800	27000	26000	26250	321355	-2.957486136783734	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	28000	28200	26650	27050	273243	-1.992753623188405	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	28150	28950	27600	27600	315491	-2.127659574468085	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	29350	29800	27950	28200	322474	-2.9259896729776247	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	29200	29250	27950	29050	433046	5.44464609800363	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	26500	28100	26200	27550	489666	3.183520599250937	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	25500	27500	25300	26700	393767	6.58682634730539	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	26500	26900	24700	25050	381979	-4.022988505747127	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	23300	26250	23000	26100	569856	5.241935483870968	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	26500	27650	23550	24800	1359356	-7.635009310986965	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	28200	28200	26500	26850	298379	7.18562874251497	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	28800	28800	25050	25050	418414	-14.94057724957555	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	29600	31250	29000	29450	434472	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	29250	30600	28950	29450	247567	0.8561643835616438	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	29950	29950	28900	29200	222225	-2.666666666666667	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	31200	32150	29700	30000	281016	-2.755267423014587	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	30100	31050	29700	30850	226585	0.9819967266775778	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	30150	31000	29850	30550	308585	3.209459459459459	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	29850	30050	29100	29600	222350	0.8517887563884157	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	28300	29350	28100	29350	270123	5.7657657657657655	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	28650	29150	27350	27750	833767	-3.4782608695652173	-623223.0	88.0	278548.0	344587.0	9428.0	1.0299999713897705	148031.0	0.4900000095367431
2026-02-12	29150	29500	28650	28750	197722	0.5244755244755245	20551.0	-245.0	-6504.0	-13802.0	13721.0	5.429999828338623	152027.0	0.5099999904632568
2026-02-11	28000	29100	27850	28600	117109	2.142857142857143	2194.0	512.0	-20138.0	17432.0	4521.0	2.7799999713897705	145695.0	0.4900000095367431
2026-02-10	29750	29750	27800	28000	203429	-5.084745762711865	-8879.0	1123.0	82204.0	-74448.0	13373.0	5.260000228881836	142668.0	0.4799999892711639
2026-02-09	28750	29600	28700	29500	187809	4.609929078014184	73260.0	-263.0	-50644.0	-22353.0	20765.0	8.350000381469727	141161.0	0.4699999988079071
2026-02-06	28100	28850	26300	28200	228680	-1.0526315789473684	1302.0	2419.0	13050.0	-16771.0	15469.0	5.039999961853027	138169.0	0.4600000083446502
2026-02-05	28950	30600	28500	28500	431326	-1.384083044982699	126012.0	-8426.0	-12729.0	-104857.0	9964.0	1.809999942779541	137681.0	0.4600000083446502
2026-02-04	28050	29800	28050	28900	286943	5.090909090909091	89088.0	-8963.0	-89104.0	8979.0	10873.0	2.7100000381469727	154493.0	0.5199999809265137
2026-02-03	27650	28100	26950	27500	171346	3.3834586466165413	70779.0	-1531.0	-25273.0	-43975.0	15804.0	7.150000095367432	161204.0	0.5400000214576721
2026-02-02	27600	28600	26550	26600	268508	-6.172839506172839	-65017.0	792.0	47361.0	16864.0	32719.0	9.630000114440918	161777.0	0.5400000214576721
2026-01-30	29300	29450	28250	28350	274102	-1.733102253032929	101754.0	3385.0	-91659.0	-13480.0	34174.0	9.8100004196167	162122.0	0.5400000214576721
2026-01-29	29000	29450	27750	28850	346413	-0.1730103806228373	127989.0	-66.0	-57630.0	-70293.0	15941.0	3.7899999618530273	142368.0	0.4699999988079071
2026-01-28	28200	28950	27850	28900	303469	3.584229390681003	193874.0	-608.0	-140692.0	-52574.0	17149.0	4.739999771118164	138833.0	0.4600000083446502
2026-01-27	27800	28250	27500	27900	242944	0.3597122302158274	98719.0	345.0	-24371.0	-74693.0	30229.0	10.289999961853027	140898.0	0.4699999988079071
2026-01-26	26950	27950	26900	27800	325416	3.153988868274583	205564.0	-853.0	-86908.0	-117803.0	27293.0	7.130000114440918	137411.0	0.4600000083446502
2026-01-23	26600	27350	26500	26950	193076	1.890359168241966	41091.0	249.0	6036.0	-47376.0	49202.0	19.790000915527344	143819.0	0.4799999892711639
2026-01-22	27200	27300	26200	26450	201121	-2.578268876611418	-36743.0	361.0	31686.0	4696.0	19460.0	7.239999771118164	122456.0	0.4099999964237213
2026-01-21	27400	27650	26700	27150	186182	-2.338129496402878	-18199.0	715.0	-5784.0	23268.0	8615.0	3.7799999713897705	115545.0	0.3899999856948852
2026-01-20	27450	28050	27200	27800	148251	-0.7142857142857143	12388.0	545.0	-14235.0	1302.0	19563.0	10.699999809265137	122300.0	0.4099999964237213
2026-01-19	27100	28150	26900	28000	192472	4.672897196261682	-15539.0	1220.0	12129.0	2190.0	29877.0	11.609999656677246	133191.0	0.4399999976158142
2026-01-16	27650	27650	26700	26750	180608	-3.0797101449275366	-39846.0	-197.0	28141.0	11902.0	17606.0	7.630000114440918	146231.0	0.4900000095367431
2026-01-15	27450	28100	27350	27600	137839	1.098901098901099	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	27650	28000	27200	27300	214091	-3.191489361702128	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	29250	29350	28050	28200	266442	-4.406779661016949	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	28700	30000	28050	29500	437118	2.608695652173913	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	26450	28950	26250	28750	545060	8.695652173913043	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	26650	27350	26150	26450	201692	-0.9363295880149812	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	25850	27000	25750	26700	178047	2.495201535508637	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	25200	26100	24850	26050	231313	5.679513184584178	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	23950	24950	23950	24650	122819	2.494802494802495	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	25250	25350	23400	24050	179440	-5.128205128205128	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	25550	25800	25150	25350	125167	-1.744186046511628	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	26100	26200	25600	25800	127748	-2.087286527514232	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	27100	27100	26250	26350	142081	-1.6791044776119404	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	27650	27750	26500	26800	170858	-4.285714285714286	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	27700	28050	27400	28000	135034	2.376599634369287	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	28400	28400	27050	27350	174636	-3.356890459363958	-6136.0	883.0	59823.0	-54570.0	7448.0	3.369999885559082	32619.0	0.1099999994039535
2025-12-19	26850	28300	26450	28300	323387	5.992509363295881	71828.0	6945.0	-72003.0	-6770.0	8226.0	2.049999952316284	32457.0	0.1099999994039535
2025-12-18	26550	26900	26050	26700	135223	-0.1869158878504673	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	27200	27450	26500	26750	115357	-1.834862385321101	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	26900	28350	26900	27250	224370	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	26050	27700	25800	27250	260677	2.830188679245284	40107.0	-1127.0	-33018.0	-5962.0	5404.0	1.649999976158142	0.0	0.0
2025-12-12	25950	26500	25750	26500	109176	3.313840155945419	6065.0	-51.0	-27634.0	21620.0	788.0	0.4799999892711639	0.0	0.0
2025-12-11	25750	26200	25500	25650	143666	0.0	-20348.0	2.0	8581.0	11765.0	13289.0	7.579999923706055	0.0	0.0
2025-12-10	26400	26550	25600	25650	128528	-3.75234521575985	-23370.0	1844.0	49521.0	-27995.0	12702.0	7.119999885559082	0.0	0.0
2025-12-09	25300	27050	25100	26650	272951	4.715127701375246	7958.0	-792.0	-40499.0	33333.0	38031.0	10.0	0.0	0.0
2025-12-08	25350	25450	24850	25450	117332	1.7999999999999998	-31059.0	447.0	13916.0	16696.0	3708.0	2.3499999046325684	0.0	0.0
2025-12-05	25150	25500	24650	25000	205524	-0.5964214711729622	-59887.0	193.0	63549.0	-3855.0	22930.0	9.1899995803833	0.0	0.0
