KissMeData/267270/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161114	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	0	3	0.00	6430493700	112347	91.32	57300	58100	56500	74100	39900	57000	57238.19	19.29	-14222	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10743	8.05	0.68	12	0.60	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.27	N	267270	5000	942 억	3635793	N	N	72	N	N
3	20240531	151115	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	0	3	0.00	5160738400	90068	73.21	57300	58100	56500	74100	39900	57000	57298.25	19.29	-3348	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10743	8.05	0.68	12	0.48	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
4	20240531	141113	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57600	600	2	1.05	3718616000	64810	52.68	57300	58100	56500	74100	39900	57000	57377.20	19.29	-205	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10856	8.14	0.69	12	0.34	7077.00	83885.00	93000	20230725	-38.06	44100	20231101	30.61	60400	-4.64	20240315	45100	27.72	20240117	93000	-38.06	20230725	44100	30.61	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
5	20240531	131117	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57900	900	2	1.58	3122662000	54491	44.29	57300	58100	56500	74100	39900	57000	57306.02	19.29	109	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10912	8.18	0.69	12	0.29	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
6	20240531	121118	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57700	700	2	1.23	2346837900	41069	33.38	57300	57700	56500	74100	39900	57000	57143.78	19.29	1116	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10875	8.15	0.69	12	0.22	7077.00	83885.00	93000	20230725	-37.96	44100	20231101	30.84	60400	-4.47	20240315	45100	27.94	20240117	93000	-37.96	20230725	44100	30.84	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
7	20240531	111116	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57100	100	2	0.18	1709196200	29964	24.36	57300	57500	56500	74100	39900	57000	57041.66	19.29	-1498	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10762	8.07	0.68	12	0.16	7077.00	83885.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
8	20240531	101113	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	300	2	0.53	1124459500	19680	16.00	57300	57500	56700	74100	39900	57000	57137.18	19.29	-696	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10799	8.10	0.68	12	0.10	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
9	20240531	091118	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56800	-200	5	-0.35	259562200	4550	3.70	57300	57300	56800	74100	39900	57000	57046.65	19.29	-1441	59866	58432	57466	56032	55066	57950	55550	942	17100	5000	41040	100	1	18847096	10705	8.03	0.68	12	0.02	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.27	N	267270	5000	942 억	3635793	N	N	1772	N	N
10	20240530	161111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	-1300	5	-2.23	7045005300	122202	116.29	58000	58900	56500	75700	40900	58300	57651.28	19.29	13814	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10743	8.05	0.68	12	0.65	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.26	N	267270	5000	942 억	3635875	N	N	1772	N	N
11	20240530	151111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57100	-1200	5	-2.06	6744661300	116938	111.28	58000	58900	56500	75700	40900	58300	57676.99	19.29	13764	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10762	8.07	0.68	12	0.62	7077.00	83885.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
12	20240530	141110	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	-1400	5	-2.40	5225430400	90313	85.94	58000	58900	56500	75700	40900	58300	57858.89	19.29	6663	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10724	8.04	0.68	12	0.48	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
13	20240530	131113	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58300	0	3	0.00	3276774600	56212	53.49	58000	58900	57400	75700	40900	58300	58293.15	19.29	3217	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10988	8.24	0.69	12	0.30	7077.00	83885.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
14	20240530	121109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	-300	5	-0.51	2764718800	47392	45.10	58000	58900	57400	75700	40900	58300	58337.28	19.29	3124	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10931	8.20	0.69	12	0.25	7077.00	83885.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
15	20240530	111111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58200	-100	5	-0.17	2249438800	38529	36.66	58000	58900	57400	75700	40900	58300	58383.11	19.29	3450	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10969	8.22	0.69	12	0.20	7077.00	83885.00	93000	20230725	-37.42	44100	20231101	31.97	60400	-3.64	20240315	45100	29.05	20240117	93000	-37.42	20230725	44100	31.97	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
16	20240530	101114	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58300	0	3	0.00	1728217100	29608	28.17	58000	58900	57400	75700	40900	58300	58370.05	19.29	5215	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	10988	8.24	0.69	12	0.16	7077.00	83885.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
17	20240530	091111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58800	500	2	0.86	537586700	9209	8.76	58000	58900	57400	75700	40900	58300	58376.62	19.29	945	60500	59400	58400	57300	56300	58900	56800	942	17400	5000	41970	100	1	18847096	11082	8.31	0.70	12	0.05	7077.00	83885.00	93000	20230725	-36.77	44100	20231101	33.33	60400	-2.65	20240315	45100	30.38	20240117	93000	-36.77	20230725	44100	33.33	20231101	1.26	N	267270	5000	942 억	3635875	N	N	2899	N	N
18	20240529	161102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58300	-600	5	-1.02	6113657900	104826	64.32	59000	59500	57400	76500	41300	58900	58322.00	19.30	-6137	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	10988	8.24	0.69	12	0.56	7077.00	83885.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.47	N	267270	5000	942 억	3637158	N	N	2899	N	N
19	20240529	151101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58100	-800	5	-1.36	5641145500	96694	59.33	59000	59500	57400	76500	41300	58900	58340.18	19.30	-5914	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	10950	8.21	0.69	12	0.51	7077.00	83885.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
