KissMeData/002900/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4425	-5	5	-0.11	215260020	48389	51.96	4415	4520	4415	5750	3105	4430	4448.78	4.72	2910	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	1994	3.30	0.50	12	0.11	1341.00	8857.00	9870	20230608	-55.17	4415	20240531	0.23	6280	-29.54	20240112	4415	0.23	20240531	9870	-55.17	20230608	4415	0.23	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
3	20240531	150140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4435	5	2	0.11	179917225	40405	43.39	4415	4520	4415	5750	3105	4430	4452.85	4.72	2881	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	1998	3.31	0.50	12	0.09	1341.00	8857.00	9870	20230608	-55.07	4415	20240531	0.45	6280	-29.38	20240112	4415	0.45	20240531	9870	-55.07	20230608	4415	0.45	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
4	20240531	140140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4445	15	2	0.34	164312305	36889	39.61	4415	4520	4415	5750	3105	4430	4454.24	4.72	3906	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	2003	3.31	0.50	12	0.08	1341.00	8857.00	9870	20230608	-54.96	4415	20240531	0.68	6280	-29.22	20240112	4415	0.68	20240531	9870	-54.96	20230608	4415	0.68	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
5	20240531	130140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4465	35	2	0.79	143250575	32163	34.54	4415	4520	4415	5750	3105	4430	4453.89	4.72	4145	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	2012	3.33	0.50	12	0.07	1341.00	8857.00	9870	20230608	-54.76	4415	20240531	1.13	6280	-28.90	20240112	4415	1.13	20240531	9870	-54.76	20230608	4415	1.13	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
6	20240531	120141	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4455	25	2	0.56	101481305	22794	24.48	4415	4520	4415	5750	3105	4430	4452.11	4.72	2132	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	2007	3.32	0.50	12	0.05	1341.00	8857.00	9870	20230608	-54.86	4415	20240531	0.91	6280	-29.06	20240112	4415	0.91	20240531	9870	-54.86	20230608	4415	0.91	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
7	20240531	110140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4460	30	2	0.68	93797675	21071	22.63	4415	4520	4415	5750	3105	4430	4451.51	4.72	2453	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	2009	3.33	0.50	12	0.05	1341.00	8857.00	9870	20230608	-54.81	4415	20240531	1.02	6280	-28.98	20240112	4415	1.02	20240531	9870	-54.81	20230608	4415	1.02	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
8	20240531	100140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4465	35	2	0.79	78609760	17665	18.97	4415	4520	4415	5750	3105	4430	4450.03	4.72	3738	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	2012	3.33	0.50	12	0.04	1341.00	8857.00	9870	20230608	-54.76	4415	20240531	1.13	6280	-28.90	20240112	4415	1.13	20240531	9870	-54.76	20230608	4415	1.13	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
9	20240531	090140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4430	0	3	0.00	7124200	1613	1.73	4415	4430	4415	5750	3105	4430	4416.74	4.72	-9	4513	4471	4448	4406	4383	4460	4395	1126	1320	2500	3180	5	1	45050956	1996	3.30	0.50	12	0.00	1341.00	8857.00	9870	20230608	-55.12	4415	20240531	0.34	6280	-29.46	20240112	4415	0.34	20240531	9870	-55.12	20230608	4415	0.34	20240531	4.26	N	002900	2500	1126 억	2124934	N	N	0	N	N
10	20240530	160140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4430	-60	5	-1.34	410433610	92217	107.61	4490	4490	4425	5830	3145	4490	4450.86	4.74	-7739	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	1996	3.30	0.50	12	0.20	1341.00	8857.00	9870	20230608	-55.12	4425	20240530	0.11	6280	-29.46	20240112	4425	0.11	20240530	13450	-67.06	20230530	4425	0.11	20240530	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
11	20240530	150140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4435	-55	5	-1.22	346312170	77744	90.72	4490	4490	4430	5830	3145	4490	4454.52	4.74	-7451	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	1998	3.31	0.50	12	0.17	1341.00	8857.00	9870	20230608	-55.07	4430	20240530	0.11	6280	-29.38	20240112	4430	0.11	20240530	13450	-67.03	20230530	4430	0.11	20240530	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
12	20240530	140140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	-40	5	-0.89	294093475	65975	76.99	4490	4490	4435	5830	3145	4490	4457.65	4.74	-7720	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	2005	3.32	0.50	12	0.15	1341.00	8857.00	9870	20230608	-54.91	4430	20240419	0.45	6280	-29.14	20240112	4430	0.45	20240419	13450	-66.91	20230530	4430	0.45	20240419	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
13	20240530	130140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4455	-35	5	-0.78	216374855	48500	56.60	4490	4490	4450	5830	3145	4490	4461.34	4.74	-2587	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	2007	3.32	0.50	12	0.11	1341.00	8857.00	9870	20230608	-54.86	4430	20240419	0.56	6280	-29.06	20240112	4430	0.56	20240419	13450	-66.88	20230530	4430	0.56	20240419	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
14	20240530	120140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-20	5	-0.45	169023760	37875	44.20	4490	4490	4450	5830	3145	4490	4462.67	4.74	-3613	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	2014	3.33	0.50	12	0.08	1341.00	8857.00	9870	20230608	-54.71	4430	20240419	0.90	6280	-28.82	20240112	4430	0.90	20240419	13450	-66.77	20230530	4430	0.90	20240419	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
15	20240530	110140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-20	5	-0.45	155915380	34937	40.77	4490	4490	4450	5830	3145	4490	4462.76	4.74	-4566	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	2014	3.33	0.50	12	0.08	1341.00	8857.00	9870	20230608	-54.71	4430	20240419	0.90	6280	-28.82	20240112	4430	0.90	20240419	13450	-66.77	20230530	4430	0.90	20240419	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
16	20240530	100140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-20	5	-0.45	134050810	30041	35.06	4490	4490	4450	5830	3145	4490	4462.26	4.74	-5005	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	2014	3.33	0.50	12	0.07	1341.00	8857.00	9870	20230608	-54.71	4430	20240419	0.90	6280	-28.82	20240112	4430	0.90	20240419	13450	-66.77	20230530	4430	0.90	20240419	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
17	20240530	090141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-10	5	-0.22	15213420	3392	3.96	4490	4490	4475	5830	3145	4490	4485.09	4.74	-3263	4570	4530	4510	4470	4450	4520	4460	1126	1340	2500	3230	5	1	45050956	2018	3.34	0.51	12	0.01	1341.00	8857.00	9870	20230608	-54.61	4430	20240419	1.13	6280	-28.66	20240112	4430	1.13	20240419	13450	-66.69	20230530	4430	1.13	20240419	4.24	N	002900	2500	1126 억	2136836	N	N	3	N	N
18	20240529	160139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	-50	5	-1.10	384445735	85417	104.65	4520	4550	4490	5900	3180	4540	4500.82	4.77	-11363	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2023	3.35	0.51	12	0.19	1341.00	8857.00	9870	20230608	-54.51	4430	20240419	1.35	6280	-28.50	20240112	4430	1.35	20240419	13450	-66.62	20230530	4430	1.35	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	3	N	N
19	20240529	150140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-40	5	-0.88	329457120	73180	89.65	4520	4550	4490	5900	3180	4540	4502.01	4.77	-7099	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2027	3.36	0.51	12	0.16	1341.00	8857.00	9870	20230608	-54.41	4430	20240419	1.58	6280	-28.34	20240112	4430	1.58	20240419	13450	-66.54	20230530	4430	1.58	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