2025-12-04	25800	26050	24850	25150	157880	-2.3300970873786406	-27921.0	-24.0	27510.0	435.0	10565.0	5.570000171661377	0.0	0.0
2025-12-03	25850	25900	25050	25750	163452	0.3898635477582846	-13984.0	7869.0	44679.0	-38564.0	2616.0	1.2799999713897705	0.0	0.0
2025-12-02	24350	25700	24250	25650	246035	6.431535269709543	6134.0	67.0	-41417.0	35216.0	3008.0	0.9200000166893004	0.0	0.0
2025-12-01	24700	24900	24000	24100	194083	-2.42914979757085	-36340.0	150.0	9103.0	27087.0	9844.0	3.829999923706055	5865.0	0.0199999995529651
2025-11-28	25050	25150	23900	24700	253698	-0.4032258064516129	-27527.0	455.0	41186.0	-14114.0	6173.0	1.7699999809265137	5865.0	0.0199999995529651
2025-11-27	25600	25950	24750	24800	122358	-3.125	-61206.0	141.0	13348.0	47717.0	7855.0	4.559999942779541	5865.0	0.0199999995529651
2025-11-26	24500	25850	24150	25600	263131	4.703476482617587	-54739.0	1539.0	-21130.0	74330.0	10193.0	3.150000095367432	5865.0	0.0199999995529651
2025-11-25	26800	26800	24250	24450	330299	-7.2106261859582546	-126902.0	-1865.0	85876.0	42891.0	6863.0	1.5499999523162842	6306.0	0.0199999995529651
2025-11-24	26950	26950	25150	26350	238692	-0.5660377358490566	-51146.0	396.0	2643.0	48107.0	17655.0	5.860000133514404	4091.0	0.0099999997764825
2025-11-21	26400	27300	25850	26500	221378	-5.017921146953405	367.0	-202.0	32061.0	-32226.0	14947.0	5.170000076293945	4091.0	0.0099999997764825
2025-11-20	26050	28600	25750	27900	373925	6.285714285714287	-8496.0	2327.0	-97579.0	103748.0	25919.0	5.239999771118164	4091.0	0.0099999997764825
2025-11-19	28300	28300	25600	26250	354662	-3.492647058823529	-11985.0	1073.0	115209.0	-104297.0	18650.0	3.7100000381469727	4091.0	0.0099999997764825
2025-11-18	30000	30000	27050	27200	999185	-14.330708661417324	39147.0	11361.0	10835.0	-61343.0	45721.0	3.259999990463257	4091.0	0.0099999997764825
2025-11-17	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-14	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-13	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-12	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-11	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-10	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-07	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-06	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-05	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-04	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-11-03	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-10-31	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-10-30	0	0	0	31750	0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	6330.0	0.0199999995529651
2025-10-29	32050	32050	30800	31750	218006	0.9538950715421304	14506.0	327.0	48635.0	-63468.0	4024.0	1.2599999904632568	6330.0	0.0199999995529651
2025-10-28	32600	32650	31100	31450	286449	-2.9320987654320985	25333.0	144.0	66016.0	-91493.0	11257.0	2.4600000381469727	10344.0	0.0299999993294477
2025-10-27	31300	32650	31300	32400	559129	5.709624796084829	23446.0	1689.0	-63502.0	38367.0	15919.0	1.7300000190734863	13820.0	0.050000000745058
2025-10-24	31050	31100	30100	30650	215221	-0.487012987012987	13476.0	-6115.0	11103.0	-18464.0	3983.0	1.2799999713897705	7578.0	0.0299999993294477
2025-10-23	30100	31250	29950	30800	229073	1.1494252873563218	8595.0	-496.0	-9830.0	1731.0	9323.0	2.5799999237060547	7578.0	0.0299999993294477
2025-10-22	30900	30900	29450	30450	255507	0.1644736842105263	-5728.0	1242.0	110248.0	-105762.0	18834.0	5.099999904632568	17700.0	0.0599999986588954
2025-10-21	29500	30600	29400	30400	370771	4.827586206896552	-50625.0	893.0	-19869.0	69601.0	57232.0	10.390000343322754	17700.0	0.0599999986588954
2025-10-20	29500	29550	28850	29000	142401	0.3460207612456747	-23945.0	6021.0	48156.0	-30232.0	9063.0	4.510000228881836	17700.0	0.0599999986588954
2025-10-17	30300	30650	28850	28900	235362	-3.5058430717863103	-24598.0	3569.0	102188.0	-81159.0	16584.0	5.059999942779541	14170.0	0.050000000745058
2025-10-16	31200	31450	29900	29950	243918	-2.124183006535948	8080.0	1861.0	40452.0	-50393.0	16759.0	4.929999828338623	13422.0	0.0399999991059303
2025-10-15	29200	30750	29050	30600	285534	6.620209059233449	35904.0	-2688.0	-100402.0	67186.0	5627.0	1.2999999523162842	6654.0	0.0199999995529651
2025-10-14	30650	30650	28400	28700	275891	-5.436573311367381	-32452.0	754.0	135902.0	-104204.0	16932.0	4.239999771118164	6697.0	0.0199999995529651
2025-10-13	29200	30400	29200	30350	232824	2.360876897133221	33529.0	631.0	-53732.0	19572.0	18815.0	5.78000020980835	0.0	0.0
2025-10-10	29850	29850	28850	29650	222884	-1.1666666666666667	-17131.0	2173.0	21167.0	-6209.0	2581.0	0.7599999904632568	0.0	0.0
2025-10-02	30850	30850	29950	30000	312814	-3.0694668820678515	-26337.0	184.0	96536.0	-70383.0	6450.0	1.5700000524520874	0.0	0.0
2025-10-01	30400	31300	30300	30950	142516	1.9769357495881383	9899.0	-512.0	16983.0	-26370.0	7355.0	3.3299999237060547	0.0	0.0
2025-09-30	30100	30550	29750	30350	173478	0.4966887417218543	-1256.0	1062.0	61511.0	-61317.0	6418.0	2.690000057220459	0.0	0.0
2025-09-29	29900	30650	29650	30200	133812	1.1725293132328307	17780.0	-828.0	-23028.0	6076.0	1508.0	0.800000011920929	0.0	0.0
2025-09-26	30650	30650	29500	29850	150497	-0.5	15498.0	237.0	23959.0	-39694.0	4467.0	1.840000033378601	0.0	0.0
2025-09-25	31900	32000	30000	30000	382601	-2.5974025974025974	21973.0	77.0	72135.0	-94185.0	7556.0	1.409999966621399	0.0	0.0
2025-09-24	30300	31550	30200	30800	400376	3.1825795644891124	91194.0	-580.0	-62038.0	-28576.0	5126.0	0.8799999952316284	0.0	0.0
2025-09-23	30350	30800	29550	29850	198109	-1.9704433497536944	23747.0	2089.0	30694.0	-56530.0	7031.0	2.380000114440918	0.0	0.0
2025-09-22	29950	30500	29750	30450	236069	1.162790697674419	-4763.0	1015.0	-46787.0	50535.0	6252.0	1.940000057220459	0.0	0.0
2025-09-19	30700	30700	30050	30100	200591	-2.431118314424636	-12356.0	363.0	-27264.0	39257.0	4165.0	1.4800000190734863	0.0	0.0
2025-09-18	31150	31350	30450	30850	303426	-1.9077901430842603	-7204.0	-4224.0	-90628.0	102056.0	4423.0	1.0199999809265137	0.0	0.0
2025-09-17	32300	32300	31300	31450	177105	-1.4106583072100314	9952.0	-122.0	4126.0	-13956.0	6102.0	2.359999895095825	3200.0	0.0099999997764825
2025-09-16	31350	32250	31200	31900	316225	2.572347266881029	7419.0	-2497.0	-48114.0	43192.0	12709.0	2.7100000381469727	0.0	0.0
2025-09-15	31000	31350	30650	31100	335172	-2.9641185647425896	-48001.0	-1375.0	-35544.0	84920.0	2868.0	0.6299999952316284	0.0	0.0
2025-09-12	33400	33450	31700	32050	346141	-4.470938897168406	-10886.0	3426.0	88344.0	-80884.0	8430.0	1.6799999475479126	0.0	0.0
2025-09-11	32800	33600	32550	33550	383120	3.8699690402476783	38519.0	3183.0	-64946.0	23244.0	11903.0	2.1700000762939453	0.0	0.0
2025-09-10	31550	32500	31000	32300	411434	3.36	54294.0	-2638.0	-19838.0	-31818.0	6813.0	1.1399999856948853	7722.0	0.0299999993294477
2025-09-09	33650	34000	30500	31250	715455	-8.223201174743025	-41978.0	-291.0	117493.0	-75224.0	6454.0	0.5600000023841858	5843.0	0.0199999995529651
2025-09-08	32350	34300	31900	34050	492932	6.074766355140187	28464.0	-2636.0	-120089.0	94261.0	10579.0	1.3799999952316284	35118.0	0.1199999973177909
2025-09-05	32900	32900	31850	32100	223280	-2.28310502283105	-773.0	1063.0	5117.0	-5407.0	6581.0	1.8899999856948853	35613.0	0.1199999973177909
2025-09-04	32750	33000	32300	32850	251332	0.9216589861751152	-13649.0	-5913.0	-20350.0	39912.0	5276.0	1.4600000381469729	33053.0	0.1099999994039535
2025-09-03	31900	33350	31800	32550	497897	2.843601895734597	43990.0	-4040.0	-56410.0	16460.0	19525.0	2.490000009536743	34106.0	0.1099999994039535
2025-09-02	32300	32600	31500	31650	380311	-0.7836990595611284	-26726.0	1208.0	90239.0	-64721.0	15482.0	2.789999961853028	21061.0	0.0700000002980232
2025-09-01	32800	32800	31550	31900	283857	-0.7776049766718507	-2696.0	-2301.0	-31588.0	36585.0	2178.0	0.5299999713897705	20169.0	0.0700000002980232
2025-08-29	32250	32900	31650	32150	447048	0.31201248049922	-43741.0	7051.0	57747.0	-21057.0	11510.0	1.75	17457.0	0.0599999986588954
2025-08-28	31100	32150	30500	32050	404391	3.22061191626409	-690.0	3756.0	-85284.0	82218.0	22308.0	3.680000066757202	17541.0	0.0599999986588954
