KissMeData/012200/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160306	57	100.00	KOSPI		기계	N	N	N	N	N	1790	-42	5	-2.29	403690621	224972	171.87	1817	1828	1766	2380	1283	1832	1794.42	1.99	2719	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	487	-40.68	0.42	12	0.83	-44.00	4254.00	2595	20240507	-31.02	1662	20240320	7.70	2595	-31.02	20240507	1662	7.70	20240320	2595	-31.02	20240507	1662	7.70	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
3	20240531	150308	57	100.00	KOSPI		기계	N	N	N	N	N	1790	-42	5	-2.29	360543475	200855	153.44	1817	1828	1766	2380	1283	1832	1795.04	1.99	2472	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	487	-40.68	0.42	12	0.74	-44.00	4254.00	2595	20240507	-31.02	1662	20240320	7.70	2595	-31.02	20240507	1662	7.70	20240320	2595	-31.02	20240507	1662	7.70	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
4	20240531	140305	57	100.00	KOSPI		기계	N	N	N	N	N	1805	-27	5	-1.47	317448836	176802	135.07	1817	1828	1766	2380	1283	1832	1795.50	1.99	1709	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	491	-41.02	0.42	12	0.65	-44.00	4254.00	2595	20240507	-30.44	1662	20240320	8.60	2595	-30.44	20240507	1662	8.60	20240320	2595	-30.44	20240507	1662	8.60	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
5	20240531	130307	57	100.00	KOSPI		기계	N	N	N	N	N	1799	-33	5	-1.80	304757119	169747	129.68	1817	1828	1766	2380	1283	1832	1795.36	1.99	2364	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	490	-40.89	0.42	12	0.62	-44.00	4254.00	2595	20240507	-30.67	1662	20240320	8.24	2595	-30.67	20240507	1662	8.24	20240320	2595	-30.67	20240507	1662	8.24	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
6	20240531	120307	57	100.00	KOSPI		기계	N	N	N	N	N	1792	-40	5	-2.18	273358117	152229	116.30	1817	1828	1766	2380	1283	1832	1795.70	1.99	3846	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	488	-40.73	0.42	12	0.56	-44.00	4254.00	2595	20240507	-30.94	1662	20240320	7.82	2595	-30.94	20240507	1662	7.82	20240320	2595	-30.94	20240507	1662	7.82	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
7	20240531	110306	57	100.00	KOSPI		기계	N	N	N	N	N	1786	-46	5	-2.51	246274286	137108	104.74	1817	1828	1766	2380	1283	1832	1796.21	1.99	1994	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	486	-40.59	0.42	12	0.50	-44.00	4254.00	2595	20240507	-31.18	1662	20240320	7.46	2595	-31.18	20240507	1662	7.46	20240320	2595	-31.18	20240507	1662	7.46	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
8	20240531	100307	57	100.00	KOSPI		기계	N	N	N	N	N	1786	-46	5	-2.51	181504282	100854	77.05	1817	1828	1766	2380	1283	1832	1799.67	1.99	778	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	486	-40.59	0.42	12	0.37	-44.00	4254.00	2595	20240507	-31.18	1662	20240320	7.46	2595	-31.18	20240507	1662	7.46	20240320	2595	-31.18	20240507	1662	7.46	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
9	20240531	090306	57	100.00	KOSPI		기계	N	N	N	N	N	1809	-23	5	-1.26	64772579	35977	27.48	1817	1817	1766	2380	1283	1832	1800.39	1.99	3877	1864	1848	1839	1823	1814	1843	1818	136	548	500	1280	1	1	27222829	492	-41.11	0.43	12	0.13	-44.00	4254.00	2595	20240507	-30.29	1662	20240320	8.84	2595	-30.29	20240507	1662	8.84	20240320	2595	-30.29	20240507	1662	8.84	20240320	0.68	N	012200	500	136 억	542808	N	N	0	N	N
10	20240530	160304	57	100.00	KOSPI		기계	N	N	N	N	N	1832	-17	5	-0.92	240208611	130644	31.00	1855	1855	1830	2400	1295	1849	1838.68	2.01	-3265	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	499	-41.64	0.43	12	0.48	-44.00	4254.00	2595	20240507	-29.40	1662	20240320	10.23	2595	-29.40	20240507	1662	10.23	20240320	2595	-29.40	20240507	1662	10.23	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
11	20240530	150305	57	100.00	KOSPI		기계	N	N	N	N	N	1845	-4	5	-0.22	197927791	107613	25.54	1855	1855	1830	2400	1295	1849	1839.25	2.01	-4925	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	502	-41.93	0.43	12	0.40	-44.00	4254.00	2595	20240507	-28.90	1662	20240320	11.01	2595	-28.90	20240507	1662	11.01	20240320	2595	-28.90	20240507	1662	11.01	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
12	20240530	140305	57	100.00	KOSPI		기계	N	N	N	N	N	1845	-4	5	-0.22	185852374	101053	23.98	1855	1855	1830	2400	1295	1849	1839.15	2.01	-5389	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	502	-41.93	0.43	12	0.37	-44.00	4254.00	2595	20240507	-28.90	1662	20240320	11.01	2595	-28.90	20240507	1662	11.01	20240320	2595	-28.90	20240507	1662	11.01	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
13	20240530	130305	57	100.00	KOSPI		기계	N	N	N	N	N	1834	-15	5	-0.81	155167285	84370	20.02	1855	1855	1830	2400	1295	1849	1839.12	2.01	-3128	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	499	-41.68	0.43	12	0.31	-44.00	4254.00	2595	20240507	-29.33	1662	20240320	10.35	2595	-29.33	20240507	1662	10.35	20240320	2595	-29.33	20240507	1662	10.35	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
14	20240530	120305	57	100.00	KOSPI		기계	N	N	N	N	N	1832	-17	5	-0.92	121608360	66045	15.67	1855	1855	1831	2400	1295	1849	1841.28	2.01	-2835	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	499	-41.64	0.43	12	0.24	-44.00	4254.00	2595	20240507	-29.40	1662	20240320	10.23	2595	-29.40	20240507	1662	10.23	20240320	2595	-29.40	20240507	1662	10.23	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
15	20240530	110305	57	100.00	KOSPI		기계	N	N	N	N	N	1850	1	2	0.05	90190496	48959	11.62	1855	1855	1835	2400	1295	1849	1842.15	2.01	-2398	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	504	-42.05	0.43	12	0.18	-44.00	4254.00	2595	20240507	-28.71	1662	20240320	11.31	2595	-28.71	20240507	1662	11.31	20240320	2595	-28.71	20240507	1662	11.31	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
16	20240530	100306	57	100.00	KOSPI		기계	N	N	N	N	N	1842	-7	5	-0.38	58483857	31719	7.53	1855	1855	1838	2400	1295	1849	1843.79	2.01	-1034	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	501	-41.86	0.43	12	0.12	-44.00	4254.00	2595	20240507	-29.02	1662	20240320	10.83	2595	-29.02	20240507	1662	10.83	20240320	2595	-29.02	20240507	1662	10.83	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
17	20240530	090306	57	100.00	KOSPI		기계	N	N	N	N	N	1846	-3	5	-0.16	5790767	3125	0.74	1855	1855	1846	2400	1295	1849	1853.18	2.01	-645	1964	1906	1877	1819	1790	1892	1805	136	551	500	1290	1	1	27222829	503	-41.95	0.43	12	0.01	-44.00	4254.00	2595	20240507	-28.86	1662	20240320	11.07	2595	-28.86	20240507	1662	11.07	20240320	2595	-28.86	20240507	1662	11.07	20240320	0.70	N	012200	500	136 억	546098	N	N	0	N	N
18	20240529	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1849	-23	5	-1.23	793367900	420359	265.71	1881	1935	1848	2430	1311	1872	1887.38	2.28	-72160	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	503	-42.02	0.43	12	1.54	-44.00	4254.00	2595	20240507	-28.75	1662	20240320	11.25	2595	-28.75	20240507	1662	11.25	20240320	2595	-28.75	20240507	1662	11.25	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
19	20240529	150304	57	100.00	KOSPI		기계	N	N	N	N	N	1851	-21	5	-1.12	759799329	402206	254.24	1881	1935	1849	2430	1311	1872	1889.08	2.28	-69703	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	504	-42.07	0.44	12	1.48	-44.00	4254.00	2595	20240507	-28.67	1662	20240320	11.37	2595	-28.67	20240507	1662	11.37	20240320	2595	-28.67	20240507	1662	11.37	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