20	20240529	141102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58500	-400	5	-0.68	4708204800	80698	49.52	59000	59500	57400	76500	41300	58900	58343.51	19.30	-2603	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	11026	8.27	0.70	12	0.43	7077.00	83885.00	93000	20230725	-37.10	44100	20231101	32.65	60400	-3.15	20240315	45100	29.71	20240117	93000	-37.10	20230725	44100	32.65	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
21	20240529	131104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58300	-600	5	-1.02	3686714400	63247	38.81	59000	59500	57400	76500	41300	58900	58290.74	19.30	2603	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	10988	8.24	0.69	12	0.34	7077.00	83885.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
22	20240529	121103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57900	-1000	5	-1.70	3013877900	51654	31.70	59000	59500	57400	76500	41300	58900	58347.43	19.30	-813	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	10912	8.18	0.69	12	0.27	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
23	20240529	111104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	-900	5	-1.53	2550266400	43656	26.79	59000	59500	57400	76500	41300	58900	58417.32	19.30	1377	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	10931	8.20	0.69	12	0.23	7077.00	83885.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
24	20240529	101057	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	-900	5	-1.53	2067513400	35335	21.68	59000	59500	57400	76500	41300	58900	58511.77	19.30	1640	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	10931	8.20	0.69	12	0.19	7077.00	83885.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
25	20240529	091058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59100	200	2	0.34	511616600	8655	5.31	59000	59500	58600	76500	41300	58900	59112.26	19.30	270	60966	59932	58966	57932	56966	59450	57450	942	17600	5000	42400	100	1	18847096	11139	8.35	0.70	12	0.05	7077.00	83885.00	93000	20230725	-36.45	44100	20231101	34.01	60400	-2.15	20240315	45100	31.04	20240117	93000	-36.45	20230725	44100	34.01	20231101	1.47	N	267270	5000	942 억	3637158	N	N	57	N	N
26	20240528	161054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58900	-800	5	-1.34	9520989900	162150	34.50	59900	60000	58000	77600	41800	59700	58716.56	19.43	-18457	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11101	8.32	0.70	12	0.86	7077.00	83885.00	93000	20230725	-36.67	44100	20231101	33.56	60400	-2.48	20240315	45100	30.60	20240117	93000	-36.67	20230725	44100	33.56	20231101	1.50	N	267270	5000	942 억	3662592	N	N	57	N	N
27	20240528	151057	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-1100	5	-1.84	9023499700	153679	32.70	59900	60000	58000	77600	41800	59700	58716.54	19.43	-16845	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11044	8.28	0.70	12	0.82	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
28	20240528	141100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-1100	5	-1.84	8172709800	139125	29.60	59900	60000	58100	77600	41800	59700	58743.65	19.43	-14777	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11044	8.28	0.70	12	0.74	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
29	20240528	131054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-1100	5	-1.84	7127577800	121262	25.80	59900	60000	58100	77600	41800	59700	58778.33	19.43	-10930	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11044	8.28	0.70	12	0.64	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
30	20240528	121055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58700	-1000	5	-1.68	6253195800	106388	22.64	59900	60000	58100	77600	41800	59700	58777.27	19.43	-4824	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11063	8.29	0.70	12	0.56	7077.00	83885.00	93000	20230725	-36.88	44100	20231101	33.11	60400	-2.81	20240315	45100	30.16	20240117	93000	-36.88	20230725	44100	33.11	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
31	20240528	111039	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58900	-800	5	-1.34	5491537500	93404	19.87	59900	60000	58100	77600	41800	59700	58793.39	19.43	-3339	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11101	8.32	0.70	12	0.50	7077.00	83885.00	93000	20230725	-36.67	44100	20231101	33.56	60400	-2.48	20240315	45100	30.60	20240117	93000	-36.67	20230725	44100	33.56	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
32	20240528	101055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58800	-900	5	-1.51	4342990500	73953	15.73	59900	60000	58100	77600	41800	59700	58726.36	19.43	-3488	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11082	8.31	0.70	12	0.39	7077.00	83885.00	93000	20230725	-36.77	44100	20231101	33.33	60400	-2.65	20240315	45100	30.38	20240117	93000	-36.77	20230725	44100	33.33	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
33	20240528	091058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58700	-1000	5	-1.68	1640715400	27713	5.90	59900	60000	58600	77600	41800	59700	59203.82	19.43	-193	63833	61766	57733	55666	51633	62800	56700	942	17900	5000	42980	100	1	18847096	11063	8.29	0.70	12	0.15	7077.00	83885.00	93000	20230725	-36.88	44100	20231101	33.11	60400	-2.81	20240315	45100	30.16	20240117	93000	-36.88	20230725	44100	33.11	20231101	1.50	N	267270	5000	942 억	3662592	N	N	6742	N	N
34	20240527	161041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59700	5900	2	10.97	27127298500	467266	702.89	54000	59800	53700	69900	37700	53800	58049.80	18.47	183985	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	11252	8.44	0.71	12	2.48	7077.00	83885.00	93000	20230725	-35.81	44100	20231101	35.37	60400	-1.16	20240315	45100	32.37	20240117	93000	-35.81	20230725	44100	35.37	20231101	1.47	N	267270	5000	942 억	3481971	N	N	6742	N	N
35	20240527	151057	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59600	5800	2	10.78	25770761200	444521	668.67	54000	59800	53700	69900	37700	53800	57974.23	18.47	176040	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	11233	8.42	0.71	12	2.36	7077.00	83885.00	93000	20230725	-35.91	44100	20231101	35.15	60400	-1.32	20240315	45100	32.15	20240117	93000	-35.91	20230725	44100	35.15	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