2025-08-27	30800	31850	30700	31050	450232	0.6482982171799028	-62858.0	1159.0	17878.0	43821.0	46930.0	7.150000095367432	16806.0	0.0599999986588954
2025-08-26	31400	31650	30050	30850	480891	0.0	-60091.0	-1060.0	-75421.0	136572.0	11061.0	1.7000000476837158	5410.0	0.0199999995529651
2025-08-25	31800	32100	30400	30850	459363	-1.437699680511182	-23617.0	-1859.0	33594.0	-8118.0	8960.0	1.3200000524520874	11255.0	0.0399999991059303
2025-08-22	30950	31550	30400	31300	463544	1.1308562197092082	-40716.0	-2140.0	-9457.0	52313.0	12905.0	1.840000033378601	11504.0	0.0399999991059303
2025-08-21	29950	31150	29550	30950	652717	1.6420361247947457	-19360.0	4907.0	-28693.0	43146.0	24942.0	2.6700000762939453	12960.0	0.0399999991059303

rows: 180 · source: data/DS_Finetec_033500_stock_data.csv · json: api/DS_Finetec_033500.json

Hanwha_Ocean (042660)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	115700	119200	111000	111900	1035014	-3.3678756476683938	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	117900	118600	111800	115800	1193666	-1.947502116850127	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	121600	124300	116500	118100	2595567	-1.910299003322259	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	122600	122700	118800	120400	1251981	-0.8237232289950577	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	125600	127900	120100	121400	1318787	-0.4918032786885246	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	129700	129700	118400	122000	2716797	-6.513409961685824	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	130700	135900	129200	130500	3244572	3.4892942109436955	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	129600	130500	125300	126100	1278409	-2.925327174749808	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	130100	131700	127100	129900	1465815	-0.2304147465437788	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	133400	133900	129500	130200	1853477	-2.1052631578947367	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	133200	134200	130700	133000	1518622	0.9104704097116844	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	132400	132900	130500	131800	1169530	-0.3779289493575208	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	132400	134400	130700	132300	1487810	-1.194921583271098	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	133900	134400	131800	133900	1494935	0.299625468164794	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	136500	137500	131700	133500	2554842	-1.0378057820607858	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	135400	135600	133000	134900	1520273	0.3720238095238095	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	136300	136800	130200	134400	2523968	-0.4444444444444444	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	131300	135900	130600	135000	2872125	2.8963414634146343	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	129500	131200	128400	131200	1915814	1.9425019425019423	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	130800	130800	128200	128700	813879	-1.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	131900	131900	127100	130000	1594098	-1.4404852160727823	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	126900	132000	126900	131900	2222323	4.848966613672496	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	126400	127600	125100	125800	738583	1.36986301369863	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	123200	124400	121900	124100	661991	3.330557868442964	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	120700	121600	120000	120100	592187	-2.674230145867099	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	125300	125700	123200	123400	572233	-0.0809716599190283	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	127600	127700	123300	123500	1089778	-3.288958496476116	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	127000	128600	125200	127700	977536	5.624483043837883	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	123000	125300	120200	120900	738425	-0.9016393442622952	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	126800	128400	121500	122000	14221161	-4.6875	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	122200	129400	120600	128000	1301116	7.292539815590946	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	130200	132100	118700	119300	1673741	-6.062992125984252	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	125400	127000	123000	127000	1038804	5.657237936772046	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	121100	127400	119100	120200	1636326	1.6920473773265652	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	117100	120500	115100	118200	770279	-4.058441558441558	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	120500	123400	117300	123200	833837	-1.988862370723946	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	129300	130300	124700	125700	932327	0.8019246190858059	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	123700	124800	121100	124700	753232	1.96238757154538	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	124500	126200	117400	122300	798598	2.859545836837679	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	125000	125200	118900	118900	993984	-7.900852052672347	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	130000	131600	127700	129100	853925	-0.6923076923076923	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	130600	132000	130000	130000	579582	-2.18209179834462	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	133900	134500	130600	132900	1000923	0.1507159005275056	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	133800	135600	132000	132700	682572	0.6065200909780136	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	135400	139000	131000	131900	1222379	-3.652300949598247	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	135400	136900	133200	136900	1188043	0.1463057790782736	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	132300	139800	131000	136700	1942228	2.320359281437125	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	131000	141200	130700	133600	4435288	7.395498392282958	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	127500	128800	122000	124400	1275705	0.5658852061438965	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	122000	131400	120100	123700	1821801	-2.367797947908445	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	117000	126800	117000	126700	1797553	3.767403767403768	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	121200	124700	118500	122100	2260208	12.534562211981568	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	127800	131000	108500	108500	4515106	-19.86706056129985	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	144700	154800	135000	135400	6443038	-4.107648725212465	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	143300	143600	140000	141200	1708661	0.8571428571428572	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	142000	142400	139100	140000	1393956	-1.4084507042253522	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	144200	144300	141000	142000	1220639	-0.7686932215234101	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	144500	144600	140800	143100	1644971	-2.785326086956521	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	148900	150900	145000	147200	2140635	-1.801200800533689	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	143000	151400	140100	149900	4322685	6.614509246088193	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	134000	142500	134000	140600	2959645	8.320493066255779	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	129500	131000	128500	129800	1069902	-1.5174506828528074	-110979.0	2684.0	207881.0	-99586.0	133656.0	9.210000038146973	2660024.0	0.8700000047683716
2026-02-12	130800	132000	129100	131800	949644	1.6191210485736314	225993.0	3554.0	-154338.0	-75209.0	106965.0	8.630000114440918	2612866.0	0.8500000238418579
2026-02-11	131100	131800	129200	129700	999891	-0.9167303284950344	-70050.0	9309.0	252466.0	-191725.0	131865.0	10.149999618530272	2648445.0	0.8600000143051147
2026-02-10	134700	136200	130100	130900	1116966	-1.7267267267267266	-38661.0	-8905.0	148137.0	-100571.0	113776.0	7.46999979019165	2531599.0	0.8299999833106995