20	20240529	140304	57	100.00	KOSPI		기계	N	N	N	N	N	1856	-16	5	-0.85	711293697	376037	237.69	1881	1935	1849	2430	1311	1872	1891.55	2.28	-61470	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	505	-42.18	0.44	12	1.38	-44.00	4254.00	2595	20240507	-28.48	1662	20240320	11.67	2595	-28.48	20240507	1662	11.67	20240320	2595	-28.48	20240507	1662	11.67	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
21	20240529	130303	57	100.00	KOSPI		기계	N	N	N	N	N	1856	-16	5	-0.85	680568171	359463	227.22	1881	1935	1849	2430	1311	1872	1893.29	2.28	-54603	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	505	-42.18	0.44	12	1.32	-44.00	4254.00	2595	20240507	-28.48	1662	20240320	11.67	2595	-28.48	20240507	1662	11.67	20240320	2595	-28.48	20240507	1662	11.67	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
22	20240529	120305	57	100.00	KOSPI		기계	N	N	N	N	N	1861	-11	5	-0.59	605045393	318801	201.52	1881	1935	1860	2430	1311	1872	1897.88	2.28	-47935	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	507	-42.30	0.44	12	1.17	-44.00	4254.00	2595	20240507	-28.29	1662	20240320	11.97	2595	-28.29	20240507	1662	11.97	20240320	2595	-28.29	20240507	1662	11.97	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
23	20240529	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1864	-8	5	-0.43	568241898	299044	189.03	1881	1935	1860	2430	1311	1872	1900.19	2.28	-39912	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	507	-42.36	0.44	12	1.10	-44.00	4254.00	2595	20240507	-28.17	1662	20240320	12.15	2595	-28.17	20240507	1662	12.15	20240320	2595	-28.17	20240507	1662	12.15	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
24	20240529	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1870	-2	5	-0.11	500603727	262760	166.09	1881	1935	1870	2430	1311	1872	1905.17	2.28	-30925	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	509	-42.50	0.44	12	0.97	-44.00	4254.00	2595	20240507	-27.94	1662	20240320	12.52	2595	-27.94	20240507	1662	12.52	20240320	2595	-27.94	20240507	1662	12.52	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
25	20240529	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1881	9	2	0.48	14617900	7775	4.91	1881	1881	1872	2430	1311	1872	1880.12	2.28	-2322	1903	1887	1874	1858	1845	1886	1857	136	558	500	1310	1	1	27222829	512	-42.75	0.44	12	0.03	-44.00	4254.00	2595	20240507	-27.51	1662	20240320	13.18	2595	-27.51	20240507	1662	13.18	20240320	2595	-27.51	20240507	1662	13.18	20240320	0.64	N	012200	500	136 억	620633	N	N	0	N	N
26	20240528	160301	57	100.00	KOSPI		기계	N	N	N	N	N	1872	0	3	0.00	295589122	158071	66.82	1872	1890	1861	2430	1311	1872	1869.98	2.32	-10823	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	510	-42.55	0.44	12	0.58	-44.00	4254.00	2595	20240507	-27.86	1662	20240320	12.64	2595	-27.86	20240507	1662	12.64	20240320	2595	-27.86	20240507	1662	12.64	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
27	20240528	150303	57	100.00	KOSPI		기계	N	N	N	N	N	1864	-8	5	-0.43	268557071	143599	60.70	1872	1890	1861	2430	1311	1872	1870.19	2.32	-7915	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	507	-42.36	0.44	12	0.53	-44.00	4254.00	2595	20240507	-28.17	1662	20240320	12.15	2595	-28.17	20240507	1662	12.15	20240320	2595	-28.17	20240507	1662	12.15	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
28	20240528	140303	57	100.00	KOSPI		기계	N	N	N	N	N	1871	-1	5	-0.05	238452517	127447	53.87	1872	1890	1861	2430	1311	1872	1870.99	2.32	-10216	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	509	-42.52	0.44	12	0.47	-44.00	4254.00	2595	20240507	-27.90	1662	20240320	12.58	2595	-27.90	20240507	1662	12.58	20240320	2595	-27.90	20240507	1662	12.58	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
29	20240528	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1871	-1	5	-0.05	204563096	109301	46.20	1872	1890	1861	2430	1311	1872	1871.56	2.32	-11093	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	509	-42.52	0.44	12	0.40	-44.00	4254.00	2595	20240507	-27.90	1662	20240320	12.58	2595	-27.90	20240507	1662	12.58	20240320	2595	-27.90	20240507	1662	12.58	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
30	20240528	120302	57	100.00	KOSPI		기계	N	N	N	N	N	1876	4	2	0.21	178427150	95349	40.30	1872	1890	1861	2430	1311	1872	1871.31	2.32	-12075	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	511	-42.64	0.44	12	0.35	-44.00	4254.00	2595	20240507	-27.71	1662	20240320	12.88	2595	-27.71	20240507	1662	12.88	20240320	2595	-27.71	20240507	1662	12.88	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
31	20240528	110302	57	100.00	KOSPI		기계	N	N	N	N	N	1872	0	3	0.00	157637814	84257	35.62	1872	1890	1861	2430	1311	1872	1870.92	2.32	-10520	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	510	-42.55	0.44	12	0.31	-44.00	4254.00	2595	20240507	-27.86	1662	20240320	12.64	2595	-27.86	20240507	1662	12.64	20240320	2595	-27.86	20240507	1662	12.64	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
32	20240528	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1873	1	2	0.05	82799932	44142	18.66	1872	1890	1861	2430	1311	1872	1875.77	2.32	-1762	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	510	-42.57	0.44	12	0.16	-44.00	4254.00	2595	20240507	-27.82	1662	20240320	12.70	2595	-27.82	20240507	1662	12.70	20240320	2595	-27.82	20240507	1662	12.70	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
33	20240528	090303	57	100.00	KOSPI		기계	N	N	N	N	N	1872	0	3	0.00	7671735	4098	1.73	1872	1880	1872	2430	1311	1872	1872.07	2.32	683	1921	1896	1871	1846	1821	1884	1834	136	558	500	1310	1	1	27222829	510	-42.55	0.44	12	0.02	-44.00	4254.00	2595	20240507	-27.86	1662	20240320	12.64	2595	-27.86	20240507	1662	12.64	20240320	2595	-27.86	20240507	1662	12.64	20240320	0.63	N	012200	500	136 억	631424	N	N	0	N	N
34	20240527	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1872	-5	5	-0.27	440775974	236563	97.42	1887	1896	1846	2440	1314	1877	1863.21	2.35	-7759	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	510	-42.55	0.44	12	0.87	-44.00	4254.00	2595	20240507	-27.86	1662	20240320	12.64	2595	-27.86	20240507	1662	12.64	20240320	2595	-27.86	20240507	1662	12.64	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
35	20240527	150301	57	100.00	KOSPI		기계	N	N	N	N	N	1851	-26	5	-1.39	377634358	202701	83.48	1887	1896	1846	2440	1314	1877	1863.01	2.35	-12482	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	504	-42.07	0.44	12	0.74	-44.00	4254.00	2595	20240507	-28.67	1662	20240320	11.37	2595	-28.67	20240507	1662	11.37	20240320	2595	-28.67	20240507	1662	11.37	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
36	20240527	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1857	-20	5	-1.07	345014283	185068	76.22	1887	1896	1846	2440	1314	1877	1864.26	2.35	-11573	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	506	-42.20	0.44	12	0.68	-44.00	4254.00	2595	20240507	-28.44	1662	20240320	11.73	2595	-28.44	20240507	1662	11.73	20240320	2595	-28.44	20240507	1662	11.73	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