20	20240529	140140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-40	5	-0.88	275116575	61086	74.84	4520	4550	4495	5900	3180	4540	4503.76	4.77	-4210	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2027	3.36	0.51	12	0.14	1341.00	8857.00	9870	20230608	-54.41	4430	20240419	1.58	6280	-28.34	20240112	4430	1.58	20240419	13450	-66.54	20230530	4430	1.58	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
21	20240529	130139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	-35	5	-0.77	260488520	57836	70.86	4520	4550	4495	5900	3180	4540	4503.92	4.77	-4383	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2030	3.36	0.51	12	0.13	1341.00	8857.00	9870	20230608	-54.36	4430	20240419	1.69	6280	-28.26	20240112	4430	1.69	20240419	13450	-66.51	20230530	4430	1.69	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
22	20240529	120140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-30	5	-0.66	226581795	50299	61.62	4520	4550	4495	5900	3180	4540	4504.70	4.77	-5447	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2032	3.36	0.51	12	0.11	1341.00	8857.00	9870	20230608	-54.31	4430	20240419	1.81	6280	-28.18	20240112	4430	1.81	20240419	13450	-66.47	20230530	4430	1.81	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
23	20240529	110140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-25	5	-0.55	185550200	41183	50.45	4520	4550	4495	5900	3180	4540	4505.50	4.77	-5384	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2034	3.37	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.26	4430	20240419	1.92	6280	-28.11	20240112	4430	1.92	20240419	13450	-66.43	20230530	4430	1.92	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
24	20240529	100139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	-35	5	-0.77	138515270	30743	37.66	4520	4550	4495	5900	3180	4540	4505.59	4.77	-4886	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2030	3.36	0.51	12	0.07	1341.00	8857.00	9870	20230608	-54.36	4430	20240419	1.69	6280	-28.26	20240112	4430	1.69	20240419	13450	-66.51	20230530	4430	1.69	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
25	20240529	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	10	2	0.22	3720810	823	1.01	4520	4550	4520	5900	3180	4540	4521.03	4.77	137	4626	4582	4546	4502	4466	4565	4485	1126	1360	2500	3260	5	1	45050956	2050	3.39	0.51	12	0.00	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13450	-66.17	20230530	4430	2.71	20240419	4.29	N	002900	2500	1126 억	2148229	N	N	0	N	N
26	20240528	160139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4540	-20	5	-0.44	371089200	81609	59.42	4560	4590	4510	5920	3195	4560	4547.16	4.79	-5376	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2045	3.39	0.51	12	0.18	1341.00	8857.00	9870	20230608	-54.00	4430	20240419	2.48	6280	-27.71	20240112	4430	2.48	20240419	13450	-66.25	20230530	4430	2.48	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
27	20240528	150139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-30	5	-0.66	350133425	76991	56.06	4560	4590	4510	5920	3195	4560	4547.72	4.79	-3768	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2041	3.38	0.51	12	0.17	1341.00	8857.00	9870	20230608	-54.10	4430	20240419	2.26	6280	-27.87	20240112	4430	2.26	20240419	13450	-66.32	20230530	4430	2.26	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
28	20240528	140141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	-10	5	-0.22	268682340	59007	42.96	4560	4590	4535	5920	3195	4560	4553.40	4.79	-2736	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2050	3.39	0.51	12	0.13	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13450	-66.17	20230530	4430	2.71	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
29	20240528	130139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	-15	5	-0.33	245612880	53928	39.27	4560	4590	4535	5920	3195	4560	4554.46	4.79	-3364	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2048	3.39	0.51	12	0.12	1341.00	8857.00	9870	20230608	-53.95	4430	20240419	2.60	6280	-27.63	20240112	4430	2.60	20240419	13450	-66.21	20230530	4430	2.60	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
30	20240528	120138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4540	-20	5	-0.44	188182660	41273	30.05	4560	4590	4540	5920	3195	4560	4559.46	4.79	-3138	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2045	3.39	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.00	4430	20240419	2.48	6280	-27.71	20240112	4430	2.48	20240419	13450	-66.25	20230530	4430	2.48	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
31	20240528	110139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4565	5	2	0.11	152397130	33415	24.33	4560	4590	4540	5920	3195	4560	4560.74	4.79	-130	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2057	3.40	0.52	12	0.07	1341.00	8857.00	9870	20230608	-53.75	4430	20240419	3.05	6280	-27.31	20240112	4430	3.05	20240419	13450	-66.06	20230530	4430	3.05	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
32	20240528	100140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	-10	5	-0.22	116225575	25473	18.55	4560	4590	4550	5920	3195	4560	4562.70	4.79	2474	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2050	3.39	0.51	12	0.06	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13450	-66.17	20230530	4430	2.71	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
33	20240528	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4585	25	2	0.55	10777250	2363	1.72	4560	4590	4560	5920	3195	4560	4560.83	4.79	-209	4673	4616	4543	4486	4413	4645	4515	1126	1360	2500	3280	5	1	45050956	2066	3.42	0.52	12	0.01	1341.00	8857.00	9870	20230608	-53.55	4430	20240419	3.50	6280	-26.99	20240112	4430	3.50	20240419	13450	-65.91	20230530	4430	3.50	20240419	4.25	N	002900	2500	1126 억	2156510	N	N	21	N	N
34	20240527	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4560	70	2	1.56	620448830	137036	93.45	4485	4600	4470	5830	3145	4490	4527.54	4.74	20554	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2054	3.40	0.51	12	0.30	1341.00	8857.00	9870	20230608	-53.80	4430	20240419	2.93	6280	-27.39	20240112	4430	2.93	20240419	13450	-66.10	20230530	4430	2.93	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	21	N	N
35	20240527	150138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	60	2	1.34	574756235	127000	86.60	4485	4600	4470	5830	3145	4490	4525.64	4.74	16668	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2050	3.39	0.51	12	0.28	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13450	-66.17	20230530	4430	2.71	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
36	20240527	140139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	55	2	1.22	467186640	103318	70.46	4485	4600	4470	5830	3145	4490	4521.83	4.74	7085	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2048	3.39	0.51	12	0.23	1341.00	8857.00	9870	20230608	-53.95	4430	20240419	2.60	6280	-27.63	20240112	4430	2.60	20240419	13450	-66.21	20230530	4430	2.60	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
37	20240527	130139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-10	5	-0.22	231704905	51568	35.17	4485	4555	4470	5830	3145	4490	4493.19	4.74	-4133	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2018	3.34	0.51	12	0.11	1341.00	8857.00	9870	20230608	-54.61	4430	20240419	1.13	6280	-28.66	20240112	4430	1.13	20240419	13450	-66.69	20230530	4430	1.13	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