2026-02-09	135300	135500	132300	133200	1038060	1.9908116385911176	95534.0	13236.0	100381.0	-209151.0	113134.0	8.039999961853027	2452774.0	0.800000011920929
2026-02-06	130300	132500	125900	130600	1800746	-3.687315634218289	39360.0	8336.0	409167.0	-456863.0	137363.0	5.489999771118164	2366977.0	0.7699999809265137
2026-02-05	142200	144900	135600	135600	2449813	-5.833333333333333	-301420.0	2710.0	1107520.0	-808810.0	275077.0	8.199999809265137	2151171.0	0.699999988079071
2026-02-04	144000	144800	140700	144000	3025185	1.8387553041018387	76555.0	15888.0	-212833.0	120390.0	53391.0	1.25	1665076.0	0.5400000214576721
2026-02-03	137700	142300	135700	141400	2058145	5.838323353293413	228321.0	8922.0	-243436.0	6193.0	110915.0	3.849999904632568	1628847.0	0.5299999713897705
2026-02-02	139500	142100	132100	133600	2510290	-3.537906137184116	-115655.0	-6997.0	-101295.0	223947.0	91367.0	2.5299999713897705	1648210.0	0.5400000214576721
2026-01-30	142000	142600	138500	138500	1631827	-2.3960535588442564	-156365.0	13718.0	374934.0	-232287.0	104765.0	4.610000133514404	1731578.0	0.5699999928474426
2026-01-29	141800	142500	138800	141900	2000567	-1.0460251046025104	-75249.0	12213.0	349155.0	-286119.0	108512.0	3.900000095367432	1646526.0	0.5400000214576721
2026-01-28	141300	144900	140000	143400	1991492	2.06405693950178	17122.0	5516.0	-122825.0	100187.0	51672.0	1.840000033378601	1576871.0	0.5099999904632568
2026-01-27	144000	144100	138100	140500	1651826	0.5007153075822603	79005.0	5319.0	257106.0	-341430.0	50455.0	2.309999942779541	1614625.0	0.5299999713897705
2026-01-26	142300	142300	138500	139800	1635740	-0.3563791874554526	-148699.0	9545.0	609316.0	-470162.0	95027.0	4.130000114440918	1520109.0	0.5
2026-01-23	138200	148900	138200	140300	3902320	1.888162672476398	36408.0	8753.0	50343.0	-95504.0	200196.0	3.4600000381469727	1279928.0	0.4199999868869781
2026-01-22	143000	143100	137200	137700	2255607	-2.685512367491166	-250048.0	7071.0	255965.0	-12988.0	88148.0	2.759999990463257	1228726.0	0.4000000059604645
2026-01-21	141400	143900	140100	141500	2247852	-3.8069340584636304	-69784.0	-1942.0	276576.0	-204850.0	32874.0	1.0499999523162842	1136449.0	0.3700000047683716
2026-01-20	149000	149400	144000	147100	1773393	-1.14247311827957	-89046.0	1430.0	10607.0	77009.0	76492.0	3.039999961853028	1161669.0	0.3799999952316284
2026-01-19	149300	149400	146100	148800	1856620	1.2244897959183674	-45444.0	-13671.0	-138952.0	198067.0	95498.0	3.660000085830689	1163687.0	0.3799999952316284
2026-01-16	149800	151100	144600	147000	2175830	-1.2760241773002017	-98710.0	-8312.0	-56202.0	163224.0	132211.0	4.239999771118164	1124431.0	0.3700000047683716
2026-01-15	145100	152400	143900	148900	4316335	4.859154929577465	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-14	148200	148200	140100	142000	4302491	-5.270180120080053	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-13	144500	149900	143900	149900	5116633	2.8826355525051475	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-12	135200	148500	133700	145700	9140134	8.407738095238097	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-09	129500	134700	127100	134400	4732814	3.6237471087124136	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-08	122700	131900	121900	129700	6916119	7.013201320132014	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-07	119800	124200	118700	121200	2606259	1.1686143572621035	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-06	118100	120900	115800	119800	2251742	1.6115351993214586	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-05	113300	119000	113000	117900	2268773	2.789886660854403	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-01-02	113700	115400	111500	114700	1511307	0.9683098591549296	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-30	114600	115000	113200	113600	1082149	-1.7301038062283738	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-29	115300	117700	115100	115600	1564314	-0.7725321888412017	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-26	120600	121800	115800	116500	2715108	-2.100840336134454	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-24	130800	130800	117800	119000	6204256	-3.565640194489465	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-23	117600	124800	114700	123400	8971820	12.488605287146765	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-22	112700	112700	109100	109700	992142	0.182648401826484	77844.0	2374.0	5411.0	-85629.0	139708.0	9.949999809265137	2468322.0	0.8100000023841858
2025-12-19	104500	109500	103700	109500	1696060	5.797101449275362	130542.0	-4085.0	-176653.0	50196.0	217608.0	8.800000190734863	2389609.0	0.7799999713897705
2025-12-18	104800	106000	103500	103500	1093229	-4.43213296398892	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-17	109900	110000	106600	108300	745191	-0.3679852805887764	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-16	113300	113300	108500	108700	1219583	-4.060017652250663	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2025-12-15	112700	114400	111600	113300	898036	-0.7011393514461	30831.0	-924.0	-43322.0	13415.0	60363.0	4.900000095367432	1799387.0	0.5899999737739563
2025-12-12	113800	114500	112400	114100	1900731	0.8841732979664014	-213634.0	-3574.0	225905.0	-8697.0	311109.0	12.210000038146973	1856946.0	0.6100000143051147
2025-12-11	113600	113800	111000	113100	1244846	0.5333333333333333	399279.0	-5657.0	25654.0	-419276.0	190738.0	10.899999618530272	1729669.0	0.5600000023841858
2025-12-10	113900	114000	111800	112500	1071257	-2.34375	-79960.0	-11638.0	240977.0	-149379.0	151862.0	9.079999923706056	1598840.0	0.5199999809265137
2025-12-09	112600	115900	112100	115200	1213523	1.0526315789473684	82676.0	11653.0	-22068.0	-72261.0	118639.0	5.710000038146973	1485786.0	0.4799999892711639
2025-12-08	113700	114000	110500	114000	1936008	5.0691244239631335	146641.0	12418.0	204962.0	-364021.0	221366.0	7.039999961853027	1447160.0	0.4699999988079071
2025-12-05	106900	108500	105700	108500	767742	1.8779342723004693	75302.0	-1482.0	-55636.0	-18184.0	76973.0	5.809999942779541	1545031.0	0.5
2025-12-04	109300	109300	105800	106500	835236	-1.5711645101663587	-97770.0	-2644.0	279072.0	-178658.0	126867.0	8.699999809265137	1579608.0	0.5199999809265137
2025-12-03	108400	109000	106700	108200	813697	1.9792648444863337	39762.0	3679.0	193711.0	-237152.0	72261.0	5.159999847412109	1490998.0	0.4900000095367431
2025-12-02	106200	110600	105500	106100	1578148	1.0476190476190477	-26392.0	-4971.0	231165.0	-199802.0	183400.0	7.340000152587891	1411870.0	0.4600000083446502
2025-12-01	108700	109500	104300	105000	1316451	-2.5974025974025974	-205219.0	535.0	180245.0	24439.0	237262.0	10.470000267028809	1258453.0	0.4099999964237213
2025-11-28	110000	111400	107100	107800	1800329	-2.443438914027149	-75266.0	2871.0	416897.0	-344502.0	321451.0	11.229999542236328	1280995.0	0.4199999868869781
2025-11-27	113500	113600	110000	110500	1348372	-2.985074626865672	-201204.0	-2546.0	301589.0	-97839.0	136034.0	5.800000190734863	1047305.0	0.3400000035762787
2025-11-26	113000	114900	111000	113900	1161054	0.7964601769911505	29234.0	-3878.0	-105154.0	79798.0	46680.0	2.539999961853028	1002642.0	0.3300000131130218
2025-11-25	120000	121100	112200	113000	1722922	-4.882154882154882	-199029.0	1523.0	350829.0	-153323.0	107434.0	3.809999942779541	1077431.0	0.3499999940395355
2025-11-24	120800	121100	115500	118800	3089480	-0.8347245409015025	-19343.0	1463.0	27945.0	-10065.0	375604.0	10.109999656677246	1029374.0	0.3400000035762787
2025-11-21	121200	122400	119000	119800	877135	-4.16	39473.0	173.0	68016.0	-107662.0	73716.0	5.130000114440918	600167.0	0.2000000029802322
2025-11-20	124600	127100	124200	125000	817151	1.6260162601626018	60674.0	678.0	-237883.0	176531.0	77579.0	6.289999961853027	595636.0	0.1899999976158142
2025-11-19	129200	129200	121100	123000	1433995	-3.755868544600939	10963.0	3900.0	190009.0	-204872.0	174080.0	7.96999979019165	528482.0	0.1700000017881393
2025-11-18	129200	133700	127500	127800	1712956	-2.368220015278838	41126.0	-10140.0	-43017.0	12031.0	107232.0	3.7799999713897705	541603.0	0.1800000071525573