37	20240527	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1851	-26	5	-1.39	310195104	166260	68.47	1887	1896	1846	2440	1314	1877	1865.72	2.35	-12821	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	504	-42.07	0.44	12	0.61	-44.00	4254.00	2595	20240507	-28.67	1662	20240320	11.37	2595	-28.67	20240507	1662	11.37	20240320	2595	-28.67	20240507	1662	11.37	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
38	20240527	120301	57	100.00	KOSPI		기계	N	N	N	N	N	1848	-29	5	-1.55	275726657	147632	60.80	1887	1896	1846	2440	1314	1877	1867.66	2.35	-12461	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	503	-42.00	0.43	12	0.54	-44.00	4254.00	2595	20240507	-28.79	1662	20240320	11.19	2595	-28.79	20240507	1662	11.19	20240320	2595	-28.79	20240507	1662	11.19	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
39	20240527	110302	57	100.00	KOSPI		기계	N	N	N	N	N	1870	-7	5	-0.37	140190758	74644	30.74	1887	1896	1869	2440	1314	1877	1878.12	2.35	-13330	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	509	-42.50	0.44	12	0.27	-44.00	4254.00	2595	20240507	-27.94	1662	20240320	12.52	2595	-27.94	20240507	1662	12.52	20240320	2595	-27.94	20240507	1662	12.52	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
40	20240527	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1874	-3	5	-0.16	94835029	50437	20.77	1887	1896	1872	2440	1314	1877	1880.27	2.35	-8357	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	510	-42.59	0.44	12	0.19	-44.00	4254.00	2595	20240507	-27.78	1662	20240320	12.76	2595	-27.78	20240507	1662	12.76	20240320	2595	-27.78	20240507	1662	12.76	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
41	20240527	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1877	0	3	0.00	9946723	5287	2.18	1887	1887	1875	2440	1314	1877	1881.35	2.35	-3544	1918	1897	1871	1850	1824	1884	1837	136	563	500	1310	1	1	27222829	511	-42.66	0.44	12	0.02	-44.00	4254.00	2595	20240507	-27.67	1662	20240320	12.94	2595	-27.67	20240507	1662	12.94	20240320	2595	-27.67	20240507	1662	12.94	20240320	0.55	N	012200	500	136 억	638656	N	N	0	N	N
42	20240524	160247	57	100.00	KOSPI		기계	N	N	N	N	N	1877	-3	5	-0.16	453367047	242583	96.03	1879	1892	1845	2440	1316	1880	1868.91	2.38	-7680	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	511	-42.66	0.44	12	0.89	-44.00	4254.00	2595	20240507	-27.67	1662	20240320	12.94	2595	-27.67	20240507	1662	12.94	20240320	2595	-27.67	20240507	1662	12.94	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
43	20240524	150250	57	100.00	KOSPI		기계	N	N	N	N	N	1881	1	2	0.05	433870511	232202	91.92	1879	1892	1845	2440	1316	1880	1868.50	2.38	-6192	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	512	-42.75	0.44	12	0.85	-44.00	4254.00	2595	20240507	-27.51	1662	20240320	13.18	2595	-27.51	20240507	1662	13.18	20240320	2595	-27.51	20240507	1662	13.18	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
44	20240524	140251	57	100.00	KOSPI		기계	N	N	N	N	N	1875	-5	5	-0.27	385845264	206632	81.80	1879	1892	1845	2440	1316	1880	1867.30	2.38	-4078	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	510	-42.61	0.44	12	0.76	-44.00	4254.00	2595	20240507	-27.75	1662	20240320	12.82	2595	-27.75	20240507	1662	12.82	20240320	2595	-27.75	20240507	1662	12.82	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
45	20240524	130250	57	100.00	KOSPI		기계	N	N	N	N	N	1886	6	2	0.32	306200731	164316	65.05	1879	1890	1845	2440	1316	1880	1863.48	2.38	6330	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	513	-42.86	0.44	12	0.60	-44.00	4254.00	2595	20240507	-27.32	1662	20240320	13.48	2595	-27.32	20240507	1662	13.48	20240320	2595	-27.32	20240507	1662	13.48	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
46	20240524	120250	57	100.00	KOSPI		기계	N	N	N	N	N	1879	-1	5	-0.05	254821505	137029	54.24	1879	1886	1845	2440	1316	1880	1859.61	2.38	11123	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	512	-42.70	0.44	12	0.50	-44.00	4254.00	2595	20240507	-27.59	1662	20240320	13.06	2595	-27.59	20240507	1662	13.06	20240320	2595	-27.59	20240507	1662	13.06	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
47	20240524	110249	57	100.00	KOSPI		기계	N	N	N	N	N	1865	-15	5	-0.80	211696629	113963	45.11	1879	1886	1845	2440	1316	1880	1857.58	2.38	11183	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	508	-42.39	0.44	12	0.42	-44.00	4254.00	2595	20240507	-28.13	1662	20240320	12.21	2595	-28.13	20240507	1662	12.21	20240320	2595	-28.13	20240507	1662	12.21	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
48	20240524	100251	57	100.00	KOSPI		기계	N	N	N	N	N	1874	-6	5	-0.32	197232226	106210	42.04	1879	1886	1845	2440	1316	1880	1857.00	2.38	12090	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	510	-42.59	0.44	12	0.39	-44.00	4254.00	2595	20240507	-27.78	1662	20240320	12.76	2595	-27.78	20240507	1662	12.76	20240320	2595	-27.78	20240507	1662	12.76	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
49	20240524	090251	57	100.00	KOSPI		기계	N	N	N	N	N	1879	-1	5	-0.05	5543538	2951	1.17	1879	1879	1872	2440	1316	1880	1878.51	2.38	-535	1964	1922	1898	1856	1832	1910	1844	136	560	500	1310	1	1	27222829	512	-42.70	0.44	12	0.01	-44.00	4254.00	2595	20240507	-27.59	1662	20240320	13.06	2595	-27.59	20240507	1662	13.06	20240320	2595	-27.59	20240507	1662	13.06	20240320	0.61	N	012200	500	136 억	648342	N	N	0	N	N
50	20240523	160248	57	100.00	KOSPI		기계	N	N	N	N	N	1880	-51	5	-2.64	476550308	252552	83.51	1931	1940	1874	2510	1352	1931	1887.06	2.48	-22285	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	512	-42.73	0.44	12	0.93	-44.00	4254.00	2595	20240507	-27.55	1662	20240320	13.12	2595	-27.55	20240507	1662	13.12	20240320	2595	-27.55	20240507	1662	13.12	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
51	20240523	150250	57	100.00	KOSPI		기계	N	N	N	N	N	1881	-50	5	-2.59	440920943	233605	77.24	1931	1940	1874	2510	1352	1931	1887.46	2.48	-20695	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	512	-42.75	0.44	12	0.86	-44.00	4254.00	2595	20240507	-27.51	1662	20240320	13.18	2595	-27.51	20240507	1662	13.18	20240320	2595	-27.51	20240507	1662	13.18	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
52	20240523	140251	57	100.00	KOSPI		기계	N	N	N	N	N	1881	-50	5	-2.59	395588895	209504	69.27	1931	1940	1874	2510	1352	1931	1888.22	2.48	-17925	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	512	-42.75	0.44	12	0.77	-44.00	4254.00	2595	20240507	-27.51	1662	20240320	13.18	2595	-27.51	20240507	1662	13.18	20240320	2595	-27.51	20240507	1662	13.18	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
53	20240523	130249	57	100.00	KOSPI		기계	N	N	N	N	N	1883	-48	5	-2.49	362166099	191739	63.40	1931	1940	1874	2510	1352	1931	1888.85	2.48	-15626	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	513	-42.80	0.44	12	0.70	-44.00	4254.00	2595	20240507	-27.44	1662	20240320	13.30	2595	-27.44	20240507	1662	13.30	20240320	2595	-27.44	20240507	1662	13.30	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
54	20240523	120248	57	100.00	KOSPI		기계	N	N	N	N	N	1887	-44	5	-2.28	302022877	159817	52.84	1931	1940	1874	2510	1352	1931	1889.80	2.48	-13377	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	514	-42.89	0.44	12	0.59	-44.00	4254.00	2595	20240507	-27.28	1662	20240320	13.54	2595	-27.28	20240507	1662	13.54	20240320	2595	-27.28	20240507	1662	13.54	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