38	20240527	120139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-15	5	-0.33	189993660	42254	28.81	4485	4555	4475	5830	3145	4490	4496.47	4.74	-3954	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2016	3.34	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.66	4430	20240419	1.02	6280	-28.74	20240112	4430	1.02	20240419	13450	-66.73	20230530	4430	1.02	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
39	20240527	110139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	0	3	0.00	135772535	30158	20.57	4485	4555	4485	5830	3145	4490	4502.04	4.74	-3517	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2023	3.35	0.51	12	0.07	1341.00	8857.00	9870	20230608	-54.51	4430	20240419	1.35	6280	-28.50	20240112	4430	1.35	20240419	13450	-66.62	20230530	4430	1.35	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
40	20240527	100139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	10	2	0.22	89386675	19835	13.53	4485	4555	4485	5830	3145	4490	4506.51	4.74	-1731	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2027	3.36	0.51	12	0.04	1341.00	8857.00	9870	20230608	-54.41	4430	20240419	1.58	6280	-28.34	20240112	4430	1.58	20240419	13450	-66.54	20230530	4430	1.58	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
41	20240527	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	60	2	1.34	20895975	4645	3.17	4485	4550	4485	5830	3145	4490	4498.60	4.74	1538	4590	4540	4500	4450	4410	4520	4430	1126	1340	2500	3230	5	1	45050956	2050	3.39	0.51	12	0.01	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13450	-66.17	20230530	4430	2.71	20240419	4.23	N	002900	2500	1126 억	2136262	N	N	0	N	N
42	20240524	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	-65	5	-1.43	646739930	144304	139.22	4505	4550	4460	5920	3190	4555	4481.77	4.77	-9504	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2023	3.35	0.51	12	0.32	1341.00	8857.00	9870	20230608	-54.51	4430	20240419	1.35	6280	-28.50	20240112	4430	1.35	20240419	13580	-66.94	20230525	4430	1.35	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
43	20240524	150136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-80	5	-1.76	579510235	129283	124.73	4505	4550	4460	5920	3190	4555	4482.49	4.77	-7828	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2016	3.34	0.51	12	0.29	1341.00	8857.00	9870	20230608	-54.66	4430	20240419	1.02	6280	-28.74	20240112	4430	1.02	20240419	13580	-67.05	20230525	4430	1.02	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
44	20240524	140135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-75	5	-1.65	477376040	106482	102.73	4505	4550	4460	5920	3190	4555	4483.16	4.77	-6956	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2018	3.34	0.51	12	0.24	1341.00	8857.00	9870	20230608	-54.61	4430	20240419	1.13	6280	-28.66	20240112	4430	1.13	20240419	13580	-67.01	20230525	4430	1.13	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
45	20240524	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-75	5	-1.65	434585760	96921	93.51	4505	4550	4460	5920	3190	4555	4483.92	4.77	-7794	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2018	3.34	0.51	12	0.22	1341.00	8857.00	9870	20230608	-54.61	4430	20240419	1.13	6280	-28.66	20240112	4430	1.13	20240419	13580	-67.01	20230525	4430	1.13	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
46	20240524	120135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-85	5	-1.87	374943375	83599	80.65	4505	4550	4460	5920	3190	4555	4485.02	4.77	-5855	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2014	3.33	0.50	12	0.19	1341.00	8857.00	9870	20230608	-54.71	4430	20240419	0.90	6280	-28.82	20240112	4430	0.90	20240419	13580	-67.08	20230525	4430	0.90	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
47	20240524	110134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-80	5	-1.76	255584635	56930	54.92	4505	4550	4460	5920	3190	4555	4489.45	4.77	-6207	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2016	3.34	0.51	12	0.13	1341.00	8857.00	9870	20230608	-54.66	4430	20240419	1.02	6280	-28.74	20240112	4430	1.02	20240419	13580	-67.05	20230525	4430	1.02	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
48	20240524	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-55	5	-1.21	165334505	36825	35.53	4505	4550	4460	5920	3190	4555	4489.74	4.77	-6773	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2027	3.36	0.51	12	0.08	1341.00	8857.00	9870	20230608	-54.41	4430	20240419	1.58	6280	-28.34	20240112	4430	1.58	20240419	13580	-66.86	20230525	4430	1.58	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
49	20240524	090136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	-10	5	-0.22	5817210	1291	1.25	4505	4550	4505	5920	3190	4555	4505.97	4.77	33	4608	4581	4533	4506	4458	4595	4520	1126	1365	2500	3270	5	1	45050956	2048	3.39	0.51	12	0.00	1341.00	8857.00	9870	20230608	-53.95	4430	20240419	2.60	6280	-27.63	20240112	4430	2.60	20240419	13580	-66.53	20230525	4430	2.60	20240419	4.19	N	002900	2500	1126 억	2148380	N	N	0	N	N
50	20240523	160135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4555	35	2	0.77	457674530	101202	85.00	4515	4560	4485	5870	3165	4520	4522.39	4.75	4499	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2052	3.40	0.51	12	0.22	1341.00	8857.00	9870	20230608	-53.85	4430	20240419	2.82	6280	-27.47	20240112	4430	2.82	20240419	13580	-66.46	20230525	4430	2.82	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
51	20240523	150136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	5	2	0.11	432493800	95650	80.34	4515	4560	4485	5870	3165	4520	4521.63	4.75	5392	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2039	3.37	0.51	12	0.21	1341.00	8857.00	9870	20230608	-54.15	4430	20240419	2.14	6280	-27.95	20240112	4430	2.14	20240419	13580	-66.68	20230525	4430	2.14	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
52	20240523	140135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	15	2	0.33	272298060	60228	50.59	4515	4560	4485	5870	3165	4520	4521.12	4.75	-956	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2043	3.38	0.51	12	0.13	1341.00	8857.00	9870	20230608	-54.05	4430	20240419	2.37	6280	-27.79	20240112	4430	2.37	20240419	13580	-66.61	20230525	4430	2.37	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
53	20240523	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	10	2	0.22	238533650	52782	44.33	4515	4560	4485	5870	3165	4520	4519.22	4.75	-2697	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2041	3.38	0.51	12	0.12	1341.00	8857.00	9870	20230608	-54.10	4430	20240419	2.26	6280	-27.87	20240112	4430	2.26	20240419	13580	-66.64	20230525	4430	2.26	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
54	20240523	120134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4540	20	2	0.44	209937905	46469	39.03	4515	4560	4485	5870	3165	4520	4517.81	4.75	-2035	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2045	3.39	0.51	12	0.10	1341.00	8857.00	9870	20230608	-54.00	4430	20240419	2.48	6280	-27.71	20240112	4430	2.48	20240419	13580	-66.57	20230525	4430	2.48	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
55	20240523	110134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	30	2	0.66	192166645	42555	35.74	4515	4560	4485	5870	3165	4520	4515.72	4.75	-1734	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2050	3.39	0.51	12	0.09	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13580	-66.49	20230525	4430	2.71	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
56	20240523	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-5	5	-0.11	137037615	30408	25.54	4515	4535	4485	5870	3165	4520	4506.63	4.75	-4953	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2034	3.37	0.51	12	0.07	1341.00	8857.00	9870	20230608	-54.26	4430	20240419	1.92	6280	-28.11	20240112	4430	1.92	20240419	13580	-66.75	20230525	4430	1.92	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