2025-11-17	131200	133800	129300	130900	1331927	1.39426800929512	139116.0	4822.0	-71149.0	-72789.0	161788.0	7.53000020980835	574218.0	0.1899999976158142
2025-11-14	126800	132500	125700	129100	2817706	-1.0727969348659003	94146.0	22671.0	560342.0	-677159.0	264521.0	6.460000038146973	516286.0	0.1700000017881393
2025-11-13	126500	130600	123800	130500	1627651	3.1620553359683794	116507.0	-7549.0	-27768.0	-81190.0	69501.0	4.269999980926514	457732.0	0.1500000059604644
2025-11-12	127100	129400	125700	126500	1031163	-0.0789889415481832	-15001.0	4663.0	108272.0	-97934.0	57417.0	5.570000171661377	491785.0	0.1599999964237213
2025-11-11	130100	134500	126300	126600	2065914	-2.314814814814815	-50638.0	-29091.0	184596.0	-104867.0	156642.0	7.579999923706055	501442.0	0.1599999964237213
2025-11-10	128100	130500	124600	129600	1860111	2.2082018927444795	125803.0	8511.0	154419.0	-288733.0	37486.0	2.0199999809265137	498973.0	0.1599999964237213
2025-11-07	119000	139100	117000	126800	4418401	3.089430894308943	160285.0	20989.0	-97019.0	-84255.0	90344.0	2.039999961853028	497865.0	0.1599999964237213
2025-11-06	129400	131800	123000	123000	2066794	-2.689873417721519	14822.0	7574.0	213353.0	-235749.0	78293.0	3.7899999618530273	534199.0	0.1700000017881393
2025-11-05	136000	136000	120000	126400	4289853	-7.46705710102489	-182024.0	34211.0	757636.0	-609823.0	121279.0	2.8299999237060547	560175.0	0.1800000071525573
2025-11-04	138800	140000	135000	136600	2604923	-1.585014409221902	80595.0	-12384.0	97872.0	-166083.0	47041.0	1.809999942779541	441358.0	0.1400000005960464
2025-11-03	141100	144000	137600	138800	3952415	0.872093023255814	-51986.0	18306.0	391103.0	-357423.0	68563.0	1.7300000190734863	431611.0	0.1400000005960464
2025-10-31	136900	141600	133700	137600	3867152	-2.4113475177304964	162314.0	-25451.0	346230.0	-483093.0	74812.0	1.9299999475479128	442680.0	0.1400000005960464
2025-10-30	149600	151600	137500	141000	6605801	6.899166034874906	117304.0	-27825.0	-147458.0	57979.0	307148.0	2.4800000190734863	502920.0	0.1599999964237213
2025-10-29	133500	134700	127200	131900	4039971	0.3041825095057034	-223879.0	-2925.0	972202.0	-745398.0	320053.0	4.400000095367432	532814.0	0.1700000017881393
2025-10-28	137100	137100	129300	131500	3506856	-5.869720830350752	-252304.0	-16091.0	1207206.0	-938811.0	338909.0	5.46999979019165	410873.0	0.1299999952316284
2025-10-27	140400	143500	134500	139700	4505399	3.3284023668639056	-81575.0	-16708.0	268128.0	-169845.0	138511.0	1.75	389090.0	0.1299999952316284
2025-10-24	134400	136700	131800	135200	2516846	0.2223869532987398	204016.0	-15813.0	-222432.0	34229.0	56506.0	1.2599999904632568	421908.0	0.1400000005960464
2025-10-23	129300	138300	128600	134900	5914162	1.8882175226586104	-15378.0	-15593.0	-915779.0	946750.0	179712.0	1.840000033378601	425903.0	0.1400000005960464
2025-10-22	123900	132800	118000	132400	6520651	9.693454846727423	419450.0	32493.0	-1066635.0	614692.0	203633.0	1.7200000286102295	453754.0	0.1500000059604644
2025-10-21	115600	121400	113900	120700	4394249	6.156552330694811	-12991.0	10451.0	-656809.0	659349.0	256867.0	3.3499999046325684	451693.0	0.1500000059604644
2025-10-20	109400	114500	108300	113700	3226161	6.063432835820896	400081.0	-11139.0	-834678.0	445736.0	121858.0	2.2100000381469727	477669.0	0.1599999964237213
2025-10-17	113200	113700	105500	107200	3468221	-1.7415215398716772	-157432.0	6169.0	535775.0	-384512.0	153313.0	2.75	490548.0	0.1599999964237213
2025-10-16	108700	112000	107700	109100	2020291	3.805899143672693	76324.0	4594.0	-164099.0	83181.0	143854.0	4.409999847412109	493658.0	0.1599999964237213
2025-10-15	104200	106800	103400	105100	1595415	1.939864209505335	80193.0	9178.0	36621.0	-125992.0	192256.0	7.630000114440918	509468.0	0.1700000017881393
2025-10-14	109400	111400	99600	103100	3853812	-5.758683729433272	-296989.0	3347.0	1151601.0	-857959.0	220489.0	3.670000076293945	489386.0	0.1599999964237213
2025-10-13	108000	113000	107700	109400	1657628	0.091491308325709	-46685.0	-7841.0	217733.0	-163207.0	207269.0	7.46999979019165	441650.0	0.1400000005960464
2025-10-10	110700	110800	107000	109300	1406682	-1.973094170403588	-230733.0	-4566.0	359005.0	-123706.0	172571.0	7.900000095367432	423724.0	0.1400000005960464
2025-10-02	110700	111500	109100	111500	1191342	0.9963768115942028	378323.0	1040.0	-361299.0	-18064.0	102238.0	5.849999904632568	412229.0	0.1299999952316284
2025-10-01	110200	112000	109000	110400	1099877	0.0906618313689936	73451.0	-4088.0	-140211.0	70848.0	42905.0	2.3299999237060547	380189.0	0.1199999973177909
2025-09-30	107200	111000	106800	110300	1409352	3.08411214953271	142282.0	-1074.0	-480043.0	338835.0	80492.0	3.5	380830.0	0.1199999973177909
2025-09-29	105600	107400	105200	107000	1018809	0.0	-46933.0	-17554.0	-113502.0	177989.0	48994.0	3.039999961853028	401045.0	0.1299999952316284
2025-09-26	109800	110200	105100	107000	1368632	-2.3722627737226274	-19685.0	-10983.0	128823.0	-98155.0	43385.0	1.940000057220459	401536.0	0.1299999952316284
2025-09-25	110700	112300	109300	109600	1255970	-0.9041591320072332	42757.0	5212.0	-61569.0	13600.0	70898.0	3.440000057220459	389407.0	0.1299999952316284
2025-09-24	111300	111800	109600	110600	981430	0.090497737556561	61156.0	7827.0	-66422.0	-2561.0	40607.0	2.539999961853028	419943.0	0.1400000005960464
2025-09-23	108300	111900	107900	110500	1661930	0.8211678832116789	219673.0	-12511.0	-641825.0	434663.0	45430.0	1.7300000190734863	432635.0	0.1400000005960464
2025-09-22	111000	111000	109000	109600	1182021	-1.8800358102059087	-125289.0	-20599.0	284824.0	-138936.0	78444.0	3.920000076293945	441510.0	0.1400000005960464
2025-09-19	110500	112100	109800	111700	1487037	0.6306306306306306	17262.0	2984.0	-172394.0	152148.0	136773.0	6.349999904632568	434961.0	0.1400000005960464
2025-09-18	112500	114200	110500	111000	1438433	-1.7699115044247788	82514.0	4902.0	169628.0	-257044.0	40066.0	1.649999976158142	439336.0	0.1400000005960464
2025-09-17	114600	115200	111800	113000	2359178	1.985559566787004	38897.0	14157.0	74574.0	-127628.0	90820.0	2.259999990463257	446574.0	0.1500000059604644
2025-09-16	110000	112100	110000	110800	1261066	1.187214611872146	47805.0	11163.0	-177057.0	118089.0	123742.0	5.71999979019165	447425.0	0.1500000059604644
2025-09-15	111300	111400	109400	109500	1503737	-3.2685512367491167	-155400.0	9605.0	361177.0	-215382.0	72951.0	2.7799999713897705	505846.0	0.1700000017881393
2025-09-12	112400	114000	110200	113200	1929822	0.5328596802841918	314052.0	-8525.0	-320192.0	14665.0	77149.0	2.5	491049.0	0.1599999964237213
2025-09-11	111700	112600	110300	112600	2813669	1.7163504968383017	743111.0	24669.0	-1037.0	-766743.0	211707.0	5.510000228881836	598080.0	0.2000000029802322
2025-09-10	109600	111000	108500	110700	2229298	0.6363636363636364	-23453.0	14483.0	415921.0	-406951.0	105512.0	2.8499999046325684	698085.0	0.2300000041723251
2025-09-09	112700	112800	109700	110000	1777225	-0.8115419296663661	-359.0	6364.0	722285.0	-728290.0	165174.0	5.800000190734863	745834.0	0.2399999946355819
2025-09-08	111800	112900	109700	110900	2083291	-1.4222222222222225	61788.0	-55656.0	616982.0	-623114.0	123163.0	3.75	676943.0	0.2199999988079071
2025-09-05	115000	115000	110100	112500	19178685	-5.3826745164003365	-22810.0	35944.0	3016349.0	-3029483.0	363770.0	1.649999976158142	653828.0	0.209999993443489
2025-09-04	116100	120900	115500	118900	2091765	1.0195412064570943	82913.0	59726.0	-228706.0	86067.0	54776.0	1.4600000381469729	579929.0	0.1899999976158142
2025-09-03	123800	123800	116700	117700	3438865	-4.464285714285714	-208145.0	15207.0	993481.0	-800543.0	160565.0	2.700000047683716	601800.0	0.2000000029802322
2025-09-02	118200	123700	116700	123200	4364919	5.841924398625429	312012.0	-33341.0	-896827.0	618156.0	144053.0	1.8600000143051147	494798.0	0.1599999964237213
2025-09-01	112600	116600	111300	116400	2631238	3.928571428571429	445343.0	-9392.0	-997611.0	561660.0	72212.0	1.5800000429153442	603536.0	0.2000000029802322
2025-08-29	109400	114200	108800	112000	2568211	2.0036429872495445	286683.0	33816.0	-670493.0	349994.0	132799.0	2.940000057220459	678731.0	0.2199999988079071
2025-08-28	108900	110700	106100	109800	1733882	-0.9918845807033364	-51292.0	-27372.0	-82791.0	161455.0	185301.0	6.340000152587891	871165.0	0.2800000011920929