55	20240523	110247	57	100.00	KOSPI		기계	N	N	N	N	N	1886	-45	5	-2.33	272498237	144172	47.67	1931	1940	1874	2510	1352	1931	1890.09	2.48	-11027	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	513	-42.86	0.44	12	0.53	-44.00	4254.00	2595	20240507	-27.32	1662	20240320	13.48	2595	-27.32	20240507	1662	13.48	20240320	2595	-27.32	20240507	1662	13.48	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
56	20240523	100246	57	100.00	KOSPI		기계	N	N	N	N	N	1881	-50	5	-2.59	199504069	105405	34.85	1931	1940	1874	2510	1352	1931	1892.74	2.48	-7004	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	512	-42.75	0.44	12	0.39	-44.00	4254.00	2595	20240507	-27.51	1662	20240320	13.18	2595	-27.51	20240507	1662	13.18	20240320	2595	-27.51	20240507	1662	13.18	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
57	20240523	090250	57	100.00	KOSPI		기계	N	N	N	N	N	1924	-7	5	-0.36	12156273	6304	2.08	1931	1940	1924	2510	1352	1931	1928.34	2.48	953	1987	1959	1932	1904	1877	1973	1918	136	579	500	1350	1	1	27222829	524	-43.73	0.45	12	0.02	-44.00	4254.00	2595	20240507	-25.86	1662	20240320	15.76	2595	-25.86	20240507	1662	15.76	20240320	2595	-25.86	20240507	1662	15.76	20240320	0.78	N	012200	500	136 억	676376	N	N	0	N	N
58	20240522	160246	57	100.00	KOSPI		기계	N	N	N	N	N	1931	22	2	1.15	580136748	300320	84.25	1912	1960	1905	2480	1337	1909	1931.73	2.48	-7611	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	526	-43.89	0.45	12	1.10	-44.00	4254.00	2595	20240507	-25.59	1662	20240320	16.19	2595	-25.59	20240507	1662	16.19	20240320	2595	-25.59	20240507	1662	16.19	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
59	20240522	150248	57	100.00	KOSPI		기계	N	N	N	N	N	1928	19	2	1.00	542349544	280721	78.75	1912	1960	1905	2480	1337	1909	1931.99	2.48	-6569	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	525	-43.82	0.45	12	1.03	-44.00	4254.00	2595	20240507	-25.70	1662	20240320	16.00	2595	-25.70	20240507	1662	16.00	20240320	2595	-25.70	20240507	1662	16.00	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
60	20240522	140247	57	100.00	KOSPI		기계	N	N	N	N	N	1940	31	2	1.62	474454047	245550	68.88	1912	1960	1905	2480	1337	1909	1932.21	2.48	-6187	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	528	-44.09	0.46	12	0.90	-44.00	4254.00	2595	20240507	-25.24	1662	20240320	16.73	2595	-25.24	20240507	1662	16.73	20240320	2595	-25.24	20240507	1662	16.73	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
61	20240522	130249	57	100.00	KOSPI		기계	N	N	N	N	N	1934	25	2	1.31	433758673	224530	62.99	1912	1960	1905	2480	1337	1909	1931.85	2.48	-4862	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	526	-43.95	0.45	12	0.82	-44.00	4254.00	2595	20240507	-25.47	1662	20240320	16.37	2595	-25.47	20240507	1662	16.37	20240320	2595	-25.47	20240507	1662	16.37	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
62	20240522	120247	57	100.00	KOSPI		기계	N	N	N	N	N	1931	22	2	1.15	400098589	207086	58.09	1912	1960	1905	2480	1337	1909	1932.04	2.48	-4870	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	526	-43.89	0.45	12	0.76	-44.00	4254.00	2595	20240507	-25.59	1662	20240320	16.19	2595	-25.59	20240507	1662	16.19	20240320	2595	-25.59	20240507	1662	16.19	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
63	20240522	110248	57	100.00	KOSPI		기계	N	N	N	N	N	1926	17	2	0.89	353898388	183095	51.36	1912	1960	1905	2480	1337	1909	1932.87	2.48	-4933	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	524	-43.77	0.45	12	0.67	-44.00	4254.00	2595	20240507	-25.78	1662	20240320	15.88	2595	-25.78	20240507	1662	15.88	20240320	2595	-25.78	20240507	1662	15.88	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
64	20240522	100248	57	100.00	KOSPI		기계	N	N	N	N	N	1926	17	2	0.89	305708130	158098	44.35	1912	1960	1905	2480	1337	1909	1933.66	2.48	-6407	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	524	-43.77	0.45	12	0.58	-44.00	4254.00	2595	20240507	-25.78	1662	20240320	15.88	2595	-25.78	20240507	1662	15.88	20240320	2595	-25.78	20240507	1662	15.88	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
65	20240522	090248	57	100.00	KOSPI		기계	N	N	N	N	N	1921	12	2	0.63	51573940	26941	7.56	1912	1923	1909	2480	1337	1909	1914.33	2.48	-644	1967	1938	1911	1882	1855	1924	1868	136	571	500	1330	1	1	27222829	523	-43.66	0.45	12	0.10	-44.00	4254.00	2595	20240507	-25.97	1662	20240320	15.58	2595	-25.97	20240507	1662	15.58	20240320	2595	-25.97	20240507	1662	15.58	20240320	0.89	N	012200	500	136 억	675117	N	N	1	N	N
66	20240521	160245	57	100.00	KOSPI		기계	N	N	N	N	N	1909	-17	5	-0.88	680344223	355608	116.49	1919	1940	1884	2500	1349	1926	1913.20	2.48	-3397	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	520	-43.39	0.45	12	1.31	-44.00	4254.00	2595	20240507	-26.44	1662	20240320	14.86	2595	-26.44	20240507	1662	14.86	20240320	2595	-26.44	20240507	1662	14.86	20240320	0.83	N	012200	500	136 억	675870	N	N	1	N	N
67	20240521	150246	57	100.00	KOSPI		기계	N	N	N	N	N	1899	-27	5	-1.40	648149265	338717	110.96	1919	1940	1884	2500	1349	1926	1913.54	2.48	-1017	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	517	-43.16	0.45	12	1.24	-44.00	4254.00	2595	20240507	-26.82	1662	20240320	14.26	2595	-26.82	20240507	1662	14.26	20240320	2595	-26.82	20240507	1662	14.26	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
68	20240521	140247	57	100.00	KOSPI		기계	N	N	N	N	N	1900	-26	5	-1.35	614552889	321037	105.17	1919	1940	1884	2500	1349	1926	1914.27	2.48	-650	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	517	-43.18	0.45	12	1.18	-44.00	4254.00	2595	20240507	-26.78	1662	20240320	14.32	2595	-26.78	20240507	1662	14.32	20240320	2595	-26.78	20240507	1662	14.32	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
69	20240521	130248	57	100.00	KOSPI		기계	N	N	N	N	N	1894	-32	5	-1.66	577950490	301695	98.83	1919	1940	1884	2500	1349	1926	1915.68	2.48	4468	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	516	-43.05	0.45	12	1.11	-44.00	4254.00	2595	20240507	-27.01	1662	20240320	13.96	2595	-27.01	20240507	1662	13.96	20240320	2595	-27.01	20240507	1662	13.96	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
70	20240521	120247	57	100.00	KOSPI		기계	N	N	N	N	N	1908	-18	5	-0.93	399938247	207934	68.12	1919	1940	1908	2500	1349	1926	1923.39	2.48	-1282	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	519	-43.36	0.45	12	0.76	-44.00	4254.00	2595	20240507	-26.47	1662	20240320	14.80	2595	-26.47	20240507	1662	14.80	20240320	2595	-26.47	20240507	1662	14.80	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
71	20240521	110248	57	100.00	KOSPI		기계	N	N	N	N	N	1934	8	2	0.42	285109893	148051	48.50	1919	1940	1911	2500	1349	1926	1925.75	2.48	11461	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	526	-43.95	0.45	12	0.54	-44.00	4254.00	2595	20240507	-25.47	1662	20240320	16.37	2595	-25.47	20240507	1662	16.37	20240320	2595	-25.47	20240507	1662	16.37	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
