KissMeData/004450/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160200	57	100.00	KOSPI	기계	N	N	N	N	N	33300	-250	5	-0.75	20713150	624	85.25	33550	33550	33000	43600	23500	33550	33194.15	3.72	-13	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	717	-10.79	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
3	20240531	150159	57	100.00	KOSPI	기계	N	N	N	N	N	33250	-300	5	-0.89	18078100	545	74.45	33550	33550	33000	43600	23500	33550	33170.83	3.72	-13	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	716	-10.77	0.62	12	0.03	-3087.00	53230.00	45050	20230706	-26.19	30650	20231031	8.48	39900	-16.67	20240129	30700	8.31	20240306	45050	-26.19	20230706	30650	8.48	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
4	20240531	140159	57	100.00	KOSPI	기계	N	N	N	N	N	33400	-150	5	-0.45	16145700	487	66.53	33550	33550	33000	43600	23500	33550	33153.39	3.72	-9	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	720	-10.82	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
5	20240531	130159	57	100.00	KOSPI	기계	N	N	N	N	N	33150	-400	5	-1.19	11729600	354	48.36	33550	33550	33000	43600	23500	33550	33134.46	3.72	-15	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	714	-10.74	0.62	12	0.02	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
6	20240531	120200	57	100.00	KOSPI	기계	N	N	N	N	N	33150	-400	5	-1.19	9079150	274	37.43	33550	33550	33000	43600	23500	33550	33135.58	3.72	-15	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	714	-10.74	0.62	12	0.01	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
7	20240531	110200	57	100.00	KOSPI	기계	N	N	N	N	N	33050	-500	5	-1.49	8747750	264	36.07	33550	33550	33000	43600	23500	33550	33135.42	3.72	-15	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	712	-10.71	0.62	12	0.01	-3087.00	53230.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	30700	7.65	20240306	45050	-26.64	20230706	30650	7.83	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
8	20240531	100200	57	100.00	KOSPI	기계	N	N	N	N	N	33350	-200	5	-0.60	3027650	91	12.43	33550	33550	33100	43600	23500	33550	33270.88	3.72	-13	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	718	-10.80	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
9	20240531	090200	57	100.00	KOSPI	기계	N	N	N	N	N	33550	0	3	0.00	0	0	0.00	0	0	0	43600	23500	33550	0.00	3.72	0	34016	33782	33416	33182	32816	33900	33300	108	10050	5000	24150	50	1	2154379	723	-10.87	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.53	30650	20231031	9.46	39900	-15.91	20240129	30700	9.28	20240306	45050	-25.53	20230706	30650	9.46	20231031	0.93	N	004450	5000	107 억	80136	N	N	0	N	N
10	20240530	160158	57	100.00	KOSPI	기계	N	N	N	N	N	33550	150	2	0.45	24439400	732	52.47	33400	33650	33050	43400	23400	33400	33387.16	3.72	-5	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	723	-10.87	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.53	30650	20231031	9.46	39900	-15.91	20240129	30700	9.28	20240306	45050	-25.53	20230706	30650	9.46	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
11	20240530	150159	57	100.00	KOSPI	기계	N	N	N	N	N	33500	100	2	0.30	18269800	548	39.28	33400	33550	33050	43400	23400	33400	33339.05	3.72	-8	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	722	-10.85	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
12	20240530	140159	57	100.00	KOSPI	기계	N	N	N	N	N	33450	50	2	0.15	12441550	374	26.81	33400	33550	33050	43400	23400	33400	33266.18	3.72	-9	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	721	-10.84	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
13	20240530	130159	57	100.00	KOSPI	기계	N	N	N	N	N	33400	0	3	0.00	12240900	368	26.38	33400	33550	33050	43400	23400	33400	33263.32	3.72	-8	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	720	-10.82	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
14	20240530	120159	57	100.00	KOSPI	기계	N	N	N	N	N	33450	50	2	0.15	10981050	330	23.66	33400	33550	33150	43400	23400	33400	33275.91	3.72	-3	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	721	-10.84	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
15	20240530	110159	57	100.00	KOSPI	기계	N	N	N	N	N	33400	0	3	0.00	10814400	325	23.30	33400	33550	33150	43400	23400	33400	33275.08	3.72	-2	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	720	-10.82	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
16	20240530	100159	57	100.00	KOSPI	기계	N	N	N	N	N	33250	-150	5	-0.45	3051150	91	6.52	33400	33550	33250	43400	23400	33400	33529.12	3.72	-2	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	716	-10.77	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.19	30650	20231031	8.48	39900	-16.67	20240129	30700	8.31	20240306	45050	-26.19	20230706	30650	8.48	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
17	20240530	090200	57	100.00	KOSPI	기계	N	N	N	N	N	33400	0	3	0.00	167000	5	0.36	33400	33400	33400	43400	23400	33400	33400.00	3.72	0	34100	33750	33400	33050	32700	33750	33050	108	10000	5000	24040	50	1	2154379	720	-10.82	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.92	N	004450	5000	107 억	80142	N	N	0	N	N
18	20240529	160158	57	100.00	KOSPI	기계	N	N	N	N	N	33400	-100	5	-0.30	46777750	1395	151.96	33400	33750	33050	43550	23450	33500	33532.55	3.72	-3	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	720	-10.82	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
19	20240529	150159	57	100.00	KOSPI	기계	N	N	N	N	N	33750	250	2	0.75	39613100	1181	128.65	33400	33750	33050	43550	23450	33500	33542.18	3.72	-2	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	727	-10.93	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-25.08	30650	20231031	10.11	39900	-15.41	20240129	30700	9.93	20240306	45050	-25.08	20230706	30650	10.11	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