2025-08-27	110900	113000	108400	110900	3269360	2.87569573283859	-102493.0	6019.0	198937.0	-102463.0	633848.0	11.600000381469728	904005.0	0.3000000119209289
2025-08-26	119300	119400	107200	107800	5715081	-6.179286335944299	-325825.0	-14425.0	2088741.0	-1748491.0	643692.0	7.789999961853027	953439.0	0.3100000023841858
2025-08-25	116300	116400	109200	114900	3404521	0.7894736842105263	-488821.0	3778.0	758281.0	-273238.0	296596.0	8.710000038146973	769248.0	0.25
2025-08-22	113000	116000	112400	114000	2384774	2.333931777378815	-168349.0	-673.0	97491.0	71531.0	91755.0	3.849999904632568	525645.0	0.1700000017881393
2025-08-21	106000	111700	105900	111400	2329291	5.893536121673003	203226.0	-26203.0	-342803.0	165780.0	18298.0	0.7900000214576721	502697.0	0.1599999964237213

rows: 180 · source: data/Hanwha_Ocean_042660_stock_data.csv · json: api/Hanwha_Ocean_042660.json

Junjin_Construction_Robot (079900)

일자	시가	고가	저가	종가	거래량	등락률	기관 합계	기타법인	개인	외국인 합계	공매도	공매도비중	공매도잔고	공매도잔고비중
2026-05-19	56300	56900	53200	55100	63107	-2.47787610619469	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-18	57000	57700	55200	56500	66230	-4.5608108108108105	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-15	64200	64500	58000	59200	130282	-7.064364207221351	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-14	63300	64000	62600	63700	55226	1.5948963317384368	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-13	62100	64300	61700	62700	58651	-1.1041009463722398	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-12	66900	67500	61000	63400	170694	-3.793626707132018	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-11	65800	66600	64100	65900	99682	-2.080237741456166	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-08	65700	67500	64600	67300	140871	-1.608187134502924	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-07	68600	73500	65300	68400	1148799	9.090909090909092	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-06	64100	64400	61800	62700	89686	-1.8779342723004693	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-05-04	64800	65300	63500	63900	80511	-0.31201248049922	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-30	67800	67800	64000	64100	104619	-2.878787878787879	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-29	66500	66500	65200	66000	55154	-0.7518796992481203	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-28	67800	68400	66100	66500	97436	-0.5979073243647235	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-27	66900	67300	65900	66900	78691	0.1497005988023952	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-24	65800	67000	65500	66800	83738	1.059001512859304	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-23	68000	68000	65000	66100	102294	-2.363367799113737	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-22	67000	68000	66000	67700	127163	-1.5988372093023258	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-21	67400	69800	67000	68800	273025	3.303303303303303	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-20	67100	68000	66400	66600	109826	-3.056768558951965	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-17	67600	69300	66200	68700	218453	2.080237741456166	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-16	67900	67900	65800	67300	168437	-1.3196480938416422	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-15	68900	70600	67600	68200	345062	0.5899705014749262	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-14	68200	69100	66500	67800	207340	1.497005988023952	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-13	64700	67400	63500	66800	219620	-1.4749262536873156	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-10	71800	72300	67500	67800	458560	-0.2941176470588235	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-09	68400	70400	66600	68000	553163	-6.849315068493151	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-08	64200	74350	61550	73000	2613107	25.86206896551724	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-07	57300	58400	55700	58000	198649	5.072463768115942	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-06	55600	56100	54700	55200	59616	0.9140767824497258	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-03	55100	55500	53500	54700	54081	1.86219739292365	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-02	59500	59500	53300	53700	216425	-7.413793103448276	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-04-01	55200	58500	54200	58000	175088	10.056925996204932	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-31	53200	55600	52500	52700	79490	-1.4953271028037385	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-30	51000	54000	51000	53500	38853	-0.1865671641791044	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-27	51900	54100	51300	53600	45745	1.9011406844106464	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-26	55000	55500	51800	52600	114204	-5.565529622980251	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-25	56100	57400	55100	55700	60539	3.7243947858473	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-24	55300	55400	52400	53700	68181	0.9398496240601504	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-23	56100	56100	53100	53200	95920	-7.638888888888889	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-20	54600	57800	54300	57600	162705	9.090909090909092	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-19	53000	53900	52500	52800	39004	-3.1192660550458715	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-18	54100	54600	53800	54500	44716	1.3011152416356877	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-17	55200	55300	53800	53800	38383	-1.1029411764705883	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-16	55700	55700	53300	54400	62220	-3.7168141592920354	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-13	54200	57500	54200	56500	66239	0.1773049645390071	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-12	53700	56400	53700	56400	73789	2.9197080291970803	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-11	55300	56400	53500	54800	95071	0.3663003663003663	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-10	54100	55700	52600	54600	104185	9.63855421686747	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-09	49750	50800	47550	49800	79073	-6.037735849056604	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-06	51500	53300	50500	53000	68536	0.1890359168241966	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-05	50000	53700	50000	52900	101304	12.913553895410889	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-04	53400	54100	46650	46850	195444	-17.079646017699115	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-03-03	58800	60900	56400	56500	195926	-5.676126878130217	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-27	58500	60600	58200	59900	120802	1.5254237288135597	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-26	58600	60900	57800	59000	167036	1.3745704467353952	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-25	59600	59700	58100	58200	92388	-1.854974704890388	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-24	57500	59500	57000	59300	98377	2.0654044750430294	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-23	59000	59400	57800	58100	93475	-0.8532423208191127	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-20	59800	60400	58500	58600	129598	-2.980132450331126	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-19	60200	61600	58300	60400	225423	-2.423263327948304	0.0	0.0	0.0	0.0	0.0	0.0	0.0	0.0
2026-02-13	59600	63200	59600	61900	293170	1.1437908496732023	-3059.0	-7052.0	-3901.0	14012.0	3480.0	0.7300000190734863	74815.0	0.5099999904632568
2026-02-12	65400	66600	61100	61200	884400	3.728813559322034	-94228.0	1403.0	101937.0	-9112.0	5405.0	0.3600000143051147	81911.0	0.5600000023841858
2026-02-11	58800	61400	57500	59000	388987	2.0761245674740483	18610.0	640.0	-30231.0	10981.0	1195.0	0.1899999976158142	68413.0	0.4699999988079071
2026-02-10	56700	61300	55900	57800	696302	3.0303030303030303	1766.0	130.0	7028.0	-8924.0	7006.0	0.6200000047683716	70958.0	0.4900000095367431