72	20240521	100248	57	100.00	KOSPI		기계	N	N	N	N	N	1939	13	2	0.67	161328042	83824	27.46	1919	1940	1911	2500	1349	1926	1924.60	2.48	16212	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	528	-44.07	0.46	12	0.31	-44.00	4254.00	2595	20240507	-25.28	1662	20240320	16.67	2595	-25.28	20240507	1662	16.67	20240320	2595	-25.28	20240507	1662	16.67	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
73	20240521	090246	57	100.00	KOSPI		기계	N	N	N	N	N	1917	-9	5	-0.47	7656148	3997	1.31	1919	1920	1911	2500	1349	1926	1915.47	2.48	0	1991	1958	1930	1897	1869	1944	1883	136	574	500	1340	1	1	27222829	522	-43.57	0.45	12	0.01	-44.00	4254.00	2595	20240507	-26.13	1662	20240320	15.34	2595	-26.13	20240507	1662	15.34	20240320	2595	-26.13	20240507	1662	15.34	20240320	0.83	N	012200	500	136 억	675870	N	N	2	N	N
74	20240517	160249	57	100.00	KOSPI		기계	N	N	N	N	N	1946	-99	5	-4.84	1404845257	714916	159.57	2015	2015	1936	2655	1435	2045	1964.95	2.54	-39816	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	530	-44.23	0.46	12	2.63	-44.00	4254.00	2595	20240507	-25.01	1662	20240320	17.09	2595	-25.01	20240507	1662	17.09	20240320	2595	-25.01	20240507	1662	17.09	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
75	20240517	150250	57	100.00	KOSPI		기계	N	N	N	N	N	1940	-105	5	-5.13	1325924400	674258	150.50	2015	2015	1936	2655	1435	2045	1966.38	2.54	-38049	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	528	-44.09	0.46	12	2.48	-44.00	4254.00	2595	20240507	-25.24	1662	20240320	16.73	2595	-25.24	20240507	1662	16.73	20240320	2595	-25.24	20240507	1662	16.73	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
76	20240517	140245	57	100.00	KOSPI		기계	N	N	N	N	N	1942	-103	5	-5.04	1271713491	646334	144.26	2015	2015	1936	2655	1435	2045	1967.46	2.54	-35694	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	529	-44.14	0.46	12	2.37	-44.00	4254.00	2595	20240507	-25.16	1662	20240320	16.85	2595	-25.16	20240507	1662	16.85	20240320	2595	-25.16	20240507	1662	16.85	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
77	20240517	130244	57	100.00	KOSPI		기계	N	N	N	N	N	1943	-102	5	-4.99	1228836038	624246	139.33	2015	2015	1936	2655	1435	2045	1968.39	2.54	-33352	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	529	-44.16	0.46	12	2.29	-44.00	4254.00	2595	20240507	-25.13	1662	20240320	16.91	2595	-25.13	20240507	1662	16.91	20240320	2595	-25.13	20240507	1662	16.91	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
78	20240517	120245	57	100.00	KOSPI		기계	N	N	N	N	N	1937	-108	5	-5.28	1156899500	587153	131.05	2015	2015	1937	2655	1435	2045	1970.23	2.54	-31654	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	527	-44.02	0.46	12	2.16	-44.00	4254.00	2595	20240507	-25.36	1662	20240320	16.55	2595	-25.36	20240507	1662	16.55	20240320	2595	-25.36	20240507	1662	16.55	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
79	20240517	110245	57	100.00	KOSPI		기계	N	N	N	N	N	1950	-95	5	-4.65	953052122	482352	107.66	2015	2015	1950	2655	1435	2045	1975.70	2.54	-25382	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	531	-44.32	0.46	12	1.77	-44.00	4254.00	2595	20240507	-24.86	1662	20240320	17.33	2595	-24.86	20240507	1662	17.33	20240320	2595	-24.86	20240507	1662	17.33	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
80	20240517	100243	57	100.00	KOSPI		기계	N	N	N	N	N	1980	-65	5	-3.18	474185470	238960	53.34	2015	2015	1975	2655	1435	2045	1984.12	2.54	-23273	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	539	-45.00	0.47	12	0.88	-44.00	4254.00	2595	20240507	-23.70	1662	20240320	19.13	2595	-23.70	20240507	1662	19.13	20240320	2595	-23.70	20240507	1662	19.13	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
81	20240517	090245	57	100.00	KOSPI		기계	N	N	N	N	N	1996	-49	5	-2.40	138048914	69218	15.45	2015	2015	1975	2655	1435	2045	1993.68	2.54	-12846	2078	2061	2033	2016	1988	2070	2025	136	610	500	1430	1	1	27222829	543	-45.36	0.47	12	0.25	-44.00	4254.00	2595	20240507	-23.08	1662	20240320	20.10	2595	-23.08	20240507	1662	20.10	20240320	2595	-23.08	20240507	1662	20.10	20240320	0.91	N	012200	500	136 억	690361	N	N	2	N	N
82	20240516	160245	57	100.00	KOSPI		기계	N	N	N	N	N	2045	35	2	1.74	887010010	438150	71.19	2020	2050	2005	2610	1410	2010	2024.37	2.56	-11981	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	557	-46.48	0.48	12	1.61	-44.00	4254.00	2595	20240507	-21.19	1662	20240320	23.04	2595	-21.19	20240507	1662	23.04	20240320	2595	-21.19	20240507	1662	23.04	20240320	0.80	N	012200	500	136 억	697952	N	N	2	N	N
83	20240516	150243	57	100.00	KOSPI		기계	N	N	N	N	N	2035	25	2	1.24	758637895	375174	60.96	2020	2050	2005	2610	1410	2010	2022.10	2.56	-5687	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	554	-46.25	0.48	12	1.38	-44.00	4254.00	2595	20240507	-21.58	1662	20240320	22.44	2595	-21.58	20240507	1662	22.44	20240320	2595	-21.58	20240507	1662	22.44	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
84	20240516	140244	57	100.00	KOSPI		기계	N	N	N	N	N	2030	20	2	1.00	669409505	331229	53.82	2020	2050	2005	2610	1410	2010	2020.99	2.56	-4936	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	553	-46.14	0.48	12	1.22	-44.00	4254.00	2595	20240507	-21.77	1662	20240320	22.14	2595	-21.77	20240507	1662	22.14	20240320	2595	-21.77	20240507	1662	22.14	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
85	20240516	130245	57	100.00	KOSPI		기계	N	N	N	N	N	2020	10	2	0.50	594603955	294303	47.82	2020	2050	2005	2610	1410	2010	2020.38	2.56	-5959	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	550	-45.91	0.47	12	1.08	-44.00	4254.00	2595	20240507	-22.16	1662	20240320	21.54	2595	-22.16	20240507	1662	21.54	20240320	2595	-22.16	20240507	1662	21.54	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
86	20240516	120243	57	100.00	KOSPI		기계	N	N	N	N	N	2010	0	3	0.00	545923055	270177	43.90	2020	2050	2005	2610	1410	2010	2020.61	2.56	-4035	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	547	-45.68	0.47	12	0.99	-44.00	4254.00	2595	20240507	-22.54	1662	20240320	20.94	2595	-22.54	20240507	1662	20.94	20240320	2595	-22.54	20240507	1662	20.94	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
87	20240516	110242	57	100.00	KOSPI		기계	N	N	N	N	N	2020	10	2	0.50	464343350	229727	37.33	2020	2050	2005	2610	1410	2010	2021.28	2.56	-935	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	550	-45.91	0.47	12	0.84	-44.00	4254.00	2595	20240507	-22.16	1662	20240320	21.54	2595	-22.16	20240507	1662	21.54	20240320	2595	-22.16	20240507	1662	21.54	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
88	20240516	100244	57	100.00	KOSPI		기계	N	N	N	N	N	2025	15	2	0.75	364948685	180583	29.34	2020	2050	2005	2610	1410	2010	2020.95	2.56	4345	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	551	-46.02	0.48	12	0.66	-44.00	4254.00	2595	20240507	-21.97	1662	20240320	21.84	2595	-21.97	20240507	1662	21.84	20240320	2595	-21.97	20240507	1662	21.84	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
89	20240516	090243	57	100.00	KOSPI		기계	N	N	N	N	N	2015	5	2	0.25	42762905	21155	3.44	2020	2030	2015	2610	1410	2010	2021.41	2.56	-8300	2110	2059	2029	1978	1948	2045	1964	136	600	500	1400	5	1	27222829	549	-45.80	0.47	12	0.08	-44.00	4254.00	2595	20240507	-22.35	1662	20240320	21.24	2595	-22.35	20240507	1662	21.24	20240320	2595	-22.35	20240507	1662	21.24	20240320	0.80	N	012200	500	136 억	697952	N	N	1	N	N