36	20240527	141054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59400	5600	2	10.41	21302273700	369481	555.79	54000	59500	53700	69900	37700	53800	57654.58	18.47	155141	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	11195	8.39	0.71	12	1.96	7077.00	83885.00	93000	20230725	-36.13	44100	20231101	34.69	60400	-1.66	20240315	45100	31.71	20240117	93000	-36.13	20230725	44100	34.69	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
37	20240527	131054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59100	5300	2	9.85	17526259000	305779	459.97	54000	59200	53700	69900	37700	53800	57316.75	18.47	137232	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	11139	8.35	0.70	12	1.62	7077.00	83885.00	93000	20230725	-36.45	44100	20231101	34.01	60400	-2.15	20240315	45100	31.04	20240117	93000	-36.45	20230725	44100	34.01	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
38	20240527	121053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58200	4400	2	8.18	13026431000	229100	344.63	54000	58300	53700	69900	37700	53800	56859.15	18.47	100417	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	10969	8.22	0.69	12	1.22	7077.00	83885.00	93000	20230725	-37.42	44100	20231101	31.97	60400	-3.64	20240315	45100	29.05	20240117	93000	-37.42	20230725	44100	31.97	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
39	20240527	111053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57800	4000	2	7.43	8898071500	157920	237.55	54000	57900	53700	69900	37700	53800	56345.44	18.47	72123	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	10894	8.17	0.69	12	0.84	7077.00	83885.00	93000	20230725	-37.85	44100	20231101	31.07	60400	-4.30	20240315	45100	28.16	20240117	93000	-37.85	20230725	44100	31.07	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
40	20240527	101051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	1700	2	3.16	2672303900	48684	73.23	54000	55700	53700	69900	37700	53800	54890.80	18.47	16178	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	10460	7.84	0.66	12	0.26	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
41	20240527	091053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	700	2	1.30	386015700	7148	10.75	54000	54500	53700	69900	37700	53800	54003.32	18.47	-1772	54666	54232	53666	53232	52666	54450	53450	942	16100	5000	38730	100	1	18847096	10272	7.70	0.65	12	0.04	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.47	N	267270	5000	942 억	3481971	N	N	55	N	N
42	20240524	160953	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	-100	5	-0.19	3550756400	66238	61.34	53300	54100	53100	70000	37800	53900	53605.97	18.50	4977	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10140	7.60	0.64	12	0.35	7077.00	83885.00	93000	20230725	-42.15	44100	20231101	22.00	60400	-10.93	20240315	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.44	N	267270	5000	942 억	3487160	N	N	55	N	N
43	20240524	150954	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	-100	5	-0.19	3344859100	62411	57.79	53300	54100	53100	70000	37800	53900	53594.06	18.50	7210	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10140	7.60	0.64	12	0.33	7077.00	83885.00	93000	20230725	-42.15	44100	20231101	22.00	60400	-10.93	20240315	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
44	20240524	141000	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	100	2	0.19	2811753400	52526	48.64	53300	54000	53100	70000	37800	53900	53530.70	18.50	7556	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10177	7.63	0.64	12	0.28	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
45	20240524	130955	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53600	-300	5	-0.56	2428550800	45406	42.05	53300	54000	53100	70000	37800	53900	53485.24	18.50	5637	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10102	7.57	0.64	12	0.24	7077.00	83885.00	93000	20230725	-42.37	44100	20231101	21.54	60400	-11.26	20240315	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
46	20240524	120957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	-100	5	-0.19	2169887900	40596	37.59	53300	54000	53100	70000	37800	53900	53450.78	18.50	5369	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10140	7.60	0.64	12	0.22	7077.00	83885.00	93000	20230725	-42.15	44100	20231101	22.00	60400	-10.93	20240315	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
47	20240524	110953	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-500	5	-0.93	1894244700	35471	32.85	53300	53800	53100	70000	37800	53900	53402.63	18.50	4970	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10064	7.55	0.64	12	0.19	7077.00	83885.00	93000	20230725	-42.58	44100	20231101	21.09	60400	-11.59	20240315	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
48	20240524	101001	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53500	-400	5	-0.74	1462213100	27393	25.37	53300	53800	53100	70000	37800	53900	53379.08	18.50	3716	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10083	7.56	0.64	12	0.15	7077.00	83885.00	93000	20230725	-42.47	44100	20231101	21.32	60400	-11.42	20240315	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
49	20240524	090955	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53600	-300	5	-0.56	305491700	5709	5.29	53300	53800	53300	70000	37800	53900	53510.54	18.50	1567	55500	54700	54100	53300	52700	54400	53000	942	16100	5000	38800	100	1	18847096	10102	7.57	0.64	12	0.03	7077.00	83885.00	93000	20230725	-42.37	44100	20231101	21.54	60400	-11.26	20240315	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	1.44	N	267270	5000	942 억	3487160	N	N	0	N	N
50	20240523	160952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53900	-1000	5	-1.82	5801241800	107674	166.75	54900	54900	53500	71300	38500	54900	53877.78	18.51	-6798	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10159	7.62	0.64	12	0.57	7077.00	83885.00	93000	20230725	-42.04	44100	20231101	22.22	60400	-10.76	20240315	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
51	20240523	150955	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-900	5	-1.64	5499039700	102068	158.07	54900	54900	53500	71300	38500	54900	53876.24	18.51	-6086	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10177	7.63	0.64	12	0.54	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