57	20240523	090135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	-15	5	-0.33	16310310	3616	3.04	4515	4535	4505	5870	3165	4520	4510.59	4.75	59	4593	4556	4538	4501	4483	4547	4492	1126	1350	2500	3250	5	1	45050956	2030	3.36	0.51	12	0.01	1341.00	8857.00	9870	20230608	-54.36	4430	20240419	1.69	6280	-28.26	20240112	4430	1.69	20240419	13580	-66.83	20230525	4430	1.69	20240419	4.19	N	002900	2500	1126 억	2139978	N	N	0	N	N
58	20240522	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	-55	5	-1.20	539554885	118853	81.91	4535	4575	4520	5940	3205	4575	4539.70	4.76	-4168	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2036	3.37	0.51	12	0.26	1341.00	8857.00	9870	20230608	-54.20	4430	20240419	2.03	6280	-28.03	20240112	4430	2.03	20240419	13580	-66.72	20230525	4430	2.03	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
59	20240522	150135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	-50	5	-1.09	461674005	101633	70.04	4535	4575	4520	5940	3205	4575	4542.56	4.76	-5523	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2039	3.37	0.51	12	0.23	1341.00	8857.00	9870	20230608	-54.15	4430	20240419	2.14	6280	-27.95	20240112	4430	2.14	20240419	13580	-66.68	20230525	4430	2.14	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
60	20240522	140134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-45	5	-0.98	366987030	80711	55.62	4535	4575	4525	5940	3205	4575	4546.93	4.76	-7426	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2041	3.38	0.51	12	0.18	1341.00	8857.00	9870	20230608	-54.10	4430	20240419	2.26	6280	-27.87	20240112	4430	2.26	20240419	13580	-66.64	20230525	4430	2.26	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
61	20240522	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	-25	5	-0.55	244619340	53723	37.02	4535	4575	4535	5940	3205	4575	4553.34	4.76	-2932	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2050	3.39	0.51	12	0.12	1341.00	8857.00	9870	20230608	-53.90	4430	20240419	2.71	6280	-27.55	20240112	4430	2.71	20240419	13580	-66.49	20230525	4430	2.71	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
62	20240522	120134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4555	-20	5	-0.44	179932815	39503	27.22	4535	4575	4535	5940	3205	4575	4554.92	4.76	-1678	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2052	3.40	0.51	12	0.09	1341.00	8857.00	9870	20230608	-53.85	4430	20240419	2.82	6280	-27.47	20240112	4430	2.82	20240419	13580	-66.46	20230525	4430	2.82	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
63	20240522	110134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4555	-20	5	-0.44	117780430	25861	17.82	4535	4575	4535	5940	3205	4575	4554.36	4.76	-1203	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2052	3.40	0.51	12	0.06	1341.00	8857.00	9870	20230608	-53.85	4430	20240419	2.82	6280	-27.47	20240112	4430	2.82	20240419	13580	-66.46	20230525	4430	2.82	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
64	20240522	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4555	-20	5	-0.44	75075555	16495	11.37	4535	4575	4535	5940	3205	4575	4551.41	4.76	-402	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2052	3.40	0.51	12	0.04	1341.00	8857.00	9870	20230608	-53.85	4430	20240419	2.82	6280	-27.47	20240112	4430	2.82	20240419	13580	-66.46	20230525	4430	2.82	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
65	20240522	090134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	-30	5	-0.66	11945200	2634	1.82	4535	4545	4535	5940	3205	4575	4535.00	4.76	84	4688	4631	4578	4521	4468	4605	4495	1126	1365	2500	3290	5	1	45050956	2048	3.39	0.51	12	0.01	1341.00	8857.00	9870	20230608	-53.95	4430	20240419	2.60	6280	-27.63	20240112	4430	2.60	20240419	13580	-66.53	20230525	4430	2.60	20240419	4.15	N	002900	2500	1126 억	2143315	N	N	27	N	N
66	20240521	160133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4575	-30	5	-0.65	658284570	144147	147.86	4605	4635	4525	5980	3225	4605	4566.76	4.83	-32340	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2061	3.41	0.52	12	0.32	1341.00	8857.00	9870	20230608	-53.65	4430	20240419	3.27	6280	-27.15	20240112	4430	3.27	20240419	13580	-66.31	20230525	4430	3.27	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	27	N	N
67	20240521	150135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	-70	5	-1.52	579476900	126779	130.04	4605	4635	4535	5980	3225	4605	4570.76	4.83	-30564	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2043	3.38	0.51	12	0.28	1341.00	8857.00	9870	20230608	-54.05	4430	20240419	2.37	6280	-27.79	20240112	4430	2.37	20240419	13580	-66.61	20230525	4430	2.37	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
68	20240521	140134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4570	-35	5	-0.76	394152375	86053	88.27	4605	4635	4565	5980	3225	4605	4580.34	4.83	-23263	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2059	3.41	0.52	12	0.19	1341.00	8857.00	9870	20230608	-53.70	4430	20240419	3.16	6280	-27.23	20240112	4430	3.16	20240419	13580	-66.35	20230525	4430	3.16	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
69	20240521	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4575	-30	5	-0.65	322656920	70449	72.26	4605	4635	4565	5980	3225	4605	4580.01	4.83	-20128	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2061	3.41	0.52	12	0.16	1341.00	8857.00	9870	20230608	-53.65	4430	20240419	3.27	6280	-27.15	20240112	4430	3.27	20240419	13580	-66.31	20230525	4430	3.27	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
70	20240521	120134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4575	-30	5	-0.65	299441195	65376	67.06	4605	4635	4565	5980	3225	4605	4580.29	4.83	-18486	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2061	3.41	0.52	12	0.15	1341.00	8857.00	9870	20230608	-53.65	4430	20240419	3.27	6280	-27.15	20240112	4430	3.27	20240419	13580	-66.31	20230525	4430	3.27	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
71	20240521	110135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4570	-35	5	-0.76	267064565	58304	59.80	4605	4635	4565	5980	3225	4605	4580.55	4.83	-12554	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2059	3.41	0.52	12	0.13	1341.00	8857.00	9870	20230608	-53.70	4430	20240419	3.16	6280	-27.23	20240112	4430	3.16	20240419	13580	-66.35	20230525	4430	3.16	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
72	20240521	100135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	-25	5	-0.54	114635850	24997	25.64	4605	4635	4570	5980	3225	4605	4585.98	4.83	-7588	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2063	3.42	0.52	12	0.06	1341.00	8857.00	9870	20230608	-53.60	4430	20240419	3.39	6280	-27.07	20240112	4430	3.39	20240419	13580	-66.27	20230525	4430	3.39	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
73	20240521	090133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4605	0	3	0.00	10834610	2352	2.41	4605	4635	4605	5980	3225	4605	4606.55	4.83	46	4698	4651	4623	4576	4548	4637	4562	1126	1375	2500	3310	5	1	45050956	2075	3.43	0.52	12	0.01	1341.00	8857.00	9870	20230608	-53.34	4430	20240419	3.95	6280	-26.67	20240112	4430	3.95	20240419	13580	-66.09	20230525	4430	3.95	20240419	4.15	N	002900	2500	1126 억	2175688	N	N	128	N	N
74	20240517	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4655	-10	5	-0.21	524132665	112871	37.83	4690	4690	4615	6060	3270	4665	4643.64	4.85	13804	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2097	3.47	0.53	12	0.25	1341.00	8857.00	9870	20230608	-52.84	4430	20240419	5.08	6280	-25.88	20240112	4430	5.08	20240419	13580	-65.72	20230525	2490	86.95	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	100	N	N