20	20240529	140159	57	100.00	KOSPI	기계	N	N	N	N	N	33500	0	3	0.00	37257850	1111	121.02	33400	33750	33050	43550	23450	33500	33535.58	3.72	-8	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	722	-10.85	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
21	20240529	130158	57	100.00	KOSPI	기계	N	N	N	N	N	33650	150	2	0.45	29644100	885	96.41	33400	33650	33050	43550	23450	33500	33496.14	3.72	-8	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	725	-10.90	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
22	20240529	120200	57	100.00	KOSPI	기계	N	N	N	N	N	33600	100	2	0.30	27091250	809	88.13	33400	33600	33050	43550	23450	33500	33487.25	3.72	-8	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	724	-10.88	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
23	20240529	110159	57	100.00	KOSPI	기계	N	N	N	N	N	33550	50	2	0.15	25950200	775	84.42	33400	33550	33050	43550	23450	33500	33484.03	3.72	-8	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	723	-10.87	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.53	30650	20231031	9.46	39900	-15.91	20240129	30700	9.28	20240306	45050	-25.53	20230706	30650	9.46	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
24	20240529	100158	57	100.00	KOSPI	기계	N	N	N	N	N	33500	0	3	0.00	6180550	185	20.15	33400	33500	33050	43550	23450	33500	33405.83	3.72	-8	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	722	-10.85	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
25	20240529	090157	57	100.00	KOSPI	기계	N	N	N	N	N	33450	-50	5	-0.15	267750	8	0.87	33400	33450	33400	43550	23450	33500	33416.67	3.72	-1	33800	33650	33400	33250	33000	33725	33325	108	10050	5000	24120	50	1	2154379	721	-10.84	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.89	N	004450	5000	107 억	80146	N	N	0	N	N
26	20240528	160158	57	100.00	KOSPI	기계	N	N	N	N	N	33500	400	2	1.21	30025650	898	72.30	33150	33550	33150	43000	23200	33100	33436.14	3.72	-46	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	722	-10.85	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
27	20240528	150158	57	100.00	KOSPI	기계	N	N	N	N	N	33500	400	2	1.21	28619850	856	68.92	33150	33550	33150	43000	23200	33100	33434.40	3.72	-49	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	722	-10.85	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
28	20240528	140200	57	100.00	KOSPI	기계	N	N	N	N	N	33500	400	2	1.21	26442550	791	63.69	33150	33550	33150	43000	23200	33100	33429.27	3.72	-50	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	722	-10.85	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
29	20240528	130158	57	100.00	KOSPI	기계	N	N	N	N	N	33350	250	2	0.76	24767550	741	59.66	33150	33550	33150	43000	23200	33100	33424.49	3.72	-50	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	718	-10.80	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
30	20240528	120158	57	100.00	KOSPI	기계	N	N	N	N	N	33400	300	2	0.91	24667100	738	59.42	33150	33550	33150	43000	23200	33100	33424.25	3.72	-50	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	720	-10.82	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
31	20240528	110157	57	100.00	KOSPI	기계	N	N	N	N	N	33500	400	2	1.21	22859350	684	55.07	33150	33500	33150	43000	23200	33100	33420.10	3.72	-50	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	722	-10.85	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
32	20240528	100158	57	100.00	KOSPI	기계	N	N	N	N	N	33450	350	2	1.06	17172050	514	41.38	33150	33450	33150	43000	23200	33100	33408.66	3.72	-50	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	721	-10.84	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
33	20240528	090158	57	100.00	KOSPI	기계	N	N	N	N	N	33300	200	2	0.60	132750	4	0.32	33150	33300	33150	43000	23200	33100	33187.50	3.72	-1	33866	33482	33116	32732	32366	33300	32550	108	9900	5000	23830	50	1	2154379	717	-10.79	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.85	N	004450	5000	107 억	80193	N	N	0	N	N
34	20240527	160155	57	100.00	KOSPI	기계	N	N	N	N	N	33100	-50	5	-0.15	41172450	1242	56.84	33300	33500	32750	43050	23250	33150	33150.12	3.72	25	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	713	-10.72	0.62	12	0.06	-3087.00	53230.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	30700	7.82	20240306	45050	-26.53	20230706	30650	7.99	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
35	20240527	150156	57	100.00	KOSPI	기계	N	N	N	N	N	33250	100	2	0.30	36841250	1111	50.85	33300	33500	32750	43050	23250	33150	33160.44	3.72	33	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	716	-10.77	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.19	30650	20231031	8.48	39900	-16.67	20240129	30700	8.31	20240306	45050	-26.19	20230706	30650	8.48	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
36	20240527	140158	57	100.00	KOSPI	기계	N	N	N	N	N	33400	250	2	0.75	28066050	845	38.67	33300	33500	32800	43050	23250	33150	33214.26	3.72	-36	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	720	-10.82	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
37	20240527	130158	57	100.00	KOSPI	기계	N	N	N	N	N	33400	250	2	0.75	27932550	841	38.49	33300	33500	32800	43050	23250	33150	33213.50	3.72	-36	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	720	-10.82	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
38	20240527	120158	57	100.00	KOSPI	기계	N	N	N	N	N	33450	300	2	0.90	27598550	831	38.03	33300	33500	32800	43050	23250	33150	33211.25	3.72	-36	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	721	-10.84	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
39	20240527	110158	57	100.00	KOSPI	기계	N	N	N	N	N	33400	250	2	0.75	21107900	637	29.15	33300	33400	32800	43050	23250	33150	33136.42	3.72	-36	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	720	-10.82	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