52	20240523	140959	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-900	5	-1.64	4818158100	89448	138.52	54900	54900	53500	71300	38500	54900	53865.46	18.51	-5471	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10177	7.63	0.64	12	0.47	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
53	20240523	130957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53700	-1200	5	-2.19	4370337300	81134	125.65	54900	54900	53500	71300	38500	54900	53865.67	18.51	-4320	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10121	7.59	0.64	12	0.43	7077.00	83885.00	93000	20230725	-42.26	44100	20231101	21.77	60400	-11.09	20240315	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
54	20240523	120953	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53600	-1300	5	-2.37	3682848400	68329	105.82	54900	54900	53500	71300	38500	54900	53898.76	18.51	-2207	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10102	7.57	0.64	12	0.36	7077.00	83885.00	93000	20230725	-42.37	44100	20231101	21.54	60400	-11.26	20240315	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
55	20240523	110951	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	-600	5	-1.09	2831050900	52506	81.31	54900	54900	53500	71300	38500	54900	53918.62	18.51	287	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10234	7.67	0.65	12	0.28	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
56	20240523	100954	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-900	5	-1.64	1460248800	27024	41.85	54900	54900	53600	71300	38500	54900	54035.26	18.51	-1218	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10177	7.63	0.64	12	0.14	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
57	20240523	090958	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-900	5	-1.64	494925500	9135	14.15	54900	54900	53900	71300	38500	54900	54179.04	18.51	772	56100	55500	55200	54600	54300	55350	54450	942	16400	5000	39520	100	1	18847096	10177	7.63	0.64	12	0.05	7077.00	83885.00	93000	20230725	-41.94	44100	20231101	22.45	60400	-10.60	20240315	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	1.41	N	267270	5000	942 억	3487692	N	N	0	N	N
58	20240522	160943	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-300	5	-0.54	3539048100	64024	71.08	55100	55800	54900	71700	38700	55200	55279.49	18.51	-9005	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10347	7.76	0.65	12	0.34	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
59	20240522	150951	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-300	5	-0.54	3292043800	59532	66.09	55100	55800	54900	71700	38700	55200	55298.83	18.51	-7985	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10347	7.76	0.65	12	0.32	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
60	20240522	140952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	-100	5	-0.18	2690460400	48610	53.97	55100	55800	55000	71700	38700	55200	55348.07	18.51	-4995	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10385	7.79	0.66	12	0.26	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
61	20240522	130948	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	200	2	0.36	2095851200	37850	42.02	55100	55800	55000	71700	38700	55200	55372.84	18.51	-572	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10441	7.83	0.66	12	0.20	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
62	20240522	121106	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	300	2	0.54	1844377300	33308	36.98	55100	55800	55000	71700	38700	55200	55373.73	18.51	-357	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10460	7.84	0.66	12	0.18	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
63	20240522	110954	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	100	2	0.18	1383690300	24973	27.73	55100	55800	55000	71700	38700	55200	55407.97	18.51	-1095	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10422	7.81	0.66	12	0.13	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
64	20240522	100950	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	300	2	0.54	970622500	17506	19.44	55100	55800	55000	71700	38700	55200	55446.00	18.51	-4	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10460	7.84	0.66	12	0.09	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
65	20240522	090952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	0	3	0.00	136670000	2479	2.75	55100	55400	55000	71700	38700	55200	55129.33	18.51	-888	56000	55600	55100	54700	54200	55650	54750	942	16500	5000	39740	100	1	18847096	10404	7.80	0.66	12	0.01	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.40	N	267270	5000	942 억	3488225	N	N	0	N	N
66	20240521	160937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	-300	5	-0.54	4943927100	89977	98.25	55200	55500	54600	72100	38900	55500	54944.45	18.51	-14890	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10404	7.80	0.66	12	0.48	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
67	20240521	150947	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-600	5	-1.08	4606535300	83857	91.57	55200	55500	54600	72100	38900	55500	54933.22	18.51	-15661	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10347	7.76	0.65	12	0.44	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
68	20240521	140948	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-800	5	-1.44	3911229100	71190	77.74	55200	55500	54600	72100	38900	55500	54940.71	18.51	-11881	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10309	7.73	0.65	12	0.38	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
69	20240521	130946	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-600	5	-1.08	3458825300	62936	68.73	55200	55500	54600	72100	38900	55500	54957.82	18.51	-9702	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10347	7.76	0.65	12	0.33	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
70	20240521	120944	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-500	5	-0.90	3165852300	57611	62.91	55200	55500	54600	72100	38900	55500	54952.22	18.51	-7881	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10366	7.77	0.66	12	0.31	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
71	20240521	110944	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-700	5	-1.26	1514240700	27512	30.04	55200	55500	54700	72100	38900	55500	55039.28	18.51	-1244	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10328	7.74	0.65	12	0.15	7077.00	83885.00	93000	20230725	-41.08	44100	20231101	24.26	60400	-9.27	20240315	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