75	20240517	150136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4645	-20	5	-0.43	467076415	100583	33.71	4690	4690	4615	6060	3270	4665	4643.69	4.85	13367	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2093	3.46	0.52	12	0.22	1341.00	8857.00	9870	20230608	-52.94	4430	20240419	4.85	6280	-26.04	20240112	4430	4.85	20240419	13580	-65.80	20230525	2490	86.55	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
76	20240517	140133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4650	-15	5	-0.32	413878730	89136	29.87	4690	4690	4615	6060	3270	4665	4643.23	4.85	12517	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2095	3.47	0.53	12	0.20	1341.00	8857.00	9870	20230608	-52.89	4430	20240419	4.97	6280	-25.96	20240112	4430	4.97	20240419	13580	-65.76	20230525	2490	86.75	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
77	20240517	130134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4640	-25	5	-0.54	385137440	82957	27.80	4690	4690	4615	6060	3270	4665	4642.62	4.85	12296	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2090	3.46	0.52	12	0.18	1341.00	8857.00	9870	20230608	-52.99	4430	20240419	4.74	6280	-26.11	20240112	4430	4.74	20240419	13580	-65.83	20230525	2490	86.35	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
78	20240517	120133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4640	-25	5	-0.54	345707080	74459	24.95	4690	4690	4615	6060	3270	4665	4642.92	4.85	9717	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2090	3.46	0.52	12	0.17	1341.00	8857.00	9870	20230608	-52.99	4430	20240419	4.74	6280	-26.11	20240112	4430	4.74	20240419	13580	-65.83	20230525	2490	86.35	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
79	20240517	110134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4645	-20	5	-0.43	309911125	66740	22.37	4690	4690	4615	6060	3270	4665	4643.56	4.85	9963	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2093	3.46	0.52	12	0.15	1341.00	8857.00	9870	20230608	-52.94	4430	20240419	4.85	6280	-26.04	20240112	4430	4.85	20240419	13580	-65.80	20230525	2490	86.55	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
80	20240517	100132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4635	-30	5	-0.64	249260030	53665	17.99	4690	4690	4615	6060	3270	4665	4644.74	4.85	9371	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2088	3.46	0.52	12	0.12	1341.00	8857.00	9870	20230608	-53.04	4430	20240419	4.63	6280	-26.19	20240112	4430	4.63	20240419	13580	-65.87	20230525	2490	86.14	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
81	20240517	090133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4660	-5	5	-0.11	14489570	3098	1.04	4690	4690	4660	6060	3270	4665	4677.07	4.85	-2618	4915	4790	4720	4595	4525	4755	4560	1126	1395	2500	3350	5	1	45050956	2099	3.48	0.53	12	0.01	1341.00	8857.00	9870	20230608	-52.79	4430	20240419	5.19	6280	-25.80	20240112	4430	5.19	20240419	13580	-65.68	20230525	2490	87.15	20230517	4.09	N	002900	2500	1126 억	2186766	N	N	62	N	N
82	20240516	160133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4665	-200	5	-4.11	1401196855	298111	351.30	4780	4845	4650	6320	3410	4865	4700.26	5.01	-67680	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2102	3.48	0.53	12	0.66	1341.00	8857.00	9870	20230608	-52.74	4430	20240419	5.30	6280	-25.72	20240112	4430	5.30	20240419	13580	-65.65	20230525	2490	87.35	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	62	N	N
83	20240516	150132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4665	-200	5	-4.11	1346619770	286408	337.51	4780	4845	4650	6320	3410	4865	4701.64	5.01	-64878	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2102	3.48	0.53	12	0.64	1341.00	8857.00	9870	20230608	-52.74	4430	20240419	5.30	6280	-25.72	20240112	4430	5.30	20240419	13580	-65.65	20230525	2490	87.35	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
84	20240516	140133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4685	-180	5	-3.70	1036760180	219998	259.25	4780	4845	4670	6320	3410	4865	4712.45	5.01	-62848	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2111	3.49	0.53	12	0.49	1341.00	8857.00	9870	20230608	-52.53	4430	20240419	5.76	6280	-25.40	20240112	4430	5.76	20240419	13580	-65.50	20230525	2490	88.15	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
85	20240516	130134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4680	-185	5	-3.80	968458205	205405	242.05	4780	4845	4670	6320	3410	4865	4714.72	5.01	-62924	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2108	3.49	0.53	12	0.46	1341.00	8857.00	9870	20230608	-52.58	4430	20240419	5.64	6280	-25.48	20240112	4430	5.64	20240419	13580	-65.54	20230525	2490	87.95	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
86	20240516	120134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4685	-180	5	-3.70	873962720	185202	218.25	4780	4845	4675	6320	3410	4865	4718.81	5.01	-58240	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2111	3.49	0.53	12	0.41	1341.00	8857.00	9870	20230608	-52.53	4430	20240419	5.76	6280	-25.40	20240112	4430	5.76	20240419	13580	-65.50	20230525	2490	88.15	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
87	20240516	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4695	-170	5	-3.49	774833570	164036	193.30	4780	4845	4675	6320	3410	4865	4723.38	5.01	-54126	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2115	3.50	0.53	12	0.36	1341.00	8857.00	9870	20230608	-52.43	4430	20240419	5.98	6280	-25.24	20240112	4430	5.98	20240419	13580	-65.43	20230525	2490	88.55	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
88	20240516	100133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4715	-150	5	-3.08	566822890	119742	141.11	4780	4845	4695	6320	3410	4865	4733.48	5.01	-44293	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2124	3.52	0.53	12	0.27	1341.00	8857.00	9870	20230608	-52.23	4430	20240419	6.43	6280	-24.92	20240112	4430	6.43	20240419	13580	-65.28	20230525	2490	89.36	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
89	20240516	090133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4840	-25	5	-0.51	71665045	14969	17.64	4780	4845	4780	6320	3410	4865	4786.50	5.01	2991	4998	4931	4873	4806	4748	4902	4777	1126	1455	2500	3500	5	1	45050956	2180	3.61	0.55	12	0.03	1341.00	8857.00	9870	20230608	-50.96	4430	20240419	9.26	6280	-22.93	20240112	4430	9.26	20240419	13580	-64.36	20230525	2490	94.38	20230516	4.09	N	002900	2500	1126 억	2256656	N	N	44	N	N
90	20240514	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4865	-15	5	-0.31	410130250	84610	63.35	4940	4940	4815	6340	3420	4880	4847.15	5.02	-5341	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2192	3.63	0.55	12	0.19	1341.00	8857.00	9870	20230608	-50.71	4430	20240419	9.82	6280	-22.53	20240112	4430	9.82	20240419	13580	-64.18	20230525	2490	95.38	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	44	N	N
91	20240514	150134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4860	-20	5	-0.41	383233840	79075	59.20	4940	4940	4815	6340	3420	4880	4846.46	5.02	-5696	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2189	3.62	0.55	12	0.18	1341.00	8857.00	9870	20230608	-50.76	4430	20240419	9.71	6280	-22.61	20240112	4430	9.71	20240419	13580	-64.21	20230525	2490	95.18	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
92	20240514	140134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4845	-35	5	-0.72	313064285	64605	48.37	4940	4940	4815	6340	3420	4880	4845.82	5.02	-10813	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2183	3.61	0.55	12	0.14	1341.00	8857.00	9870	20230608	-50.91	4430	20240419	9.37	6280	-22.85	20240112	4430	9.37	20240419	13580	-64.32	20230525	2490	94.58	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