90	20240514	160246	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-60	5	-2.90	1223750158	603859	46.18	2075	2080	1999	2690	1450	2070	2026.57	2.50	14487	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	547	-45.68	0.47	12	2.22	-44.00	4254.00	2595	20240507	-22.54	1662	20240320	20.94	2595	-22.54	20240507	1662	20.94	20240320	2595	-22.54	20240507	1662	20.94	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
91	20240514	150247	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-65	5	-3.14	1148463903	566375	43.31	2075	2080	1999	2690	1450	2070	2027.74	2.50	16268	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	546	-45.57	0.47	12	2.08	-44.00	4254.00	2595	20240507	-22.74	1662	20240320	20.64	2595	-22.74	20240507	1662	20.64	20240320	2595	-22.74	20240507	1662	20.64	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
92	20240514	140245	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-70	5	-3.38	1095266503	539862	41.29	2075	2080	1999	2690	1450	2070	2028.79	2.50	16164	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	544	-45.45	0.47	12	1.98	-44.00	4254.00	2595	20240507	-22.93	1662	20240320	20.34	2595	-22.93	20240507	1662	20.34	20240320	2595	-22.93	20240507	1662	20.34	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
93	20240514	130246	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-65	5	-3.14	996596508	490641	37.52	2075	2080	1999	2690	1450	2070	2031.21	2.50	14480	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	546	-45.57	0.47	12	1.80	-44.00	4254.00	2595	20240507	-22.74	1662	20240320	20.64	2595	-22.74	20240507	1662	20.64	20240320	2595	-22.74	20240507	1662	20.64	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
94	20240514	120245	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-70	5	-3.38	901244270	443028	33.88	2075	2080	2000	2690	1450	2070	2034.28	2.50	10172	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	544	-45.45	0.47	12	1.63	-44.00	4254.00	2595	20240507	-22.93	1662	20240320	20.34	2595	-22.93	20240507	1662	20.34	20240320	2595	-22.93	20240507	1662	20.34	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
95	20240514	110245	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-50	5	-2.42	660616830	323278	24.72	2075	2080	2010	2690	1450	2070	2043.49	2.50	4096	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	550	-45.91	0.47	12	1.19	-44.00	4254.00	2595	20240507	-22.16	1662	20240320	21.54	2595	-22.16	20240507	1662	21.54	20240320	2595	-22.16	20240507	1662	21.54	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
96	20240514	100245	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-20	5	-0.97	437900510	213631	16.34	2075	2080	2030	2690	1450	2070	2049.80	2.50	-994	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	558	-46.59	0.48	12	0.78	-44.00	4254.00	2595	20240507	-21.00	1662	20240320	23.35	2595	-21.00	20240507	1662	23.35	20240320	2595	-21.00	20240507	1662	23.35	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
97	20240514	090245	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-25	5	-1.21	84937340	41055	3.14	2075	2080	2045	2690	1450	2070	2068.87	2.50	-26170	2236	2152	2101	2017	1966	2127	1992	136	620	500	1440	5	1	27222829	557	-46.48	0.48	12	0.15	-44.00	4254.00	2595	20240507	-21.19	1662	20240320	23.04	2595	-21.19	20240507	1662	23.04	20240320	2595	-21.19	20240507	1662	23.04	20240320	0.71	N	012200	500	136 억	679932	N	N	1	N	N
98	20240513	160246	57	100.00	KOSPI		기계	N	N	N	N	N	2070	-120	5	-5.48	2692915850	1289337	77.04	2185	2185	2050	2845	1535	2190	2088.48	2.58	-8218	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	564	-47.05	0.49	12	4.74	-44.00	4254.00	2595	20240507	-20.23	1662	20240320	24.55	2595	-20.23	20240507	1662	24.55	20240320	2595	-20.23	20240507	1662	24.55	20240320	0.62	N	012200	500	136 억	703428	N	N	1	N	N
99	20240513	150246	57	100.00	KOSPI		기계	N	N	N	N	N	2065	-125	5	-5.71	2588542200	1238755	74.02	2185	2185	2050	2845	1535	2190	2089.49	2.58	-1447	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	562	-46.93	0.49	12	4.55	-44.00	4254.00	2595	20240507	-20.42	1662	20240320	24.25	2595	-20.42	20240507	1662	24.25	20240320	2595	-20.42	20240507	1662	24.25	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
100	20240513	140244	57	100.00	KOSPI		기계	N	N	N	N	N	2060	-130	5	-5.94	2367031445	1131006	67.58	2185	2185	2060	2845	1535	2190	2092.70	2.58	3939	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	561	-46.82	0.48	12	4.15	-44.00	4254.00	2595	20240507	-20.62	1662	20240320	23.95	2595	-20.62	20240507	1662	23.95	20240320	2595	-20.62	20240507	1662	23.95	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
101	20240513	130245	57	100.00	KOSPI		기계	N	N	N	N	N	2090	-100	5	-4.57	1929270580	919650	54.95	2185	2185	2065	2845	1535	2190	2097.66	2.58	34917	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	569	-47.50	0.49	12	3.38	-44.00	4254.00	2595	20240507	-19.46	1662	20240320	25.75	2595	-19.46	20240507	1662	25.75	20240320	2595	-19.46	20240507	1662	25.75	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
102	20240513	120246	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-110	5	-5.02	1505124190	718403	42.93	2185	2185	2065	2845	1535	2190	2094.87	2.58	9227	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	566	-47.27	0.49	12	2.64	-44.00	4254.00	2595	20240507	-19.85	1662	20240320	25.15	2595	-19.85	20240507	1662	25.15	20240320	2595	-19.85	20240507	1662	25.15	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
103	20240513	110245	57	100.00	KOSPI		기계	N	N	N	N	N	2085	-105	5	-4.79	1345292420	641506	38.33	2185	2185	2065	2845	1535	2190	2096.83	2.58	13215	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	568	-47.39	0.49	12	2.36	-44.00	4254.00	2595	20240507	-19.65	1662	20240320	25.45	2595	-19.65	20240507	1662	25.45	20240320	2595	-19.65	20240507	1662	25.45	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
104	20240513	100246	57	100.00	KOSPI		기계	N	N	N	N	N	2100	-90	5	-4.11	1022425485	486738	29.08	2185	2185	2065	2845	1535	2190	2100.24	2.58	12433	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	572	-47.73	0.49	12	1.79	-44.00	4254.00	2595	20240507	-19.08	1662	20240320	26.35	2595	-19.08	20240507	1662	26.35	20240320	2595	-19.08	20240507	1662	26.35	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
105	20240513	090245	57	100.00	KOSPI		기계	N	N	N	N	N	2125	-65	5	-2.97	164701885	76380	4.56	2185	2185	2125	2845	1535	2190	2155.56	2.58	-15344	2336	2262	2206	2132	2076	2235	2105	136	655	500	1530	5	1	27222829	578	-48.30	0.50	12	0.28	-44.00	4254.00	2595	20240507	-18.11	1662	20240320	27.86	2595	-18.11	20240507	1662	27.86	20240320	2595	-18.11	20240507	1662	27.86	20240320	0.62	N	012200	500	136 억	703428	N	N	66	N	N
106	20240510	160239	57	100.00	KOSPI		기계	N	N	N	N	N	2190	5	2	0.23	3671883840	1657453	87.91	2255	2280	2150	2840	1530	2185	2215.46	2.71	-56578	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	596	-49.77	0.51	12	6.09	-44.00	4254.00	2595	20240507	-15.61	1662	20240320	31.77	2595	-15.61	20240507	1662	31.77	20240320	2595	-15.61	20240507	1662	31.77	20240320	0.47	N	012200	500	136 억	737127	N	N	66	N	N