40	20240527	100158	57	100.00	KOSPI	기계	N	N	N	N	N	33150	0	3	0.00	10366000	314	14.37	33300	33300	32800	43050	23250	33150	33012.74	3.72	-36	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	714	-10.74	0.62	12	0.01	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
41	20240527	090157	57	100.00	KOSPI	기계	N	N	N	N	N	33150	0	3	0.00	564150	17	0.78	33300	33300	33150	43050	23250	33150	33185.29	3.72	0	33716	33432	32866	32582	32016	33575	32725	108	9900	5000	23860	50	1	2154379	714	-10.74	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.85	N	004450	5000	107 억	80167	N	N	0	N	N
42	20240524	160151	57	100.00	KOSPI	기계	N	N	N	N	N	33150	700	2	2.16	71974500	2184	222.86	32350	33150	32300	42150	22750	32450	32955.36	3.72	-11	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	714	-10.74	0.62	12	0.10	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
43	20240524	150153	57	100.00	KOSPI	기계	N	N	N	N	N	33050	600	2	1.85	52225950	1588	162.04	32350	33150	32300	42150	22750	32450	32887.88	3.72	-3	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	712	-10.71	0.62	12	0.07	-3087.00	53230.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	30700	7.65	20240306	45050	-26.64	20230706	30650	7.83	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
44	20240524	140153	57	100.00	KOSPI	기계	N	N	N	N	N	33150	700	2	2.16	46846550	1425	145.41	32350	33150	32300	42150	22750	32450	32874.77	3.72	-3	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	714	-10.74	0.62	12	0.07	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
45	20240524	130152	57	100.00	KOSPI	기계	N	N	N	N	N	33000	550	2	1.69	44231050	1346	137.35	32350	33000	32300	42150	22750	32450	32861.11	3.72	0	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	711	-10.69	0.62	12	0.06	-3087.00	53230.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	30700	7.49	20240306	45050	-26.75	20230706	30650	7.67	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
46	20240524	120152	57	100.00	KOSPI	기계	N	N	N	N	N	33000	550	2	1.69	36155300	1101	112.35	32350	33000	32300	42150	22750	32450	32838.60	3.72	0	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	711	-10.69	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	30700	7.49	20240306	45050	-26.75	20230706	30650	7.67	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
47	20240524	110151	57	100.00	KOSPI	기계	N	N	N	N	N	32550	100	2	0.31	5865650	180	18.37	32350	32700	32300	42150	22750	32450	32586.94	3.72	3	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	701	-10.54	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	30700	6.03	20240306	45050	-27.75	20230706	30650	6.20	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
48	20240524	100152	57	100.00	KOSPI	기계	N	N	N	N	N	32650	200	2	0.62	2384300	73	7.45	32350	32700	32300	42150	22750	32450	32661.64	3.72	0	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	703	-10.58	0.61	12	0.00	-3087.00	53230.00	45050	20230706	-27.52	30650	20231031	6.53	39900	-18.17	20240129	30700	6.35	20240306	45050	-27.52	20230706	30650	6.53	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
49	20240524	090152	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-150	5	-0.46	161650	5	0.51	32350	32350	32300	42150	22750	32450	32330.00	3.72	0	32950	32700	32450	32200	31950	32825	32325	108	9700	5000	23360	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.81	N	004450	5000	107 억	80179	N	N	0	N	N
50	20240523	160151	57	100.00	KOSPI	기계	N	N	N	N	N	32450	150	2	0.46	31848350	980	52.24	32200	32700	32200	41950	22650	32300	32498.32	3.72	-4	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	699	-10.51	0.61	12	0.05	-3087.00	53230.00	45050	20230706	-27.97	30650	20231031	5.87	39900	-18.67	20240129	30700	5.70	20240306	45050	-27.97	20230706	30650	5.87	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
51	20240523	150153	57	100.00	KOSPI	기계	N	N	N	N	N	32600	300	2	0.93	26948250	829	44.19	32200	32700	32200	41950	22650	32300	32506.94	3.72	-2	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	702	-10.56	0.61	12	0.04	-3087.00	53230.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	30700	6.19	20240306	45050	-27.64	20230706	30650	6.36	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
52	20240523	140153	57	100.00	KOSPI	기계	N	N	N	N	N	32450	150	2	0.46	20998900	646	34.43	32200	32700	32200	41950	22650	32300	32506.04	3.72	-2	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	699	-10.51	0.61	12	0.03	-3087.00	53230.00	45050	20230706	-27.97	30650	20231031	5.87	39900	-18.67	20240129	30700	5.70	20240306	45050	-27.97	20230706	30650	5.87	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
53	20240523	130152	57	100.00	KOSPI	기계	N	N	N	N	N	32550	250	2	0.77	15640400	481	25.64	32200	32700	32200	41950	22650	32300	32516.42	3.72	-2	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	701	-10.54	0.61	12	0.02	-3087.00	53230.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	30700	6.03	20240306	45050	-27.75	20230706	30650	6.20	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
54	20240523	120151	57	100.00	KOSPI	기계	N	N	N	N	N	32600	300	2	0.93	8974650	276	14.71	32200	32700	32200	41950	22650	32300	32516.85	3.72	-2	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	702	-10.56	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	30700	6.19	20240306	45050	-27.64	20230706	30650	6.36	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
55	20240523	110151	57	100.00	KOSPI	기계	N	N	N	N	N	32400	100	2	0.31	8714200	268	14.29	32200	32700	32200	41950	22650	32300	32515.67	3.72	-2	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	698	-10.50	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-28.08	30650	20231031	5.71	39900	-18.80	20240129	30700	5.54	20240306	45050	-28.08	20230706	30650	5.71	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