2026-02-09	56700	57300	54600	56100	285017	-1.232394366197183	691.0	-3359.0	-5207.0	7875.0	187.0	0.0399999991059303	62259.0	0.4300000071525574
2026-02-06	57300	58600	53300	56800	724352	-7.792207792207792	-6312.0	-9464.0	5158.0	10618.0	161.0	0.0099999997764825	59311.0	0.4099999964237213
2026-02-05	63800	70100	60300	61600	2222579	-4.496124031007752	-2041.0	-3318.0	25823.0	-20464.0	7338.0	0.1800000071525573	63928.0	0.4399999976158142
2026-02-04	63000	68400	61600	64500	2639193	-1.5267175572519085	-185586.0	-138.0	165846.0	19878.0	19993.0	0.4900000095367431	46409.0	0.3199999928474426
2026-02-03	52100	65500	51500	65500	1091695	29.96031746031746	-2821.0	-7971.0	1147.0	9645.0	8920.0	0.4399999976158142	61841.0	0.4199999868869781
2026-02-02	49850	51800	49500	50400	140392	-0.3952569169960474	-7358.0	-1030.0	-3521.0	11909.0	4673.0	2.140000104904175	62752.0	0.4300000071525574
2026-01-30	52400	52400	49800	50600	135642	-3.619047619047619	-4050.0	0.0	19331.0	-15281.0	2668.0	1.2200000286102295	61342.0	0.4199999868869781
2026-01-29	51500	52800	50200	52500	148945	1.351351351351351	1200.0	-40.0	-15869.0	14709.0	2266.0	0.959999978542328	56261.0	0.3899999856948852
2026-01-28	51400	52000	50700	51800	118067	1.171875	-2470.0	828.0	702.0	940.0	869.0	0.4600000083446502	61869.0	0.4199999868869781
2026-01-27	52000	52000	50600	51200	75938	-1.1583011583011582	-1632.0	-4.0	14729.0	-13093.0	1898.0	1.590000033378601	61234.0	0.4199999868869781
2026-01-26	51000	52200	50700	51800	129547	-1.893939393939394	1420.0	1411.0	6512.0	-9343.0	3186.0	1.5499999523162842	53954.0	0.3700000047683716
2026-01-23	54000	57500	51000	52800	688477	6.451612903225806	1516.0	-1352.0	30033.0	-30197.0	18178.0	1.6100000143051147	53986.0	0.3700000047683716
2026-01-22	49000	49800	47700	49600	106376	3.765690376569038	-4471.0	-1879.0	-2059.0	8409.0	431.0	0.25	46970.0	0.3199999928474426
2026-01-21	48250	48300	47350	47800	71173	-3.1408308004052685	890.0	4902.0	1503.0	-7295.0	8323.0	7.900000095367432	52274.0	0.3600000143051147
2026-01-20	50300	50500	48500	49350	91617	-1.497005988023952	-600.0	-21.0	-3486.0	4107.0	1980.0	1.350000023841858	41732.0	0.2899999916553497
2026-01-19	49750	50500	49400	50100	129331	2.2448979591836733	10299.0	13.0	-32251.0	21939.0	5070.0	2.640000104904175	42212.0	0.2899999916553497
2026-01-16	49100	49800	48400	49000	66501	-0.6085192697768762	2485.0	963.0	-7204.0	3756.0	1126.0	1.1299999952316284	44962.0	0.3100000023841858
2026-01-15	47850	49700	47500	49300	88756	3.0303030303030303	3542.0	156.0	-27119.0	23421.0	3265.0	2.289999961853028	45788.0	0.3100000023841858
2026-01-14	48500	48500	47600	47850	36751	-1.3402061855670102	-1239.0	505.0	3763.0	-3029.0	3052.0	5.46999979019165	49282.0	0.3400000035762787
2026-01-13	50000	50000	48200	48500	68512	-2.0202020202020203	-209.0	1.0	24517.0	-24309.0	3251.0	3.200000047683716	47505.0	0.3300000131130218
2026-01-12	48650	49800	47900	49500	133300	3.7735849056603774	10564.0	182.0	-36685.0	25939.0	3183.0	1.5199999809265137	42862.0	0.2899999916553497
2026-01-09	46750	48000	46300	47700	60206	2.4704618689581093	3430.0	-12.0	-13127.0	9709.0	3401.0	3.890000104904175	47963.0	0.3300000131130218
2026-01-08	47500	47500	46350	46550	61402	-3.020833333333333	-12134.0	0.0	19831.0	-7697.0	2116.0	2.400000095367432	52965.0	0.3600000143051147
2026-01-07	48650	48650	47150	48000	59112	-1.0309278350515465	-4701.0	-55.0	2371.0	2385.0	1199.0	1.2799999713897705	49734.0	0.3400000035762787
2026-01-06	49200	49550	47700	48500	68471	-1.4227642276422765	-7856.0	-40.0	19165.0	-11269.0	2555.0	2.2300000190734863	52452.0	0.3600000143051147
2026-01-05	48300	49450	47650	49200	78828	1.9689119170984457	5730.0	-2000.0	-19982.0	16252.0	371.0	0.3000000119209289	48393.0	0.3300000131130218
2026-01-02	47650	48550	46500	48250	74677	0.6256517205422315	8824.0	2000.0	-6041.0	-4783.0	1336.0	1.2100000381469729	50729.0	0.3499999940395355
2025-12-30	49000	49050	47600	47950	91533	-4.482071713147411	-140.0	-113.0	37475.0	-37222.0	2727.0	1.9700000286102293	49281.0	0.3400000035762787
2025-12-29	49750	50600	48750	50200	203094	7.609860664523044	-5975.0	182.0	-30648.0	36441.0	4784.0	1.5099999904632568	47312.0	0.3199999928474426
2025-12-26	46700	46950	46300	46650	28860	-0.1070663811563169	133.0	0.0	4890.0	-5023.0	1146.0	2.2699999809265137	55614.0	0.3799999952316284
2025-12-24	46850	47200	46650	46700	31930	-0.106951871657754	64.0	10.0	1747.0	-1821.0	882.0	1.830000042915344	53955.0	0.3700000047683716
2025-12-23	47700	47750	46500	46750	66637	-1.9916142557651992	-3909.0	-6459.0	13440.0	-3072.0	1002.0	0.9800000190734864	51935.0	0.3600000143051147
2025-12-22	48300	48700	47200	47700	84458	-1.344364012409514	-5521.0	-2988.0	8066.0	443.0	7424.0	5.360000133514404	49919.0	0.3400000035762787
2025-12-19	47800	48600	47000	48350	64580	2.2198731501057085	-486.0	-6325.0	4447.0	2364.0	1338.0	1.25	46359.0	0.3199999928474426
2025-12-18	47950	50200	47050	47300	81930	-4.154002026342452	-7181.0	-9.0	5481.0	1709.0	1081.0	0.800000011920929	45587.0	0.3100000023841858
2025-12-17	50200	50400	48450	49350	71263	-0.5040322580645161	5415.0	7.0	891.0	-6313.0	1927.0	1.7000000476837158	44611.0	0.3100000023841858
2025-12-16	52500	52900	49200	49600	160233	-3.875968992248062	-19908.0	9320.0	20733.0	-10145.0	3649.0	1.399999976158142	44612.0	0.3100000023841858
2025-12-15	50000	52800	49650	51600	248035	1.574803149606299	11506.0	-10637.0	-4992.0	4123.0	1903.0	0.5099999904632568	45251.0	0.3100000023841858
2025-12-12	49600	50800	49000	50800	217162	5.833333333333333	4167.0	1962.0	-53082.0	46953.0	2662.0	0.6600000262260437	47711.0	0.3300000131130218
2025-12-11	47600	48550	47350	48000	83514	0.8403361344537815	7352.0	1069.0	-20510.0	12089.0	1155.0	0.7400000095367432	55255.0	0.3799999952316284
2025-12-10	46000	47800	45700	47600	72010	3.5908596300326447	4142.0	30.0	-10810.0	6638.0	1316.0	0.9200000166893004	57195.0	0.3899999856948852
2025-12-09	46000	46200	45700	45950	24116	-0.2171552660152008	-218.0	-14.0	1655.0	-1423.0	529.0	1.1200000047683716	58229.0	0.4000000059604645
2025-12-08	46250	46450	45500	46050	30581	0.0	261.0	0.0	553.0	-814.0	1424.0	2.539999961853028	57803.0	0.4000000059604645
2025-12-05	46600	46600	45650	46050	33077	-0.6472491909385114	98.0	0.0	113.0	-211.0	2296.0	3.359999895095825	55832.0	0.3799999952316284
2025-12-04	46750	47250	46200	46350	72553	-1.9047619047619049	712.0	-596.0	-12826.0	12710.0	3601.0	2.8299999237060547	55664.0	0.3799999952316284
2025-12-03	48150	48150	47150	47250	51404	-2.072538860103627	-975.0	116.0	7918.0	-7059.0	4707.0	4.650000095367432	59838.0	0.4099999964237213
2025-12-02	47950	48500	47150	48250	77182	0.7306889352818371	-97.0	-10.0	-4947.0	5054.0	6953.0	5.400000095367432	58208.0	0.4000000059604645
2025-12-01	48400	48450	47400	47900	65592	0.5246589716684155	10.0	-601.0	3480.0	-2889.0	2669.0	2.0299999713897705	60825.0	0.4199999868869781
2025-11-28	47600	48300	47200	47650	61778	0.2103049421661409	305.0	166.0	-3446.0	2975.0	1278.0	0.9900000095367432	54208.0	0.3700000047683716
2025-11-27	47550	47900	46900	47550	89209	-2.6612077789150463	266.0	106.0	-5849.0	5477.0	3378.0	1.940000057220459	57557.0	0.3899999856948852
2025-11-26	49250	49550	48050	48850	115401	3.059071729957806	-204.0	2715.0	-3036.0	525.0	5388.0	2.400000095367432	62619.0	0.4300000071525574
2025-11-25	49100	49150	46100	47400	168192	-3.3639143730886847	-5614.0	349.0	19305.0	-14040.0	2632.0	0.8199999928474426	62681.0	0.4300000071525574
2025-11-24	49950	52300	48100	49050	465999	1.9750519750519755	1091.0	-1095.0	2967.0	-2963.0	9672.0	1.0299999713897705	52045.0	0.3600000143051147
2025-11-21	47500	48350	45550	48100	263531	8.455467869222097	-4264.0	257.0	9504.0	-5497.0	8351.0	1.590000033378601	50715.0	0.3499999940395355
2025-11-20	44000	45350	43300	44350	54574	6.610576923076923	-8315.0	604.0	-856.0	8567.0	5662.0	5.650000095367432	40226.0	0.2800000011920929
2025-11-19	41400	42200	40200	41600	31834	0.0	-2538.0	107.0	-2721.0	5152.0	1533.0	3.009999990463257	37821.0	0.2599999904632568
2025-11-18	42000	43900	41200	41600	28311	-2.9171528588098017	1086.0	-214.0	5675.0	-6547.0	1739.0	3.609999895095825	40352.0	0.2800000011920929