93	20240514	130133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4850	-30	5	-0.61	276674585	57101	42.75	4940	4940	4815	6340	3420	4880	4845.35	5.02	-10188	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2185	3.62	0.55	12	0.13	1341.00	8857.00	9870	20230608	-50.86	4430	20240419	9.48	6280	-22.77	20240112	4430	9.48	20240419	13580	-64.29	20230525	2490	94.78	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
94	20240514	120134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4850	-30	5	-0.61	245369805	50644	37.92	4940	4940	4815	6340	3420	4880	4844.99	5.02	-8480	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2185	3.62	0.55	12	0.11	1341.00	8857.00	9870	20230608	-50.86	4430	20240419	9.48	6280	-22.77	20240112	4430	9.48	20240419	13580	-64.29	20230525	2490	94.78	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
95	20240514	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4825	-55	5	-1.13	173786650	35819	26.82	4940	4940	4820	6340	3420	4880	4851.80	5.02	-7109	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2174	3.60	0.54	12	0.08	1341.00	8857.00	9870	20230608	-51.11	4430	20240419	8.92	6280	-23.17	20240112	4430	8.92	20240419	13580	-64.47	20230525	2490	93.78	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
96	20240514	100133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4865	-15	5	-0.31	74442675	15291	11.45	4940	4940	4835	6340	3420	4880	4868.40	5.02	-4897	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2192	3.63	0.55	12	0.03	1341.00	8857.00	9870	20230608	-50.71	4430	20240419	9.82	6280	-22.53	20240112	4430	9.82	20240419	13580	-64.18	20230525	2490	95.38	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
97	20240514	090133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4910	30	2	0.61	2304435	467	0.35	4940	4940	4910	6340	3420	4880	4934.55	5.02	-143	5023	4951	4913	4841	4803	4932	4822	1126	1460	2500	3510	5	1	45050956	2212	3.66	0.55	12	0.00	1341.00	8857.00	9870	20230608	-50.25	4430	20240419	10.84	6280	-21.82	20240112	4430	10.84	20240419	13580	-63.84	20230525	2490	97.19	20230515	4.07	N	002900	2500	1126 억	2263031	N	N	36	N	N
98	20240513	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4880	-105	5	-2.11	656395160	133231	197.20	4950	4985	4875	6480	3490	4985	4926.74	4.95	10974	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2198	3.64	0.55	12	0.30	1341.00	8857.00	9870	20230608	-50.56	4430	20240419	10.16	6280	-22.29	20240112	4430	10.16	20240419	13580	-64.06	20230525	2490	95.98	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	36	N	N
99	20240513	150134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4885	-100	5	-2.01	592748200	120207	177.92	4950	4985	4875	6480	3490	4985	4931.06	4.95	8855	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2201	3.64	0.55	12	0.27	1341.00	8857.00	9870	20230608	-50.51	4430	20240419	10.27	6280	-22.21	20240112	4430	10.27	20240419	13580	-64.03	20230525	2490	96.18	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
100	20240513	140133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4915	-70	5	-1.40	445267565	90049	133.28	4950	4985	4915	6480	3490	4985	4944.73	4.95	10640	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2214	3.67	0.55	12	0.20	1341.00	8857.00	9870	20230608	-50.20	4430	20240419	10.95	6280	-21.74	20240112	4430	10.95	20240419	13580	-63.81	20230525	2490	97.39	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
101	20240513	130134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4930	-55	5	-1.10	375329615	75852	112.27	4950	4985	4915	6480	3490	4985	4948.18	4.95	21438	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2221	3.68	0.56	12	0.17	1341.00	8857.00	9870	20230608	-50.05	4430	20240419	11.29	6280	-21.50	20240112	4430	11.29	20240419	13580	-63.70	20230525	2490	97.99	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
102	20240513	120134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4980	-5	5	-0.10	314796300	63604	94.14	4950	4985	4915	6480	3490	4985	4949.32	4.95	19140	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2244	3.71	0.56	12	0.14	1341.00	8857.00	9870	20230608	-49.54	4430	20240419	12.42	6280	-20.70	20240112	4430	12.42	20240419	13580	-63.33	20230525	2490	100.00	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
103	20240513	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4970	-15	5	-0.30	277669840	56131	83.08	4950	4985	4915	6480	3490	4985	4946.82	4.95	17565	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2239	3.71	0.56	12	0.12	1341.00	8857.00	9870	20230608	-49.65	4430	20240419	12.19	6280	-20.86	20240112	4430	12.19	20240419	13580	-63.40	20230525	2490	99.60	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
104	20240513	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4975	-10	5	-0.20	223556670	45244	66.97	4950	4985	4915	6480	3490	4985	4941.13	4.95	21157	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2241	3.71	0.56	12	0.10	1341.00	8857.00	9870	20230608	-49.59	4430	20240419	12.30	6280	-20.78	20240112	4430	12.30	20240419	13580	-63.37	20230525	2490	99.80	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
105	20240513	090134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4980	-5	5	-0.10	6893460	1392	2.06	4950	4985	4950	6480	3490	4985	4952.20	4.95	-126	5101	5042	5001	4942	4901	5022	4922	1126	1495	2500	3580	5	1	45050956	2244	3.71	0.56	12	0.00	1341.00	8857.00	9870	20230608	-49.54	4430	20240419	12.42	6280	-20.70	20240112	4430	12.42	20240419	13580	-63.33	20230525	2490	100.00	20230515	4.08	N	002900	2500	1126 억	2229700	N	N	21	N	N
106	20240510	160132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4985	-10	5	-0.20	331641020	66438	47.03	5060	5060	4960	6490	3500	4995	4991.78	4.96	-7143	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	5	1	45050956	2246	3.72	0.56	12	0.15	1341.00	8857.00	9870	20230608	-49.49	4430	20240419	12.53	6280	-20.62	20240112	4430	12.53	20240419	13580	-63.29	20230525	2490	100.20	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	21	N	N
107	20240510	150132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4995	0	3	0.00	308462455	61792	43.74	5060	5060	4960	6490	3500	4995	4991.95	4.96	-6002	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	5	1	45050956	2250	3.72	0.56	12	0.14	1341.00	8857.00	9870	20230608	-49.39	4430	20240419	12.75	6280	-20.46	20240112	4430	12.75	20240419	13580	-63.22	20230525	2490	100.60	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
108	20240510	140132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4985	-10	5	-0.20	276694735	55432	39.24	5060	5060	4960	6490	3500	4995	4991.61	4.96	-5910	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	5	1	45050956	2246	3.72	0.56	12	0.12	1341.00	8857.00	9870	20230608	-49.49	4430	20240419	12.53	6280	-20.62	20240112	4430	12.53	20240419	13580	-63.29	20230525	2490	100.20	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
109	20240510	130131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4985	-10	5	-0.20	258612640	51806	36.67	5060	5060	4960	6490	3500	4995	4991.94	4.96	-5276	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	5	1	45050956	2246	3.72	0.56	12	0.11	1341.00	8857.00	9870	20230608	-49.49	4430	20240419	12.53	6280	-20.62	20240112	4430	12.53	20240419	13580	-63.29	20230525	2490	100.20	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