72	20240521	100945	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-500	5	-0.90	1062233600	19297	21.07	55200	55500	54700	72100	38900	55500	55046.57	18.51	1188	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10366	7.77	0.66	12	0.10	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
73	20240521	090942	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	-300	5	-0.54	136957500	2476	2.70	55200	55500	55200	72100	38900	55500	55314.01	18.51	-682	56633	56066	55333	54766	54033	56350	55050	942	16600	5000	39960	100	1	18847096	10404	7.80	0.66	12	0.01	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.35	N	267270	5000	942 억	3488825	N	N	236	N	N
74	20240517	160947	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-1800	5	-3.14	6076773500	109123	56.90	56700	57300	54900	74400	40200	57300	55687.61	18.70	-33492	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10460	7.84	0.66	12	0.58	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.38	N	267270	5000	942 억	3524703	N	N	200	N	N
75	20240517	150950	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	-2000	5	-3.49	5704847100	102419	53.41	56700	57300	54900	74400	40200	57300	55701.06	18.70	-32145	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10422	7.81	0.66	12	0.54	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
76	20240517	140942	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-1900	5	-3.32	4906583300	88015	45.90	56700	57300	54900	74400	40200	57300	55747.13	18.70	-30412	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10441	7.83	0.66	12	0.47	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
77	20240517	130935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-1800	5	-3.14	4345733500	77914	40.63	56700	57300	54900	74400	40200	57300	55776.03	18.70	-25606	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10460	7.84	0.66	12	0.41	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
78	20240517	120935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	-2100	5	-3.66	3858144200	69113	36.04	56700	57300	54900	74400	40200	57300	55823.71	18.70	-21485	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10404	7.80	0.66	12	0.37	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
79	20240517	110935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	-2100	5	-3.66	2994768500	53430	27.86	56700	57300	55100	74400	40200	57300	56050.32	18.70	-19049	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10404	7.80	0.66	12	0.28	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
80	20240517	100930	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	-1300	5	-2.27	1653190200	29301	15.28	56700	57300	55900	74400	40200	57300	56420.95	18.70	-7846	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10554	7.91	0.67	12	0.16	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
81	20240517	090937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	-400	5	-0.70	284202100	5009	2.61	56700	57200	56600	74400	40200	57300	56738.29	18.70	858	58833	58066	56733	55966	54633	58450	56350	942	17100	5000	41250	100	1	18847096	10724	8.04	0.68	12	0.03	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.38	N	267270	5000	942 억	3524703	N	N	14	N	N
82	20240516	160927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	1400	2	2.50	10851263400	191124	282.31	56000	57500	55400	72600	39200	55900	56773.53	17.98	-20857	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11289	8.10	0.68	12	0.97	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.49	N	267270	5000	985 억	3542407	N	N	14	N	N
83	20240516	150927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57200	1300	2	2.33	10170661000	179238	264.75	56000	57500	55400	72600	39200	55900	56743.89	17.98	-19744	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11269	8.08	0.68	12	0.91	7077.00	83885.00	93000	20230725	-38.49	44100	20231101	29.71	60400	-5.30	20240315	45100	26.83	20240117	93000	-38.49	20230725	44100	29.71	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
84	20240516	140933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57100	1200	2	2.15	7355026400	130088	192.15	56000	57300	55400	72600	39200	55900	56538.85	17.98	-3896	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11249	8.07	0.68	12	0.66	7077.00	83885.00	93000	20230725	-38.60	44100	20231101	29.48	60400	-5.46	20240315	45100	26.61	20240117	93000	-38.60	20230725	44100	29.48	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
85	20240516	130927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	800	2	1.43	4928241500	87540	129.31	56000	56900	55400	72600	39200	55900	56297.02	17.98	2949	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11170	8.01	0.68	12	0.44	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
86	20240516	120925	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	600	2	1.07	3750182200	66787	98.65	56000	56700	55400	72600	39200	55900	56151.38	17.98	2833	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11131	7.98	0.67	12	0.34	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
87	20240516	110922	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	300	2	0.54	2474054100	44145	65.21	56000	56400	55400	72600	39200	55900	56043.81	17.98	-5756	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11072	7.94	0.67	12	0.22	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
88	20240516	100927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	300	2	0.54	1753512900	31312	46.25	56000	56400	55400	72600	39200	55900	56001.31	17.98	-8167	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	11072	7.94	0.67	12	0.16	7077.00	83885.00	93000	20230725	-39.57	44100	20231101	27.44	60400	-6.95	20240315	45100	24.61	20240117	93000	-39.57	20230725	44100	27.44	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
89	20240516	090927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-200	5	-0.36	789529900	14117	20.85	56000	56300	55400	72600	39200	55900	55927.60	17.98	-9623	56900	56400	55700	55200	54500	56050	54850	985	16700	5000	40240	100	1	19700793	10973	7.87	0.66	12	0.07	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.49	N	267270	5000	985 억	3542407	N	N	1	N	N