56	20240523	100150	57	100.00	KOSPI	기계	N	N	N	N	N	32700	400	2	1.24	6408200	197	10.50	32200	32700	32200	41950	22650	32300	32528.93	3.72	-2	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	704	-10.59	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-27.41	30650	20231031	6.69	39900	-18.05	20240129	30700	6.51	20240306	45050	-27.41	20230706	30650	6.69	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
57	20240523	090151	57	100.00	KOSPI	기계	N	N	N	N	N	32300	0	3	0.00	0	0	0.00	0	0	0	41950	22650	32300	0.00	3.72	0	32866	32582	32166	31882	31466	32725	32025	108	9650	5000	23250	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.77	N	004450	5000	107 억	80183	N	N	0	N	N
58	20240522	160150	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-150	5	-0.46	60058650	1876	97.25	32100	32450	31750	42150	22750	32450	32014.21	3.72	0	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	696	-10.46	0.61	12	0.09	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
59	20240522	150152	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-300	5	-0.92	56130950	1754	90.93	32100	32450	31750	42150	22750	32450	32001.68	3.72	3	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	693	-10.41	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	45050	-28.63	20230706	30650	4.89	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
60	20240522	140150	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-350	5	-1.08	55005800	1719	89.11	32100	32450	31750	42150	22750	32450	31998.72	3.72	3	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	692	-10.40	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.75	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	45050	-28.75	20230706	30650	4.73	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
61	20240522	130152	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-250	5	-0.77	53817500	1682	87.20	32100	32450	31750	42150	22750	32450	31996.14	3.72	2	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	694	-10.43	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.52	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	45050	-28.52	20230706	30650	5.06	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
62	20240522	120150	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-350	5	-1.08	52885050	1653	85.69	32100	32450	31750	42150	22750	32450	31993.38	3.72	2	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	692	-10.40	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.75	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	45050	-28.75	20230706	30650	4.73	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
63	20240522	110151	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-500	5	-1.54	42767450	1337	69.31	32100	32450	31750	42150	22750	32450	31987.62	3.72	1	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	688	-10.35	0.60	12	0.06	-3087.00	53230.00	45050	20230706	-29.08	30650	20231031	4.24	39900	-19.92	20240129	30700	4.07	20240306	45050	-29.08	20230706	30650	4.24	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
64	20240522	100151	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-150	5	-0.46	9828150	306	15.86	32100	32450	32050	42150	22750	32450	32118.14	3.72	0	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	696	-10.46	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
65	20240522	090151	57	100.00	KOSPI	기계	N	N	N	N	N	32450	0	3	0.00	515050	16	0.83	32100	32450	32100	42150	22750	32450	32190.62	3.72	0	32883	32666	32283	32066	31683	32775	32175	108	9700	5000	23360	50	1	2154379	699	-10.51	0.61	12	0.00	-3087.00	53230.00	45050	20230706	-27.97	30650	20231031	5.87	39900	-18.67	20240129	30700	5.70	20240306	45050	-27.97	20230706	30650	5.87	20231031	0.66	N	004450	5000	107 억	80186	N	N	0	N	N
66	20240521	160150	57	100.00	KOSPI	기계	N	N	N	N	N	32450	-50	5	-0.15	61908100	1929	44.61	32250	32500	31900	42250	22750	32500	32093.36	3.72	-14	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	699	-10.51	0.61	12	0.09	-3087.00	53230.00	45050	20230706	-27.97	30650	20231031	5.87	39900	-18.67	20240129	30700	5.70	20240306	45050	-27.97	20230706	30650	5.87	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
67	20240521	150151	57	100.00	KOSPI	기계	N	N	N	N	N	32450	-50	5	-0.15	60805100	1895	43.83	32250	32500	31900	42250	22750	32500	32087.12	3.72	-4	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	699	-10.51	0.61	12	0.09	-3087.00	53230.00	45050	20230706	-27.97	30650	20231031	5.87	39900	-18.67	20240129	30700	5.70	20240306	45050	-27.97	20230706	30650	5.87	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
68	20240521	140151	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-200	5	-0.62	60480600	1885	43.59	32250	32500	31900	42250	22750	32500	32085.20	3.72	-5	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	696	-10.46	0.61	12	0.09	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
69	20240521	130152	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-350	5	-1.08	55241000	1723	39.85	32250	32500	31900	42250	22750	32500	32060.94	3.72	115	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	693	-10.41	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	45050	-28.63	20230706	30650	4.89	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
70	20240521	120150	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-400	5	-1.23	54598000	1703	39.38	32250	32500	31900	42250	22750	32500	32059.89	3.72	115	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	692	-10.40	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.75	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	45050	-28.75	20230706	30650	4.73	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
71	20240521	110152	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-350	5	-1.08	29824250	929	21.48	32250	32500	32000	42250	22750	32500	32103.61	3.72	130	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	693	-10.41	0.60	12	0.04	-3087.00	53230.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	45050	-28.63	20230706	30650	4.89	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