110	20240510	120132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4975	-20	5	-0.40	199585245	39932	28.26	5060	5060	4970	6490	3500	4995	4998.13	4.96	-5702	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	5	1	45050956	2241	3.71	0.56	12	0.09	1341.00	8857.00	9870	20230608	-49.59	4430	20240419	12.30	6280	-20.78	20240112	4430	12.30	20240419	13580	-63.37	20230525	2490	99.80	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
111	20240510	110131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4990	-5	5	-0.10	114408825	22840	16.17	5060	5060	4980	6490	3500	4995	5009.14	4.96	-8708	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	5	1	45050956	2248	3.72	0.56	12	0.05	1341.00	8857.00	9870	20230608	-49.44	4430	20240419	12.64	6280	-20.54	20240112	4430	12.64	20240419	13580	-63.25	20230525	2490	100.40	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
112	20240510	100132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5010	15	2	0.30	58543175	11650	8.25	5060	5060	4995	6490	3500	4995	5025.17	4.96	-1655	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	10	1	45050956	2257	3.74	0.57	12	0.03	1341.00	8857.00	9870	20230608	-49.24	4430	20240419	13.09	6280	-20.22	20240112	4430	13.09	20240419	13580	-63.11	20230525	2490	101.20	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
113	20240510	090131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5060	65	2	1.30	12442540	2459	1.74	5060	5060	5060	6490	3500	4995	5060.00	4.96	-345	5141	5067	5026	4952	4911	5047	4932	1126	1495	2500	3590	10	1	45050956	2280	3.77	0.57	12	0.01	1341.00	8857.00	9870	20230608	-48.73	4430	20240419	14.22	6280	-19.43	20240112	4430	14.22	20240419	13580	-62.74	20230525	2490	103.21	20230510	4.14	N	002900	2500	1126 억	2236648	N	N	48	N	N
114	20240509	160133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4995	0	3	0.00	710142000	140944	91.24	5020	5100	4985	6490	3500	4995	5038.47	4.99	-15501	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	5	1	45050956	2250	3.72	0.56	12	0.31	1341.00	8857.00	9870	20230608	-49.39	4430	20240419	12.75	6280	-20.46	20240112	4430	12.75	20240419	13580	-63.22	20230525	2490	100.60	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	48	N	N
115	20240509	150134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4985	-10	5	-0.20	685777820	136062	88.08	5020	5100	4985	6490	3500	4995	5040.19	4.99	-13902	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	5	1	45050956	2246	3.72	0.56	12	0.30	1341.00	8857.00	9870	20230608	-49.49	4430	20240419	12.53	6280	-20.62	20240112	4430	12.53	20240419	13580	-63.29	20230525	2490	100.20	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
116	20240509	140132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4995	0	3	0.00	598343295	118547	76.74	5020	5100	4995	6490	3500	4995	5047.31	4.99	-8340	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	5	1	45050956	2250	3.72	0.56	12	0.26	1341.00	8857.00	9870	20230608	-49.39	4430	20240419	12.75	6280	-20.46	20240112	4430	12.75	20240419	13580	-63.22	20230525	2490	100.60	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
117	20240509	130132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5030	35	2	0.70	530130560	104925	67.92	5020	5100	5010	6490	3500	4995	5052.47	4.99	-8199	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	10	1	45050956	2266	3.75	0.57	12	0.23	1341.00	8857.00	9870	20230608	-49.04	4430	20240419	13.54	6280	-19.90	20240112	4430	13.54	20240419	13580	-62.96	20230525	2490	102.01	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
118	20240509	120132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5030	35	2	0.70	482633880	95475	61.80	5020	5100	5010	6490	3500	4995	5055.08	4.99	-6783	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	10	1	45050956	2266	3.75	0.57	12	0.21	1341.00	8857.00	9870	20230608	-49.04	4430	20240419	13.54	6280	-19.90	20240112	4430	13.54	20240419	13580	-62.96	20230525	2490	102.01	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
119	20240509	110131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5050	55	2	1.10	411913450	81435	52.72	5020	5100	5010	6490	3500	4995	5058.19	4.99	-5665	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	10	1	45050956	2275	3.77	0.57	12	0.18	1341.00	8857.00	9870	20230608	-48.83	4430	20240419	14.00	6280	-19.59	20240112	4430	14.00	20240419	13580	-62.81	20230525	2490	102.81	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
120	20240509	100131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5070	75	2	1.50	279495730	55300	35.80	5020	5100	5010	6490	3500	4995	5054.17	4.99	-3673	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	10	1	45050956	2284	3.78	0.57	12	0.12	1341.00	8857.00	9870	20230608	-48.63	4430	20240419	14.45	6280	-19.27	20240112	4430	14.45	20240419	13580	-62.67	20230525	2490	103.61	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
121	20240509	090132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5030	35	2	0.70	14664600	2921	1.89	5020	5030	5010	6490	3500	4995	5020.40	4.99	-742	5091	5042	4961	4912	4831	5067	4937	1126	1495	2500	3590	10	1	45050956	2266	3.75	0.57	12	0.01	1341.00	8857.00	9870	20230608	-49.04	4430	20240419	13.54	6280	-19.90	20240112	4430	13.54	20240419	13580	-62.96	20230525	2490	102.01	20230509	4.15	N	002900	2500	1126 억	2249998	N	N	56	N	N
122	20240508	160132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4995	65	2	1.32	766142055	154198	181.11	4920	5010	4880	6400	3455	4930	4968.56	4.94	15243	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2250	3.72	0.56	12	0.34	1341.00	8857.00	9870	20230608	-49.39	4430	20240419	12.75	6280	-20.46	20240112	4430	12.75	20240419	13580	-63.22	20230525	2490	100.60	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	56	N	N
123	20240508	150131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4990	60	2	1.22	661627990	133291	156.56	4920	5000	4880	6400	3455	4930	4963.79	4.94	8610	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2248	3.72	0.56	12	0.30	1341.00	8857.00	9870	20230608	-49.44	4430	20240419	12.64	6280	-20.54	20240112	4430	12.64	20240419	13580	-63.25	20230525	2490	100.40	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
124	20240508	140131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4960	30	2	0.61	431489420	87133	102.34	4920	4980	4880	6400	3455	4930	4952.08	4.94	-8185	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2235	3.70	0.56	12	0.19	1341.00	8857.00	9870	20230608	-49.75	4430	20240419	11.96	6280	-21.02	20240112	4430	11.96	20240419	13580	-63.48	20230525	2490	99.20	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
125	20240508	130130	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4950	20	2	0.41	351835040	71057	83.46	4920	4980	4880	6400	3455	4930	4951.45	4.94	-10421	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2230	3.69	0.56	12	0.16	1341.00	8857.00	9870	20230608	-49.85	4430	20240419	11.74	6280	-21.18	20240112	4430	11.74	20240419	13580	-63.55	20230525	2490	98.80	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
126	20240508	120131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4955	25	2	0.51	323585425	65353	76.76	4920	4980	4880	6400	3455	4930	4951.35	4.94	-10308	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2232	3.70	0.56	12	0.15	1341.00	8857.00	9870	20230608	-49.80	4430	20240419	11.85	6280	-21.10	20240112	4430	11.85	20240419	13580	-63.51	20230525	2490	99.00	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
127	20240508	110137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4945	15	2	0.30	265122865	53572	62.92	4920	4980	4880	6400	3455	4930	4948.91	4.94	-8483	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2228	3.69	0.56	12	0.12	1341.00	8857.00	9870	20230608	-49.90	4430	20240419	11.63	6280	-21.26	20240112	4430	11.63	20240419	13580	-63.59	20230525	2490	98.59	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