90	20240514	160937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-100	5	-0.18	3752566500	67528	51.05	56200	56200	55000	72800	39200	56000	55569.98	18.02	-7401	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	11013	7.90	0.67	12	0.34	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.51	N	267270	5000	985 억	3550812	N	N	1	N	N
91	20240514	150940	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-100	5	-0.18	3488339400	62801	47.48	56200	56200	55000	72800	39200	56000	55545.92	18.02	-7601	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	11013	7.90	0.67	12	0.32	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
92	20240514	140939	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55600	-400	5	-0.71	2650972700	47762	36.11	56200	56200	55000	72800	39200	56000	55503.80	18.02	-10039	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	10954	7.86	0.66	12	0.24	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
93	20240514	130940	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-500	5	-0.89	2465408400	44417	33.58	56200	56200	55000	72800	39200	56000	55505.96	18.02	-9358	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	10934	7.84	0.66	12	0.23	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
94	20240514	120936	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-200	5	-0.36	1995539200	35962	27.19	56200	56200	55000	72800	39200	56000	55490.22	18.02	-6845	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	10993	7.88	0.67	12	0.18	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
95	20240514	110937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-200	5	-0.36	1710499200	30852	23.32	56200	56200	55000	72800	39200	56000	55442.08	18.02	-6037	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	10993	7.88	0.67	12	0.16	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
96	20240514	100935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-300	5	-0.54	1204356100	21751	16.44	56200	56200	55000	72800	39200	56000	55370.15	18.02	-3950	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	10973	7.87	0.66	12	0.11	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
97	20240514	090936	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-500	5	-0.89	400511100	7223	5.46	56200	56200	55000	72800	39200	56000	55449.41	18.02	-1873	57800	56900	55900	55000	54000	57350	55450	985	16800	5000	40320	100	1	19700793	10934	7.84	0.66	12	0.04	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.51	N	267270	5000	985 억	3550812	N	N	0	N	N
98	20240513	160934	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	600	2	1.08	7393411700	131292	191.05	55100	56800	54900	72000	38800	55400	56315.11	17.83	36269	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11032	7.91	0.67	12	0.67	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
99	20240513	150937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	500	2	0.90	7085691700	125796	183.06	55100	56800	54900	72000	38800	55400	56326.84	17.83	35907	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11013	7.90	0.67	12	0.64	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
100	20240513	140937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	1000	2	1.81	6429556300	114099	166.03	55100	56800	54900	72000	38800	55400	56350.68	17.83	35766	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11111	7.97	0.67	12	0.58	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
101	20240513	130931	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	700	2	1.26	5975751400	106040	154.31	55100	56800	54900	72000	38800	55400	56353.75	17.83	36314	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11052	7.93	0.67	12	0.54	7077.00	83885.00	93000	20230725	-39.68	44100	20231101	27.21	60400	-7.12	20240315	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
102	20240513	120935	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	1300	2	2.35	5293525700	93983	136.76	55100	56800	54900	72000	38800	55400	56324.29	17.83	35919	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11170	8.01	0.68	12	0.48	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
103	20240513	110934	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	1000	2	1.81	4485875000	79729	116.02	55100	56800	54900	72000	38800	55400	56264.03	17.83	35427	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11111	7.97	0.67	12	0.40	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
104	20240513	100933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	1200	2	2.17	3228286800	57505	83.68	55100	56800	54900	72000	38800	55400	56139.24	17.83	32355	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	11151	8.00	0.67	12	0.29	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
105	20240513	090936	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	-300	5	-0.54	238881900	4331	6.30	55100	55500	54900	72000	38800	55400	55156.29	17.83	971	56333	55866	55333	54866	54333	55600	54600	985	16600	5000	39880	100	1	19700793	10855	7.79	0.66	12	0.02	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.46	N	267270	5000	985 억	3512797	N	N	36	N	N
106	20240510	160908	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	0	3	0.00	3787077000	68422	70.59	55800	55800	54800	72000	38800	55400	55348.47	17.83	-75	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10914	7.83	0.66	12	0.35	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.52	N	267270	5000	985 억	3512894	N	N	36	N	N
107	20240510	150916	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	100	2	0.18	3576101600	64616	66.67	55800	55800	54800	72000	38800	55400	55343.90	17.83	5	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10934	7.84	0.66	12	0.33	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
108	20240510	140918	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	100	2	0.18	3051472100	55162	56.91	55800	55800	54800	72000	38800	55400	55318.37	17.83	-785	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10934	7.84	0.66	12	0.28	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
109	20240510	130910	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	0	3	0.00	2363153300	42757	44.11	55800	55800	54800	72000	38800	55400	55269.39	17.83	-609	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10914	7.83	0.66	12	0.22	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