72	20240521	100151	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-200	5	-0.62	19953150	621	14.36	32250	32500	32000	42250	22750	32500	32130.68	3.72	77	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	696	-10.46	0.61	12	0.03	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
73	20240521	090149	57	100.00	KOSPI	기계	N	N	N	N	N	32500	0	3	0.00	0	0	0.00	0	0	0	42250	22750	32500	0.00	3.72	0	33033	32766	32483	32216	31933	32625	32075	108	9750	5000	23400	50	1	2154379	700	-10.53	0.61	12	0.00	-3087.00	53230.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	30700	5.86	20240306	45050	-27.86	20230706	30650	6.04	20231031	0.98	N	004450	5000	107 억	80201	N	N	1	N	N
74	20240517	160151	57	100.00	KOSPI	기계	N	N	N	N	N	32650	-850	5	-2.54	1015202650	29926	2600.00	33200	34500	32100	43550	23450	33500	33923.77	3.75	-622	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	703	-10.58	0.61	12	1.39	-3087.00	53230.00	45050	20230706	-27.52	30650	20231031	6.53	39900	-18.17	20240129	30700	6.35	20240306	45050	-27.52	20230706	30650	6.53	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
75	20240517	150153	57	100.00	KOSPI	기계	N	N	N	N	N	32600	-900	5	-2.69	955643150	28097	2441.09	33200	34500	32100	43550	23450	33500	34012.28	3.75	-467	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	702	-10.56	0.61	12	1.30	-3087.00	53230.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	30700	6.19	20240306	45050	-27.64	20230706	30650	6.36	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
76	20240517	140149	57	100.00	KOSPI	기계	N	N	N	N	N	34450	950	2	2.84	629436050	18312	1590.96	33200	34500	33200	43550	23450	33500	34372.87	3.75	-1093	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	742	-11.16	0.65	12	0.85	-3087.00	53230.00	45050	20230706	-23.53	30650	20231031	12.40	39900	-13.66	20240129	30700	12.21	20240306	45050	-23.53	20230706	30650	12.40	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
77	20240517	130150	57	100.00	KOSPI	기계	N	N	N	N	N	34450	950	2	2.84	381143050	11097	964.12	33200	34500	33200	43550	23450	33500	34346.49	3.75	-28	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	742	-11.16	0.65	12	0.52	-3087.00	53230.00	45050	20230706	-23.53	30650	20231031	12.40	39900	-13.66	20240129	30700	12.21	20240306	45050	-23.53	20230706	30650	12.40	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
78	20240517	120149	57	100.00	KOSPI	기계	N	N	N	N	N	34450	950	2	2.84	178832750	5223	453.78	33200	34450	33200	43550	23450	33500	34239.47	3.75	-41	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	742	-11.16	0.65	12	0.24	-3087.00	53230.00	45050	20230706	-23.53	30650	20231031	12.40	39900	-13.66	20240129	30700	12.21	20240306	45050	-23.53	20230706	30650	12.40	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
79	20240517	110150	57	100.00	KOSPI	기계	N	N	N	N	N	34400	900	2	2.69	71064400	2090	181.58	33200	34450	33200	43550	23450	33500	34002.11	3.75	-43	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	741	-11.14	0.65	12	0.10	-3087.00	53230.00	45050	20230706	-23.64	30650	20231031	12.23	39900	-13.78	20240129	30700	12.05	20240306	45050	-23.64	20230706	30650	12.23	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
80	20240517	100149	57	100.00	KOSPI	기계	N	N	N	N	N	33500	0	3	0.00	2235700	67	5.82	33200	33550	33200	43550	23450	33500	33368.66	3.75	-3	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	722	-10.85	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
81	20240517	090149	57	100.00	KOSPI	기계	N	N	N	N	N	33550	50	2	0.15	531550	16	1.39	33200	33550	33200	43550	23450	33500	33221.88	3.75	-2	34066	33782	33416	33132	32766	33600	32950	108	10050	5000	24120	50	1	2154379	723	-10.87	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.53	30650	20231031	9.46	39900	-15.91	20240129	30700	9.28	20240306	45050	-25.53	20230706	30650	9.46	20231031	0.92	N	004450	5000	107 억	80836	N	N	1	N	N
82	20240516	160149	57	100.00	KOSPI	기계	N	N	N	N	N	33500	50	2	0.15	38588000	1151	81.34	33550	33700	33050	43450	23450	33450	33525.63	3.75	5	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	722	-10.85	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.89	N	004450	5000	107 억	80831	N	N	1	N	N
83	20240516	150148	57	100.00	KOSPI	기계	N	N	N	N	N	33700	250	2	0.75	35156300	1049	74.13	33550	33700	33050	43450	23450	33450	33514.11	3.75	11	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	726	-10.92	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-25.19	30650	20231031	9.95	39900	-15.54	20240129	30700	9.77	20240306	45050	-25.19	20230706	30650	9.95	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
84	20240516	140150	57	100.00	KOSPI	기계	N	N	N	N	N	33600	150	2	0.45	29436650	879	62.12	33550	33650	33050	43450	23450	33450	33488.79	3.75	12	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	724	-10.88	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
85	20240516	130150	57	100.00	KOSPI	기계	N	N	N	N	N	33450	0	3	0.00	21219200	632	44.66	33550	33650	33400	43450	23450	33450	33574.68	3.75	-4	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	721	-10.84	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
86	20240516	120149	57	100.00	KOSPI	기계	N	N	N	N	N	33550	100	2	0.30	12957650	386	27.28	33550	33600	33400	43450	23450	33450	33569.04	3.75	-4	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	723	-10.87	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.53	30650	20231031	9.46	39900	-15.91	20240129	30700	9.28	20240306	45050	-25.53	20230706	30650	9.46	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