2025-11-17	43800	44150	42400	42850	29760	-2.1689497716894977	-7253.0	-214.0	11850.0	-4383.0	1452.0	3.299999952316284	36706.0	0.25
2025-11-14	43500	44225	43150	43800	23879	-1.6835016835016834	-131.0	-537.0	6875.0	-6207.0	4578.0	12.3100004196167	34284.0	0.2300000041723251
2025-11-13	43800	45100	43600	44550	37625	2.6497695852534564	-337.0	-381.0	465.0	253.0	2088.0	3.359999895095825	29302.0	0.2000000029802322
2025-11-12	42500	43650	42400	43400	22668	3.579952267303103	386.0	-1239.0	-5463.0	6316.0	265.0	0.5899999737739563	24010.0	0.1599999964237213
2025-11-11	42750	43350	41550	41900	23604	-1.873536299765808	-460.0	-1514.0	992.0	982.0	656.0	1.5099999904632568	25115.0	0.1700000017881393
2025-11-10	42450	42950	41900	42700	14456	0.8264462809917356	-243.0	-87.0	-2648.0	2978.0	190.0	0.5	27714.0	0.1899999976158142
2025-11-07	42500	43300	41350	42350	32864	-3.2	-106.0	99.0	-638.0	645.0	379.0	0.6600000262260437	32587.0	0.2199999988079071
2025-11-06	44850	45400	43400	43750	24453	-1.574803149606299	-347.0	29.0	632.0	-314.0	583.0	1.2799999713897705	34113.0	0.2300000041723251
2025-11-05	45650	46050	43700	44450	51077	-3.5791757049891544	744.0	-2884.0	13663.0	-11523.0	1617.0	1.840000033378601	35716.0	0.2399999946355819
2025-11-04	46800	46850	45950	46100	53408	-2.433862433862434	2747.0	205.0	8395.0	-11347.0	583.0	0.6700000166893005	26423.0	0.1800000071525573
2025-11-03	46750	47900	46500	47250	50428	0.7462686567164178	249.0	53.0	-7037.0	6735.0	265.0	0.2599999904632568	20921.0	0.1400000005960464
2025-10-31	47000	47150	46350	46900	26207	1.4054054054054057	-3028.0	12.0	-77.0	3093.0	377.0	0.7900000214576721	21402.0	0.1500000059604644
2025-10-30	47400	47600	46250	46250	47363	-2.733964248159832	-5290.0	674.0	11379.0	-6763.0	41.0	0.050000000745058	27667.0	0.1899999976158142
2025-10-29	47950	48250	47200	47550	49578	-0.1050420168067226	-9110.0	195.0	2100.0	6815.0	91.0	0.1000000014901161	25737.0	0.1800000071525573
2025-10-28	48400	48400	47500	47600	37444	-1.3471502590673576	-7150.0	-247.0	12269.0	-4872.0	462.0	0.7099999785423279	32711.0	0.2199999988079071
2025-10-27	48600	48700	47950	48250	49973	-0.2068252326783868	-6748.0	608.0	5115.0	1025.0	131.0	0.1400000005960464	25497.0	0.1700000017881393
2025-10-24	48200	48700	47550	48350	59787	0.5197505197505198	3836.0	0.0	-6212.0	2376.0	243.0	0.2399999946355819	32232.0	0.2199999988079071
2025-10-23	47100	49000	46600	48100	74654	0.6276150627615062	-4366.0	453.0	1360.0	2553.0	366.0	0.2800000011920929	41613.0	0.2899999916553497
2025-10-22	47600	47900	47000	47800	59539	-2.2494887525562373	-5059.0	175.0	-1858.0	6742.0	595.0	0.5799999833106995	44312.0	0.3000000119209289
2025-10-21	49850	50200	48400	48900	96316	-1.2121212121212122	-2798.0	2654.0	2583.0	-2439.0	3020.0	1.690000057220459	50971.0	0.3499999940395355
2025-10-20	50600	50600	49150	49500	139385	-4.624277456647398	-10003.0	-625.0	19898.0	-9270.0	1487.0	0.5799999833106995	51254.0	0.3499999940395355
2025-10-17	53400	53500	50500	51900	383888	10.30818278427205	-16174.0	-1106.0	28336.0	-11056.0	5687.0	0.7400000095367432	42411.0	0.2899999916553497
2025-10-16	48100	48200	46850	47050	42788	0.2129925452609158	-8344.0	0.0	10155.0	-1811.0	629.0	0.8199999928474426	39123.0	0.270000010728836
2025-10-15	45350	47000	45350	46950	34776	3.642384105960265	-6824.0	189.0	-5955.0	12590.0	567.0	0.8600000143051147	40165.0	0.2800000011920929
2025-10-14	46900	47450	44800	45300	43786	-2.685284640171858	-7735.0	-54.0	6026.0	1763.0	274.0	0.3199999928474426	45489.0	0.3100000023841858
2025-10-13	45600	46800	45100	46550	38849	-0.5341880341880342	-5920.0	276.0	1671.0	3973.0	38.0	0.0599999986588954	46298.0	0.3199999928474426
2025-10-10	45750	46850	45500	46800	45233	4.231625835189309	-326.0	137.0	-6806.0	6995.0	212.0	0.25	46918.0	0.3199999928474426
2025-10-02	45000	45000	44150	44900	26959	-0.2222222222222222	-6864.0	201.0	769.0	5894.0	347.0	0.7599999904632568	49608.0	0.3400000035762787
2025-10-01	45600	45650	44950	45000	17301	-0.7717750826901874	-3405.0	-216.0	5675.0	-2054.0	242.0	0.6899999976158142	58180.0	0.4000000059604645
2025-09-30	45400	45700	45000	45350	18243	0.5543237250554324	525.0	70.0	-1516.0	921.0	1704.0	4.679999828338623	54016.0	0.3700000047683716
2025-09-29	45000	45400	44350	45100	18193	0.2222222222222222	-2081.0	-476.0	-2134.0	4691.0	157.0	0.4399999976158142	57427.0	0.3899999856948852
2025-09-26	46250	46250	44800	45000	33989	-2.702702702702702	347.0	-1078.0	-2302.0	3033.0	189.0	0.3199999928474426	60129.0	0.4099999964237213
2025-09-25	46650	46900	46250	46250	19561	-0.9635974304068522	-27.0	-450.0	281.0	196.0	609.0	1.5399999618530271	60141.0	0.4099999964237213
2025-09-24	47450	47450	46450	46700	29234	-1.6842105263157894	3122.0	-1178.0	-1515.0	-429.0	347.0	0.5899999737739563	62568.0	0.4300000071525574
2025-09-23	48050	48050	47350	47500	35368	-0.7314524555903866	-995.0	30.0	9102.0	-8137.0	608.0	1.0199999809265137	64530.0	0.4399999976158142
2025-09-22	49000	49050	47750	47850	47765	-0.7261410788381742	-4498.0	-423.0	20689.0	-15768.0	1425.0	1.7699999809265137	58349.0	0.4000000059604645
2025-09-19	48050	48500	47850	48200	32010	0.4166666666666667	523.0	-912.0	-7992.0	8381.0	295.0	0.5	52775.0	0.3600000143051147
2025-09-18	48000	48450	47750	48000	26543	0.3134796238244514	212.0	123.0	-2952.0	2617.0	253.0	0.5199999809265137	56233.0	0.3899999856948852
2025-09-17	48100	48250	47700	47850	24174	-1.034126163391934	273.0	-218.0	2898.0	-2953.0	656.0	1.5800000429153442	56122.0	0.3799999952316284
2025-09-16	48550	48550	48000	48350	30555	0.3112033195020747	-4050.0	584.0	8433.0	-4967.0	798.0	1.440000057220459	55446.0	0.3799999952316284
2025-09-15	49000	49050	48150	48200	30716	-0.2070393374741201	-290.0	263.0	6117.0	-6090.0	1212.0	1.870000004768372	54053.0	0.3700000047683716
2025-09-12	48250	48400	48000	48300	34638	0.4158004158004158	281.0	-7368.0	-511.0	7598.0	746.0	1.3300000429153442	52887.0	0.3600000143051147
2025-09-11	48550	48700	47800	48100	40505	-0.8247422680412372	-3079.0	-22.0	10710.0	-7609.0	923.0	1.2799999713897705	53311.0	0.3700000047683716
2025-09-10	48400	48550	48250	48500	25253	0.4140786749482402	-32.0	-6.0	-881.0	919.0	542.0	1.0800000429153442	53140.0	0.3600000143051147
2025-09-09	48900	48900	48150	48300	24790	-0.9230769230769232	-62.0	-762.0	3147.0	-2323.0	912.0	1.919999957084656	53015.0	0.3600000143051147
2025-09-08	48200	49100	47950	48750	32054	0.5154639175257731	415.0	51.0	-3966.0	3500.0	639.0	1.3600000143051147	52068.0	0.3600000143051147
2025-09-05	48900	48900	48250	48500	17722	-0.1029866117404737	95.0	1.0	3217.0	-3313.0	784.0	2.390000104904175	52894.0	0.3600000143051147
2025-09-04	48500	49350	48500	48550	33835	1.251303441084463	-4013.0	80.0	2900.0	1033.0	885.0	1.5499999523162842	51768.0	0.3499999940395355
2025-09-03	48300	48650	47950	47950	33030	-1.641025641025641	3180.0	-225.0	873.0	-3828.0	723.0	1.3300000429153442	52092.0	0.3600000143051147
2025-09-02	48300	49250	48150	48750	31518	1.5625	-11.0	266.0	-5648.0	5393.0	893.0	1.7200000286102295	52727.0	0.3600000143051147
2025-09-01	48550	49150	47950	48000	37641	-2.834008097165992	5796.0	119.0	-5672.0	-243.0	773.0	1.159999966621399	54832.0	0.3799999952316284
2025-08-29	50400	50400	49150	49400	58911	-1.984126984126984	1005.0	-1194.0	1522.0	-1333.0	1779.0	1.6799999475479126	59997.0	0.4099999964237213
2025-08-28	50400	51000	50200	50400	33724	-0.198019801980198	982.0	104.0	-2888.0	1802.0	962.0	1.6399999856948853	60183.0	0.4099999964237213
2025-08-27	51000	52000	50200	50500	38961	-0.7858546168958742	4091.0	0.0	1834.0	-5925.0	1166.0	1.659999966621399	62284.0	0.4300000071525574
2025-08-26	50700	51000	50100	50900	35705	0.0	751.0	193.0	-101.0	-843.0	2265.0	3.3499999046325684	64011.0	0.4399999976158142
2025-08-25	49800	51200	49800	50900	57550	0.992063492063492	1345.0	211.0	-8671.0	7115.0	929.0	0.8500000238418579	62816.0	0.4300000071525574
2025-08-22	50400	51000	50000	50400	103623	-3.4482758620689653	-12563.0	-453.0	856.0	12160.0	1696.0	0.9800000190734864	66924.0	0.4600000083446502
2025-08-21	53000	53200	52000	52200	75581	-2.973977695167286	113.0	-932.0	1593.0	-774.0	743.0	0.5299999713897705	76108.0	0.5199999809265137

rows: 180 · source: data/Junjin_Construction_Robot_079900_stock_data.csv · json: api/Junjin_Construction_Robot_079900.json