107	20240510	150240	57	100.00	KOSPI		기계	N	N	N	N	N	2200	15	2	0.69	3505174220	1581523	83.88	2255	2280	2150	2840	1530	2185	2216.33	2.71	-53188	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	599	-50.00	0.52	12	5.81	-44.00	4254.00	2595	20240507	-15.22	1662	20240320	32.37	2595	-15.22	20240507	1662	32.37	20240320	2595	-15.22	20240507	1662	32.37	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
108	20240510	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2210	25	2	1.14	3244822515	1463925	77.64	2255	2280	2150	2840	1530	2185	2216.52	2.71	-57270	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	602	-50.23	0.52	12	5.38	-44.00	4254.00	2595	20240507	-14.84	1662	20240320	32.97	2595	-14.84	20240507	1662	32.97	20240320	2595	-14.84	20240507	1662	32.97	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
109	20240510	130239	57	100.00	KOSPI		기계	N	N	N	N	N	2185	0	3	0.00	2934510645	1323674	70.20	2255	2280	2150	2840	1530	2185	2216.94	2.71	-58997	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	595	-49.66	0.51	12	4.86	-44.00	4254.00	2595	20240507	-15.80	1662	20240320	31.47	2595	-15.80	20240507	1662	31.47	20240320	2595	-15.80	20240507	1662	31.47	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
110	20240510	120239	57	100.00	KOSPI		기계	N	N	N	N	N	2220	35	2	1.60	2758902865	1243763	65.96	2255	2280	2150	2840	1530	2185	2218.19	2.71	-59037	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	604	-50.45	0.52	12	4.57	-44.00	4254.00	2595	20240507	-14.45	1662	20240320	33.57	2595	-14.45	20240507	1662	33.57	20240320	2595	-14.45	20240507	1662	33.57	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
111	20240510	110238	57	100.00	KOSPI		기계	N	N	N	N	N	2215	30	2	1.37	2521559865	1136600	60.28	2255	2280	2150	2840	1530	2185	2218.51	2.71	-57296	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	603	-50.34	0.52	12	4.18	-44.00	4254.00	2595	20240507	-14.64	1662	20240320	33.27	2595	-14.64	20240507	1662	33.27	20240320	2595	-14.64	20240507	1662	33.27	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
112	20240510	100240	57	100.00	KOSPI		기계	N	N	N	N	N	2215	30	2	1.37	1208552420	549305	29.13	2255	2255	2150	2840	1530	2185	2200.15	2.71	-23216	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	603	-50.34	0.52	12	2.02	-44.00	4254.00	2595	20240507	-14.64	1662	20240320	33.27	2595	-14.64	20240507	1662	33.27	20240320	2595	-14.64	20240507	1662	33.27	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
113	20240510	090240	57	100.00	KOSPI		기계	N	N	N	N	N	2220	35	2	1.60	275549115	122866	6.52	2255	2255	2215	2840	1530	2185	2242.68	2.71	-27319	2405	2295	2215	2105	2025	2255	2065	136	655	500	1520	5	1	27222829	604	-50.45	0.52	12	0.45	-44.00	4254.00	2595	20240507	-14.45	1662	20240320	33.57	2595	-14.45	20240507	1662	33.57	20240320	2595	-14.45	20240507	1662	33.57	20240320	0.47	N	012200	500	136 억	737127	N	N	0	N	N
114	20240509	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2185	-125	5	-5.41	4023871015	1831001	71.33	2300	2325	2135	3000	1620	2310	2197.86	2.59	31936	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	595	-49.66	0.51	12	6.73	-44.00	4254.00	2595	20240507	-15.80	1662	20240320	31.47	2595	-15.80	20240507	1662	31.47	20240320	2595	-15.80	20240507	1662	31.47	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
115	20240509	150244	57	100.00	KOSPI		기계	N	N	N	N	N	2195	-115	5	-4.98	3369483230	1529299	59.57	2300	2325	2135	3000	1620	2310	2203.28	2.59	71310	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	598	-49.89	0.52	12	5.62	-44.00	4254.00	2595	20240507	-15.41	1662	20240320	32.07	2595	-15.41	20240507	1662	32.07	20240320	2595	-15.41	20240507	1662	32.07	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
116	20240509	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2205	-105	5	-4.55	3131031565	1420622	55.34	2300	2325	2135	3000	1620	2310	2203.98	2.59	88019	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	600	-50.11	0.52	12	5.22	-44.00	4254.00	2595	20240507	-15.03	1662	20240320	32.67	2595	-15.03	20240507	1662	32.67	20240320	2595	-15.03	20240507	1662	32.67	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
117	20240509	130241	57	100.00	KOSPI		기계	N	N	N	N	N	2215	-95	5	-4.11	3016391030	1368690	53.32	2300	2325	2135	3000	1620	2310	2203.85	2.59	91936	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	603	-50.34	0.52	12	5.03	-44.00	4254.00	2595	20240507	-14.64	1662	20240320	33.27	2595	-14.64	20240507	1662	33.27	20240320	2595	-14.64	20240507	1662	33.27	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
118	20240509	120240	57	100.00	KOSPI		기계	N	N	N	N	N	2205	-105	5	-4.55	2866892845	1301308	50.69	2300	2325	2135	3000	1620	2310	2203.08	2.59	96179	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	600	-50.11	0.52	12	4.78	-44.00	4254.00	2595	20240507	-15.03	1662	20240320	32.67	2595	-15.03	20240507	1662	32.67	20240320	2595	-15.03	20240507	1662	32.67	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
119	20240509	110236	57	100.00	KOSPI		기계	N	N	N	N	N	2195	-115	5	-4.98	2541416505	1153454	44.93	2300	2325	2135	3000	1620	2310	2203.31	2.59	79798	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	598	-49.89	0.52	12	4.24	-44.00	4254.00	2595	20240507	-15.41	1662	20240320	32.07	2595	-15.41	20240507	1662	32.07	20240320	2595	-15.41	20240507	1662	32.07	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
120	20240509	100237	57	100.00	KOSPI		기계	N	N	N	N	N	2190	-120	5	-5.19	1550100230	695901	27.11	2300	2325	2180	3000	1620	2310	2227.47	2.59	68551	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	596	-49.77	0.51	12	2.56	-44.00	4254.00	2595	20240507	-15.61	1662	20240320	31.77	2595	-15.61	20240507	1662	31.77	20240320	2595	-15.61	20240507	1662	31.77	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
121	20240509	090237	57	100.00	KOSPI		기계	N	N	N	N	N	2295	-15	5	-0.65	41511655	18072	0.70	2300	2305	2285	3000	1620	2310	2296.98	2.59	-5332	2606	2457	2341	2192	2076	2400	2135	136	690	500	1610	5	1	27222829	625	-52.16	0.54	12	0.07	-44.00	4254.00	2595	20240507	-11.56	1662	20240320	38.09	2595	-11.56	20240507	1662	38.09	20240320	2595	-11.56	20240507	1662	38.09	20240320	0.59	N	012200	500	136 억	706173	N	N	0	N	N
122	20240508	160236	57	100.00	KOSPI		기계	N	N	N	N	N	2310	-120	5	-4.94	6037130860	2549868	41.01	2415	2490	2225	3155	1705	2430	2367.55	2.82	-68267	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	629	-52.50	0.54	12	9.37	-44.00	4254.00	2595	20240507	-10.98	1662	20240320	38.99	2595	-10.98	20240507	1662	38.99	20240320	2595	-10.98	20240507	1662	38.99	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
123	20240508	150239	57	100.00	KOSPI		기계	N	N	N	N	N	2295	-135	5	-5.56	5794311115	2444406	39.31	2415	2490	2225	3155	1705	2430	2370.19	2.82	-51911	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	625	-52.16	0.54	12	8.98	-44.00	4254.00	2595	20240507	-11.56	1662	20240320	38.09	2595	-11.56	20240507	1662	38.09	20240320	2595	-11.56	20240507	1662	38.09	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
124	20240508	140235	57	100.00	KOSPI		기계	N	N	N	N	N	2250	-180	5	-7.41	5547999795	2336586	37.58	2415	2490	2225	3155	1705	2430	2374.16	2.82	-38368	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	613	-51.14	0.53	12	8.58	-44.00	4254.00	2595	20240507	-13.29	1662	20240320	35.38	2595	-13.29	20240507	1662	35.38	20240320	2595	-13.29	20240507	1662	35.38	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