87	20240516	110148	57	100.00	KOSPI	기계	N	N	N	N	N	33600	150	2	0.45	12353400	368	26.01	33550	33600	33400	43450	23450	33450	33569.02	3.75	-4	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	724	-10.88	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
88	20240516	100149	57	100.00	KOSPI	기계	N	N	N	N	N	33600	150	2	0.45	3920850	117	8.27	33550	33600	33400	43450	23450	33450	33511.54	3.75	-4	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	724	-10.88	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
89	20240516	090149	57	100.00	KOSPI	기계	N	N	N	N	N	33500	50	2	0.15	67050	2	0.14	33550	33550	33500	43450	23450	33450	33525.00	3.75	-1	33583	33516	33433	33366	33283	33475	33325	108	10000	5000	24080	50	1	2154379	722	-10.85	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.89	N	004450	5000	107 억	80831	N	N	0	N	N
90	20240514	160150	57	100.00	KOSPI	기계	N	N	N	N	N	33450	100	2	0.30	47285300	1415	148.48	33500	33500	33350	43350	23350	33350	33417.17	3.76	-89	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	721	-10.84	0.63	12	0.07	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
91	20240514	150151	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	47018100	1407	147.64	33500	33500	33350	43350	23350	33350	33417.27	3.76	-88	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.07	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
92	20240514	140150	57	100.00	KOSPI	기계	N	N	N	N	N	33450	100	2	0.30	39818550	1192	125.08	33500	33500	33350	43350	23350	33350	33404.82	3.76	-88	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	721	-10.84	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
93	20240514	130150	57	100.00	KOSPI	기계	N	N	N	N	N	33400	50	2	0.15	32359200	969	101.68	33500	33500	33350	43350	23350	33350	33394.43	3.76	-88	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	720	-10.82	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
94	20240514	120150	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	8514050	255	26.76	33500	33500	33350	43350	23350	33350	33388.43	3.76	-65	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
95	20240514	110149	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	6911950	207	21.72	33500	33500	33350	43350	23350	33350	33391.06	3.76	-46	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
96	20240514	100149	57	100.00	KOSPI	기계	N	N	N	N	N	33400	50	2	0.15	1101200	33	3.46	33500	33500	33350	43350	23350	33350	33369.70	3.76	-20	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	720	-10.82	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
97	20240514	090150	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	0	0	0.00	0	0	0	43350	23350	33350	0.00	3.76	0	33583	33466	33283	33166	32983	33525	33225	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.86	N	004450	5000	107 억	80919	N	N	0	N	N
98	20240513	160150	57	100.00	KOSPI	기계	N	N	N	N	N	33350	150	2	0.45	31694000	953	85.47	33150	33400	33100	43150	23250	33200	33257.08	3.76	-8	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	718	-10.80	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
99	20240513	150150	57	100.00	KOSPI	기계	N	N	N	N	N	33300	100	2	0.30	30494400	917	82.24	33150	33400	33100	43150	23250	33200	33254.53	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	717	-10.79	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
100	20240513	140149	57	100.00	KOSPI	기계	N	N	N	N	N	33300	100	2	0.30	30461100	916	82.15	33150	33400	33100	43150	23250	33200	33254.48	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	717	-10.79	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
101	20240513	130150	57	100.00	KOSPI	기계	N	N	N	N	N	33200	0	3	0.00	26465100	796	71.39	33150	33400	33100	43150	23250	33200	33247.61	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	715	-10.75	0.62	12	0.04	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
102	20240513	120150	57	100.00	KOSPI	기계	N	N	N	N	N	33300	100	2	0.30	22537300	678	60.81	33150	33400	33100	43150	23250	33200	33240.86	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	717	-10.79	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
103	20240513	110149	57	100.00	KOSPI	기계	N	N	N	N	N	33300	100	2	0.30	11553300	348	31.21	33150	33400	33100	43150	23250	33200	33199.14	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	717	-10.79	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
104	20240513	100150	57	100.00	KOSPI	기계	N	N	N	N	N	33300	100	2	0.30	6470950	195	17.49	33150	33400	33100	43150	23250	33200	33184.36	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	717	-10.79	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
105	20240513	090150	57	100.00	KOSPI	기계	N	N	N	N	N	33150	-50	5	-0.15	33150	1	0.09	33150	33150	33150	43150	23250	33200	33150.00	3.76	0	33533	33366	33233	33066	32933	33350	33050	108	9950	5000	23900	50	1	2154379	714	-10.74	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.85	N	004450	5000	107 억	80927	N	N	0	N	N
106	20240510	160147	57	100.00	KOSPI	기계	N	N	N	N	N	33200	0	3	0.00	37055900	1114	205.54	33200	33400	33100	43150	23250	33200	33263.82	3.76	-57	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	715	-10.75	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
107	20240510	150147	57	100.00	KOSPI	기계	N	N	N	N	N	33350	150	2	0.45	34963600	1051	193.91	33200	33400	33100	43150	23250	33200	33266.98	3.76	3	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	718	-10.80	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
108	20240510	140147	57	100.00	KOSPI	기계	N	N	N	N	N	33200	0	3	0.00	34863600	1048	193.36	33200	33400	33100	43150	23250	33200	33266.79	3.76	3	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	715	-10.75	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
109	20240510	130147	57	100.00	KOSPI	기계	N	N	N	N	N	33400	200	2	0.60	27296150	820	151.29	33200	33400	33100	43150	23250	33200	33287.99	3.76	-2	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	720	-10.82	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