110	20240510	120904	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-400	5	-0.72	1895559400	34309	35.40	55800	55800	54800	72000	38800	55400	55249.63	17.83	866	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10835	7.77	0.66	12	0.17	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
111	20240510	110910	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	-300	5	-0.54	1626033500	29423	30.36	55800	55800	54800	72000	38800	55400	55264.03	17.83	1043	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10855	7.79	0.66	12	0.15	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
112	20240510	100908	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	-300	5	-0.54	1117622200	20181	20.82	55800	55800	55000	72000	38800	55400	55379.92	17.83	-777	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10855	7.79	0.66	12	0.10	7077.00	83885.00	93000	20230725	-40.75	44100	20231101	24.94	60400	-8.77	20240315	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
113	20240510	090911	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55600	200	2	0.36	201892800	3634	3.75	55800	55800	55000	72000	38800	55400	55556.63	17.83	-863	56933	56166	55333	54566	53733	55750	54150	985	16600	5000	39880	100	1	19700793	10954	7.86	0.66	12	0.02	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.52	N	267270	5000	985 억	3512894	N	N	2073	N	N
114	20240509	160928	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-600	5	-1.07	5344800200	96864	107.55	55700	56100	54500	72800	39200	56000	55178.21	17.89	-27489	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10914	7.83	0.66	12	0.49	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.53	N	267270	5000	985 억	3523500	N	N	2073	N	N
115	20240509	150926	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-1200	5	-2.14	4757573700	86238	95.75	55700	56100	54500	72800	39200	56000	55167.86	17.89	-22534	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10796	7.74	0.65	12	0.44	7077.00	83885.00	93000	20230725	-41.08	44100	20231101	24.26	60400	-9.27	20240315	45100	21.51	20240117	93000	-41.08	20230725	44100	24.26	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
116	20240509	140826	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-1300	5	-2.32	3780591000	68358	75.90	55700	56100	54700	72800	39200	56000	55305.67	17.89	-21182	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10776	7.73	0.65	12	0.35	7077.00	83885.00	93000	20230725	-41.18	44100	20231101	24.04	60400	-9.44	20240315	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
117	20240509	130911	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-1000	5	-1.79	3187547400	57548	63.90	55700	56100	54900	72800	39200	56000	55389.27	17.89	-16079	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10835	7.77	0.66	12	0.29	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
118	20240509	120908	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-1000	5	-1.79	2839095900	51210	56.86	55700	56100	54900	72800	39200	56000	55440.17	17.89	-13605	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10835	7.77	0.66	12	0.26	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
119	20240509	110856	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	-700	5	-1.25	2115677800	38078	42.28	55700	56100	55200	72800	39200	56000	55561.58	17.89	-9557	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10895	7.81	0.66	12	0.19	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
120	20240509	100859	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-300	5	-0.54	1239365500	22252	24.71	55700	56100	55200	72800	39200	56000	55696.69	17.89	-5827	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	10973	7.87	0.66	12	0.11	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
121	20240509	090856	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	0	3	0.00	202949300	3634	4.03	55700	56100	55700	72800	39200	56000	55846.98	17.89	-601	56733	56366	55633	55266	54533	56550	55450	985	16800	5000	40320	100	1	19700793	11032	7.91	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.53	N	267270	5000	985 억	3523500	N	N	41	N	N
122	20240508	160849	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	700	2	1.27	4985000700	89556	99.40	55100	56000	54900	71800	38800	55300	55663.13	17.78	17898	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	11032	7.91	0.67	12	0.45	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.51	N	267270	5000	985 억	3502398	N	N	41	N	N
123	20240508	150855	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	700	2	1.27	4717502200	84776	94.10	55100	56000	54900	71800	38800	55300	55646.67	17.78	16867	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	11032	7.91	0.67	12	0.43	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
124	20240508	140849	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	500	2	0.90	3804212000	68445	75.97	55100	56000	54900	71800	38800	55300	55580.57	17.78	14901	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	10993	7.88	0.67	12	0.35	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
125	20240508	130846	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	400	2	0.72	3171036000	57117	63.40	55100	56000	54900	71800	38800	55300	55518.25	17.78	12905	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	10973	7.87	0.66	12	0.29	7077.00	83885.00	93000	20230725	-40.11	44100	20231101	26.30	60400	-7.78	20240315	45100	23.50	20240117	93000	-40.11	20230725	44100	26.30	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
126	20240508	120845	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	500	2	0.90	2352736600	42460	47.13	55100	55900	54900	71800	38800	55300	55410.66	17.78	7796	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	10993	7.88	0.67	12	0.22	7077.00	83885.00	93000	20230725	-40.00	44100	20231101	26.53	60400	-7.62	20240315	45100	23.73	20240117	93000	-40.00	20230725	44100	26.53	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
127	20240508	110925	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	0	3	0.00	1134040100	20561	22.82	55100	55400	54900	71800	38800	55300	55154.91	17.78	-1136	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	10895	7.81	0.66	12	0.10	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
128	20240508	100856	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	0	3	0.00	738984200	13418	14.89	55100	55300	54900	71800	38800	55300	55074.09	17.78	-1212	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	10895	7.81	0.66	12	0.07	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