128	20240508	100131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4950	20	2	0.41	195945125	39611	46.53	4920	4980	4880	6400	3455	4930	4946.74	4.94	-9253	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2230	3.69	0.56	12	0.09	1341.00	8857.00	9870	20230608	-49.85	4430	20240419	11.74	6280	-21.18	20240112	4430	11.74	20240419	13580	-63.55	20230525	2490	98.80	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
129	20240508	090130	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4895	-35	5	-0.71	4012205	817	0.96	4920	4920	4895	6400	3455	4930	4910.88	4.94	-646	4976	4952	4911	4887	4846	4965	4900	1126	1470	2500	3540	5	1	45050956	2205	3.65	0.55	12	0.00	1341.00	8857.00	9870	20230608	-50.41	4430	20240419	10.50	6280	-22.05	20240112	4430	10.50	20240419	13580	-63.95	20230525	2490	96.59	20230508	4.15	N	002900	2500	1126 억	2225383	N	N	7	N	N
130	20240503	160133	57	100.00	KOSPI		기계	N	N	N	N		N	4880	10	2	0.21	249696265	51297	74.35	4855	4905	4850	6330	3410	4870	4867.64	4.91	-4394	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2198	3.64	0.55	12	0.11	1341.00	8857.00	9870	20230608	-50.56	4430	20240419	10.16	6280	-22.29	20240112	4430	10.16	20240419	13580	-64.06	20230525	2490	95.98	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	4	N	N
131	20240503	150133	57	100.00	KOSPI		기계	N	N	N	N		N	4870	0	3	0.00	213742560	43921	63.66	4855	4905	4850	6330	3410	4870	4866.52	4.91	-4552	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2194	3.63	0.55	12	0.10	1341.00	8857.00	9870	20230608	-50.66	4430	20240419	9.93	6280	-22.45	20240112	4430	9.93	20240419	13580	-64.14	20230525	2490	95.58	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
132	20240503	140132	57	100.00	KOSPI		기계	N	N	N	N		N	4860	-10	5	-0.21	188999575	38829	56.28	4855	4905	4850	6330	3410	4870	4867.48	4.91	-3754	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2189	3.62	0.55	12	0.09	1341.00	8857.00	9870	20230608	-50.76	4430	20240419	9.71	6280	-22.61	20240112	4430	9.71	20240419	13580	-64.21	20230525	2490	95.18	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
133	20240503	130133	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-15	5	-0.31	171673900	35264	51.11	4855	4905	4850	6330	3410	4870	4868.25	4.91	-3821	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2187	3.62	0.55	12	0.08	1341.00	8857.00	9870	20230608	-50.81	4430	20240419	9.59	6280	-22.69	20240112	4430	9.59	20240419	13580	-64.25	20230525	2490	94.98	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
134	20240503	120132	57	100.00	KOSPI		기계	N	N	N	N		N	4870	0	3	0.00	136838520	28089	40.71	4855	4905	4855	6330	3410	4870	4871.61	4.91	-3821	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2194	3.63	0.55	12	0.06	1341.00	8857.00	9870	20230608	-50.66	4430	20240419	9.93	6280	-22.45	20240112	4430	9.93	20240419	13580	-64.14	20230525	2490	95.58	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
135	20240503	110132	57	100.00	KOSPI		기계	N	N	N	N		N	4875	5	2	0.10	109254480	22416	32.49	4855	4905	4855	6330	3410	4870	4873.95	4.91	-3806	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2196	3.64	0.55	12	0.05	1341.00	8857.00	9870	20230608	-50.61	4430	20240419	10.05	6280	-22.37	20240112	4430	10.05	20240419	13580	-64.10	20230525	2490	95.78	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
136	20240503	100132	57	100.00	KOSPI		기계	N	N	N	N		N	4870	0	3	0.00	60695325	12442	18.03	4855	4905	4855	6330	3410	4870	4878.26	4.91	-967	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2194	3.63	0.55	12	0.03	1341.00	8857.00	9870	20230608	-50.66	4430	20240419	9.93	6280	-22.45	20240112	4430	9.93	20240419	13580	-64.14	20230525	2490	95.58	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
137	20240503	090132	57	100.00	KOSPI		기계	N	N	N	N		N	4860	-10	5	-0.21	2185260	450	0.65	4855	4860	4855	6330	3410	4870	4856.13	4.91	-151	5000	4935	4885	4820	4770	4967	4852	1126	1460	2500	3500	5	1	45050956	2189	3.62	0.55	12	0.00	1341.00	8857.00	9870	20230608	-50.76	4430	20240419	9.71	6280	-22.61	20240112	4430	9.71	20240419	13580	-64.21	20230525	2490	95.18	20230503	4.14	N	002900	2500	1126 억	2213963	N	N	73	N	N
138	20240502	160131	57	100.00	KOSPI		기계	N	N	N	N		N	4870	5	2	0.10	335335860	68754	121.64	4865	4950	4835	6320	3410	4865	4877.34	4.94	-11655	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2194	3.63	0.55	12	0.15	1341.00	8857.00	9870	20230608	-50.66	4430	20240419	9.93	6280	-22.45	20240112	4430	9.93	20240419	13580	-64.14	20230525	2490	95.58	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	73	N	N
139	20240502	150132	57	100.00	KOSPI		기계	N	N	N	N		N	4865	0	3	0.00	301608480	61821	109.38	4865	4950	4835	6320	3410	4865	4878.74	4.94	-9681	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2192	3.63	0.55	12	0.14	1341.00	8857.00	9870	20230608	-50.71	4430	20240419	9.82	6280	-22.53	20240112	4430	9.82	20240419	13580	-64.18	20230525	2490	95.38	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N
140	20240502	140131	57	100.00	KOSPI		기계	N	N	N	N		N	4865	0	3	0.00	280539095	57488	101.71	4865	4950	4835	6320	3410	4865	4879.96	4.94	-8817	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2192	3.63	0.55	12	0.13	1341.00	8857.00	9870	20230608	-50.71	4430	20240419	9.82	6280	-22.53	20240112	4430	9.82	20240419	13580	-64.18	20230525	2490	95.38	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N
141	20240502	130131	57	100.00	KOSPI		기계	N	N	N	N		N	4870	5	2	0.10	259827015	53225	94.17	4865	4950	4835	6320	3410	4865	4881.67	4.94	-7691	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2194	3.63	0.55	12	0.12	1341.00	8857.00	9870	20230608	-50.66	4430	20240419	9.93	6280	-22.45	20240112	4430	9.93	20240419	13580	-64.14	20230525	2490	95.58	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N
142	20240502	120131	57	100.00	KOSPI		기계	N	N	N	N		N	4845	-20	5	-0.41	237621665	48644	86.06	4865	4950	4835	6320	3410	4865	4884.91	4.94	-6378	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2183	3.61	0.55	12	0.11	1341.00	8857.00	9870	20230608	-50.91	4430	20240419	9.37	6280	-22.85	20240112	4430	9.37	20240419	13580	-64.32	20230525	2490	94.58	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N
143	20240502	110131	57	100.00	KOSPI		기계	N	N	N	N		N	4845	-20	5	-0.41	207178605	42358	74.94	4865	4950	4845	6320	3410	4865	4891.13	4.94	-4125	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2183	3.61	0.55	12	0.09	1341.00	8857.00	9870	20230608	-50.91	4430	20240419	9.37	6280	-22.85	20240112	4430	9.37	20240419	13580	-64.32	20230525	2490	94.58	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N
144	20240502	100131	57	100.00	KOSPI		기계	N	N	N	N		N	4885	20	2	0.41	149962135	30591	54.12	4865	4950	4855	6320	3410	4865	4902.17	4.94	2780	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2201	3.64	0.55	12	0.07	1341.00	8857.00	9870	20230608	-50.51	4430	20240419	10.27	6280	-22.21	20240112	4430	10.27	20240419	13580	-64.03	20230525	2490	96.18	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N
145	20240502	090131	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-10	5	-0.21	1658865	341	0.60	4865	4865	4855	6320	3410	4865	4864.71	4.94	-36	4905	4885	4860	4840	4815	4895	4850	1126	1455	2500	3500	5	1	45050956	2187	3.62	0.55	12	0.00	1341.00	8857.00	9870	20230608	-50.81	4430	20240419	9.59	6280	-22.69	20240112	4430	9.59	20240419	13580	-64.25	20230525	2490	94.98	20230502	4.15	N	002900	2500	1126 억	2225764	N	N	1	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History