110	20240510	120147	57	100.00	KOSPI	기계	N	N	N	N	N	33400	200	2	0.60	22594000	679	125.28	33200	33400	33100	43150	23250	33200	33275.41	3.76	-2	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	720	-10.82	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
111	20240510	110146	57	100.00	KOSPI	기계	N	N	N	N	N	33350	150	2	0.45	14856650	447	82.47	33200	33350	33100	43150	23250	33200	33236.35	3.76	-2	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	718	-10.80	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
112	20240510	100147	57	100.00	KOSPI	기계	N	N	N	N	N	33250	50	2	0.15	11323850	341	62.92	33200	33250	33100	43150	23250	33200	33207.77	3.76	-2	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	716	-10.77	0.62	12	0.02	-3087.00	53230.00	45050	20230706	-26.19	30650	20231031	8.48	39900	-16.67	20240129	30700	8.31	20240306	45050	-26.19	20230706	30650	8.48	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
113	20240510	090147	57	100.00	KOSPI	기계	N	N	N	N	N	33200	0	3	0.00	33200	1	0.18	33200	33200	33200	43150	23250	33200	33200.00	3.76	0	33533	33366	33183	33016	32833	33275	32925	108	9950	5000	23900	50	1	2154379	715	-10.75	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.86	N	004450	5000	107 억	80930	N	N	0	N	N
114	20240509	160149	57	100.00	KOSPI	기계	N	N	N	N	N	33200	-150	5	-0.45	17983450	542	90.64	33350	33350	33000	43350	23350	33350	33179.80	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	715	-10.75	0.62	12	0.03	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
115	20240509	150150	57	100.00	KOSPI	기계	N	N	N	N	N	33150	-200	5	-0.60	15132400	456	76.25	33350	33350	33000	43350	23350	33350	33185.09	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	714	-10.74	0.62	12	0.02	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
116	20240509	140148	57	100.00	KOSPI	기계	N	N	N	N	N	33100	-250	5	-0.75	12158500	366	61.20	33350	33350	33100	43350	23350	33350	33219.95	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	713	-10.72	0.62	12	0.02	-3087.00	53230.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	30700	7.82	20240306	45050	-26.53	20230706	30650	7.99	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
117	20240509	130147	57	100.00	KOSPI	기계	N	N	N	N	N	33200	-150	5	-0.45	10897400	328	54.85	33350	33350	33100	43350	23350	33350	33223.78	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	715	-10.75	0.62	12	0.02	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
118	20240509	120147	57	100.00	KOSPI	기계	N	N	N	N	N	33300	-50	5	-0.15	4935500	148	24.75	33350	33350	33300	43350	23350	33350	33347.97	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	717	-10.79	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
119	20240509	110146	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	4802300	144	24.08	33350	33350	33300	43350	23350	33350	33349.31	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
120	20240509	100146	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	4735650	142	23.75	33350	33350	33300	43350	23350	33350	33349.65	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
121	20240509	090146	57	100.00	KOSPI	기계	N	N	N	N	N	33350	0	3	0.00	100050	3	0.50	33350	33350	33350	43350	23350	33350	33350.00	3.76	0	33783	33566	33433	33216	33083	33500	33150	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.82	N	004450	5000	107 억	80931	N	N	0	N	N
122	20240508	160146	57	100.00	KOSPI	기계	N	N	N	N	N	33350	-200	5	-0.60	20014350	598	39.95	33650	33650	33300	43600	23500	33550	33468.81	3.76	-8	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	718	-10.80	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
123	20240508	150147	57	100.00	KOSPI	기계	N	N	N	N	N	33500	-50	5	-0.15	18813750	562	37.54	33650	33650	33300	43600	23500	33550	33476.42	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	722	-10.85	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
124	20240508	140145	57	100.00	KOSPI	기계	N	N	N	N	N	33450	-100	5	-0.30	18446200	551	36.81	33650	33650	33300	43600	23500	33550	33477.68	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	721	-10.84	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
125	20240508	130144	57	100.00	KOSPI	기계	N	N	N	N	N	33550	0	3	0.00	9130450	272	18.17	33650	33650	33450	43600	23500	33550	33567.83	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	723	-10.87	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.53	30650	20231031	9.46	39900	-15.91	20240129	30700	9.28	20240306	45050	-25.53	20230706	30650	9.46	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
126	20240508	120145	57	100.00	KOSPI	기계	N	N	N	N	N	33450	-100	5	-0.30	7455400	222	14.83	33650	33650	33450	43600	23500	33550	33582.88	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	721	-10.84	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
127	20240508	110155	57	100.00	KOSPI	기계	N	N	N	N	N	33600	50	2	0.15	5208650	155	10.35	33650	33650	33600	43600	23500	33550	33604.19	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	724	-10.88	0.63	12	0.01	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
128	20240508	100147	57	100.00	KOSPI	기계	N	N	N	N	N	33600	50	2	0.15	1747800	52	3.47	33650	33650	33600	43600	23500	33550	33611.54	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	724	-10.88	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
129	20240508	090145	57	100.00	KOSPI	기계	N	N	N	N	N	33600	50	2	0.15	201800	6	0.40	33650	33650	33600	43600	23500	33550	33633.33	3.76	-2	33916	33732	33516	33332	33116	33825	33425	108	10050	5000	24150	50	1	2154379	724	-10.88	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.42	30650	20231031	9.62	39900	-15.79	20240129	30700	9.45	20240306	45050	-25.42	20230706	30650	9.62	20231031	0.79	N	004450	5000	107 억	80933	N	N	0	N	N