129	20240508	090900	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-300	5	-0.54	113028400	2054	2.28	55100	55200	54900	71800	38800	55300	55028.43	17.78	-628	56033	55666	54933	54566	53833	55850	54750	985	16500	5000	39810	100	1	19700793	10835	7.77	0.66	12	0.01	7077.00	83885.00	93000	20230725	-40.86	44100	20231101	24.72	60400	-8.94	20240315	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	1.51	N	267270	5000	985 억	3502398	N	N	10064	N	N
130	20240503	160915	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-800	5	-1.45	4184421300	77027	86.80	55000	55200	53900	71800	38800	55300	54324.03	17.71	-13802	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10737	7.70	0.65	12	0.39	7077.00	83885.00	93000	20230725	-41.40	44100	20231101	23.58	60400	-9.77	20240315	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	1.56	N	267270	5000	985 억	3489276	N	N	21	N	N
131	20240503	150915	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-1200	5	-2.17	3716599300	68428	77.11	55000	55200	53900	71800	38800	55300	54314.01	17.71	-15452	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10658	7.64	0.64	12	0.35	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
132	20240503	140916	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54200	-1100	5	-1.99	3434073200	63210	71.23	55000	55200	53900	71800	38800	55300	54328.01	17.71	-13350	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10678	7.66	0.65	12	0.32	7077.00	83885.00	93000	20230725	-41.72	44100	20231101	22.90	60400	-10.26	20240315	45100	20.18	20240117	93000	-41.72	20230725	44100	22.90	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
133	20240503	130916	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54200	-1100	5	-1.99	3191222800	58735	66.19	55000	55200	53900	71800	38800	55300	54332.56	17.71	-12402	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10678	7.66	0.65	12	0.30	7077.00	83885.00	93000	20230725	-41.72	44100	20231101	22.90	60400	-10.26	20240315	45100	20.18	20240117	93000	-41.72	20230725	44100	22.90	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
134	20240503	120913	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-1200	5	-2.17	2829766500	52060	58.66	55000	55200	53900	71800	38800	55300	54355.87	17.71	-12425	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10658	7.64	0.64	12	0.26	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
135	20240503	110913	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-1200	5	-2.17	2392606400	43977	49.56	55000	55200	53900	71800	38800	55300	54405.86	17.71	-13431	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10658	7.64	0.64	12	0.22	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
136	20240503	100909	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-900	5	-1.63	1278982900	23411	26.38	55000	55200	54300	71800	38800	55300	54631.71	17.71	-7554	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10717	7.69	0.65	12	0.12	7077.00	83885.00	93000	20230725	-41.51	44100	20231101	23.36	60400	-9.93	20240315	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
137	20240503	090906	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-400	5	-0.72	317939200	5797	6.53	55000	55200	54600	71800	38800	55300	54845.47	17.71	-2919	56500	55900	55200	54600	53900	56200	54900	985	16500	5000	39810	100	1	19700793	10816	7.76	0.65	12	0.03	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.56	N	267270	5000	985 억	3489276	N	N	166	N	N
138	20240502	160900	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	300	2	0.55	4907257900	88662	54.25	54700	55800	54500	71500	38500	55000	55348.23	17.78	-10977	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10895	7.81	0.66	12	0.45	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.56	N	267270	5000	985 억	3502786	N	N	166	N	N
139	20240502	150906	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	500	2	0.91	4584355800	82821	50.68	54700	55800	54500	71500	38500	55000	55352.67	17.78	-10652	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10934	7.84	0.66	12	0.42	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N
140	20240502	140901	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	500	2	0.91	3746289000	67716	41.44	54700	55800	54500	71500	38500	55000	55323.64	17.78	-6588	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10934	7.84	0.66	12	0.34	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N
141	20240502	130858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	3069150000	55536	33.98	54700	55600	54500	71500	38500	55000	55264.25	17.78	-3455	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10914	7.83	0.66	12	0.28	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N
142	20240502	120856	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	300	2	0.55	2661099600	48155	29.47	54700	55600	54500	71500	38500	55000	55261.24	17.78	-2560	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10895	7.81	0.66	12	0.24	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N
143	20240502	110855	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	200	2	0.36	2228254900	40326	24.68	54700	55600	54500	71500	38500	55000	55256.17	17.78	-3260	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10875	7.80	0.66	12	0.20	7077.00	83885.00	93000	20230725	-40.65	44100	20231101	25.17	60400	-8.61	20240315	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N
144	20240502	100854	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	300	2	0.55	1591320800	28824	17.64	54700	55600	54500	71500	38500	55000	55208.34	17.78	-283	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10895	7.81	0.66	12	0.15	7077.00	83885.00	93000	20230725	-40.54	44100	20231101	25.40	60400	-8.44	20240315	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N
145	20240502	090852	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	443686400	8053	4.93	54700	55600	54500	71500	38500	55000	55096.04	17.78	-1651	56466	55732	54666	53932	52866	56100	54300	985	16500	5000	39600	100	1	19700793	10914	7.83	0.66	12	0.04	7077.00	83885.00	93000	20230725	-40.43	44100	20231101	25.62	60400	-8.28	20240315	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	1.56	N	267270	5000	985 억	3502786	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History