130	20240503	160148	57	100.00	KOSPI	기계	N	N	N	N	N	33200	100	2	0.30	41893700	1263	54.28	33100	33250	33000	43000	23200	33100	33169.99	3.76	-7	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	715	-10.75	0.62	12	0.06	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
131	20240503	150149	57	100.00	KOSPI	기계	N	N	N	N	N	33150	50	2	0.15	39107250	1179	50.67	33100	33250	33000	43000	23200	33100	33169.85	3.76	-8	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	714	-10.74	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
132	20240503	140148	57	100.00	KOSPI	기계	N	N	N	N	N	33200	100	2	0.30	33464100	1009	43.36	33100	33250	33000	43000	23200	33100	33165.61	3.76	-8	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	715	-10.75	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
133	20240503	130149	57	100.00	KOSPI	기계	N	N	N	N	N	33200	100	2	0.30	29679000	895	38.46	33100	33250	33000	43000	23200	33100	33160.89	3.76	-8	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	715	-10.75	0.62	12	0.04	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
134	20240503	120148	57	100.00	KOSPI	기계	N	N	N	N	N	33250	150	2	0.45	29014950	875	37.60	33100	33250	33000	43000	23200	33100	33159.94	3.76	-8	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	716	-10.77	0.62	12	0.04	-3087.00	53230.00	45050	20230706	-26.19	30650	20231031	8.48	39900	-16.67	20240129	30700	8.31	20240306	45050	-26.19	20230706	30650	8.48	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
135	20240503	110147	57	100.00	KOSPI	기계	N	N	N	N	N	33050	-50	5	-0.15	3411300	103	4.43	33100	33200	33000	43000	23200	33100	33119.42	3.76	-8	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	712	-10.71	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	30700	7.65	20240306	45050	-26.64	20230706	30650	7.83	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
136	20240503	100147	57	100.00	KOSPI	기계	N	N	N	N	N	33150	50	2	0.15	497250	15	0.64	33100	33200	33050	43000	23200	33100	33150.00	3.76	-8	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	714	-10.74	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	30700	7.98	20240306	45050	-26.42	20230706	30650	8.16	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
137	20240503	090147	57	100.00	KOSPI	기계	N	N	N	N	N	33100	0	3	0.00	99300	3	0.13	33100	33100	33100	43000	23200	33100	33100.00	3.76	0	33733	33416	32983	32666	32233	33575	32825	108	9900	5000	23830	50	1	2154379	713	-10.72	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	30700	7.82	20240306	45050	-26.53	20230706	30650	7.99	20231031	0.77	N	004450	5000	107 억	80903	N	N	1	N	N
138	20240502	160147	57	100.00	KOSPI	기계	N	N	N	N	N	33100	300	2	0.91	76540900	2324	196.95	32800	33300	32550	42600	23000	32800	32934.98	3.71	911	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	713	-10.72	0.62	12	0.11	-3087.00	53230.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	30700	7.82	20240306	45050	-26.53	20230706	30650	7.99	20231031	0.76	N	004450	5000	107 억	79983	N	N	1	N	N
139	20240502	150147	57	100.00	KOSPI	기계	N	N	N	N	N	33250	450	2	1.37	74985250	2277	192.97	32800	33300	32550	42600	23000	32800	32931.60	3.71	915	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	716	-10.77	0.62	12	0.11	-3087.00	53230.00	45050	20230706	-26.19	30650	20231031	8.48	39900	-16.67	20240129	30700	8.31	20240306	45050	-26.19	20230706	30650	8.48	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N
140	20240502	140146	57	100.00	KOSPI	기계	N	N	N	N	N	32900	100	2	0.30	63151050	1919	162.63	32800	33000	32550	42600	23000	32800	32908.31	3.71	723	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	709	-10.66	0.62	12	0.09	-3087.00	53230.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	30700	7.17	20240306	45050	-26.97	20230706	30650	7.34	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N
141	20240502	130146	57	100.00	KOSPI	기계	N	N	N	N	N	32950	150	2	0.46	60584650	1841	156.02	32800	33000	32550	42600	23000	32800	32908.56	3.71	723	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	710	-10.67	0.62	12	0.09	-3087.00	53230.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	30700	7.33	20240306	45050	-26.86	20230706	30650	7.50	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N
142	20240502	120146	57	100.00	KOSPI	기계	N	N	N	N	N	32900	100	2	0.30	35775050	1089	92.29	32800	32950	32550	42600	23000	32800	32851.29	3.71	14	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	709	-10.66	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	30700	7.17	20240306	45050	-26.97	20230706	30650	7.34	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N
143	20240502	110146	57	100.00	KOSPI	기계	N	N	N	N	N	32900	100	2	0.30	33044350	1006	85.25	32800	32950	32550	42600	23000	32800	32847.27	3.71	-9	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	709	-10.66	0.62	12	0.05	-3087.00	53230.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	30700	7.17	20240306	45050	-26.97	20230706	30650	7.34	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N
144	20240502	100146	57	100.00	KOSPI	기계	N	N	N	N	N	32600	-200	5	-0.61	5609450	172	14.58	32800	32800	32550	42600	23000	32800	32613.08	3.71	-8	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	702	-10.56	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	30700	6.19	20240306	45050	-27.64	20230706	30650	6.36	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N
145	20240502	090146	57	100.00	KOSPI	기계	N	N	N	N	N	32800	0	3	0.00	32800	1	0.08	32800	32800	32800	42600	23000	32800	32800.00	3.71	0	33233	33016	32783	32566	32333	33125	32675	108	9800	5000	23610	50	1	2154379	707	-10.63	0.62	12	0.00	-3087.00	53230.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	30700	6.84	20240306	45050	-27.19	20230706	30650	7.01	20231031	0.76	N	004450	5000	107 억	79983	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History