125	20240508	130234	57	100.00	KOSPI		기계	N	N	N	N	N	2295	-135	5	-5.56	4764348740	1988922	31.99	2415	2490	2290	3155	1705	2430	2395.26	2.82	-62955	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	625	-52.16	0.54	12	7.31	-44.00	4254.00	2595	20240507	-11.56	1662	20240320	38.09	2595	-11.56	20240507	1662	38.09	20240320	2595	-11.56	20240507	1662	38.09	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
126	20240508	120236	57	100.00	KOSPI		기계	N	N	N	N	N	2335	-95	5	-3.91	4318869530	1796438	28.89	2415	2490	2315	3155	1705	2430	2403.98	2.82	-56944	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	636	-53.07	0.55	12	6.60	-44.00	4254.00	2595	20240507	-10.02	1662	20240320	40.49	2595	-10.02	20240507	1662	40.49	20240320	2595	-10.02	20240507	1662	40.49	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
127	20240508	110256	57	100.00	KOSPI		기계	N	N	N	N	N	2330	-100	5	-4.12	4105949255	1705387	27.43	2415	2490	2315	3155	1705	2430	2407.50	2.82	-56007	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	634	-52.95	0.55	12	6.26	-44.00	4254.00	2595	20240507	-10.21	1662	20240320	40.19	2595	-10.21	20240507	1662	40.19	20240320	2595	-10.21	20240507	1662	40.19	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
128	20240508	100239	57	100.00	KOSPI		기계	N	N	N	N	N	2400	-30	5	-1.23	3045881710	1254368	20.17	2415	2490	2345	3155	1705	2430	2428.21	2.82	-53285	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	653	-54.55	0.56	12	4.61	-44.00	4254.00	2595	20240507	-7.51	1662	20240320	44.40	2595	-7.51	20240507	1662	44.40	20240320	2595	-7.51	20240507	1662	44.40	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
129	20240508	090236	57	100.00	KOSPI		기계	N	N	N	N	N	2360	-70	5	-2.88	276337665	115238	1.85	2415	2415	2360	3155	1705	2430	2394.86	2.82	-20476	2716	2572	2451	2307	2186	2645	2380	136	725	500	1700	5	1	27222829	642	-53.64	0.55	12	0.42	-44.00	4254.00	2595	20240507	-9.06	1662	20240320	42.00	2595	-9.06	20240507	1662	42.00	20240320	2595	-9.06	20240507	1662	42.00	20240320	0.39	N	012200	500	136 억	767313	N	N	0	N	N
130	20240503	160241	57	100.00	KOSPI		기계	N	N	N	N	N	2380	-175	5	-6.85	11563357775	4688885	22.96	2535	2550	2370	3320	1790	2555	2466.23	2.42	47100	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	648	-54.09	0.56	12	17.22	-44.00	4254.00	2555	20240502	-6.85	1662	20240320	43.20	2555	-6.85	20240502	1662	43.20	20240320	2555	-6.85	20240502	1662	43.20	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
131	20240503	150242	57	100.00	KOSPI		기계	N	N	N	N	N	2390	-165	5	-6.46	11102974375	4496049	22.01	2535	2550	2370	3320	1790	2555	2469.49	2.42	41696	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	651	-54.32	0.56	12	16.52	-44.00	4254.00	2555	20240502	-6.46	1662	20240320	43.80	2555	-6.46	20240502	1662	43.80	20240320	2555	-6.46	20240502	1662	43.80	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
132	20240503	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2420	-135	5	-5.28	10097809280	4076680	19.96	2535	2550	2415	3320	1790	2555	2476.97	2.42	23759	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	659	-55.00	0.57	12	14.98	-44.00	4254.00	2555	20240502	-5.28	1662	20240320	45.61	2555	-5.28	20240502	1662	45.61	20240320	2555	-5.28	20240502	1662	45.61	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
133	20240503	130242	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-90	5	-3.52	9258950655	3732355	18.27	2535	2550	2425	3320	1790	2555	2480.72	2.42	20409	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	671	-56.02	0.58	12	13.71	-44.00	4254.00	2555	20240502	-3.52	1662	20240320	48.32	2555	-3.52	20240502	1662	48.32	20240320	2555	-3.52	20240502	1662	48.32	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
134	20240503	120241	57	100.00	KOSPI		기계	N	N	N	N	N	2475	-80	5	-3.13	8979235760	3618711	17.72	2535	2550	2425	3320	1790	2555	2481.33	2.42	16169	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	674	-56.25	0.58	12	13.29	-44.00	4254.00	2555	20240502	-3.13	1662	20240320	48.92	2555	-3.13	20240502	1662	48.92	20240320	2555	-3.13	20240502	1662	48.92	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
135	20240503	110240	57	100.00	KOSPI		기계	N	N	N	N	N	2455	-100	5	-3.91	7903574190	3184616	15.59	2535	2550	2425	3320	1790	2555	2481.80	2.42	14492	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	668	-55.80	0.58	12	11.70	-44.00	4254.00	2555	20240502	-3.91	1662	20240320	47.71	2555	-3.91	20240502	1662	47.71	20240320	2555	-3.91	20240502	1662	47.71	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
136	20240503	100239	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-65	5	-2.54	6586176540	2651856	12.98	2535	2550	2425	3320	1790	2555	2483.61	2.42	7203	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	678	-56.59	0.59	12	9.74	-44.00	4254.00	2555	20240502	-2.54	1662	20240320	49.82	2555	-2.54	20240502	1662	49.82	20240320	2555	-2.54	20240502	1662	49.82	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
137	20240503	090238	57	100.00	KOSPI		기계	N	N	N	N	N	2500	-55	5	-2.15	2007373625	796869	3.90	2535	2550	2490	3320	1790	2555	2519.07	2.42	11556	2855	2705	2405	2255	1955	2780	2330	136	765	500	1780	5	1	27222829	681	-56.82	0.59	12	2.93	-44.00	4254.00	2555	20240502	-2.15	1662	20240320	50.42	2555	-2.15	20240502	1662	50.42	20240320	2555	-2.15	20240502	1662	50.42	20240320	0.00	N	012200	500	136 억	659271	N	N	0	N	N
138	20240502	160238	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2555	587	1	29.83	50361754155	20410709	9675.75	2180	2555	2105	2555	1378	1968	2467.39	2.50	-18437	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	696	-58.07	0.60	12	74.98	-44.00	4254.00	2555	20240502	0.00	1662	20240320	53.73	2555	0.00	20240502	1662	53.73	20240320	2555	0.00	20240502	1662	53.73	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
139	20240502	150240	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2540	572	2	29.07	47567735340	19316034	9156.82	2180	2555	2105	2555	1378	1968	2462.60	2.50	-22034	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	691	-57.73	0.60	12	70.96	-44.00	4254.00	2555	20240502	-0.59	1662	20240320	52.83	2555	-0.59	20240502	1662	52.83	20240320	2555	-0.59	20240502	1662	52.83	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
140	20240502	140238	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2520	552	2	28.05	43998276365	17906072	8488.42	2180	2555	2105	2555	1378	1968	2457.17	2.50	-20248	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	686	-57.27	0.59	12	65.78	-44.00	4254.00	2555	20240502	-1.37	1662	20240320	51.62	2555	-1.37	20240502	1662	51.62	20240320	2555	-1.37	20240502	1662	51.62	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
141	20240502	130238	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2535	567	2	28.81	40769980405	16626394	7881.79	2180	2555	2105	2555	1378	1968	2452.12	2.50	-16939	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	690	-57.61	0.60	12	61.08	-44.00	4254.00	2555	20240502	-0.78	1662	20240320	52.53	2555	-0.78	20240502	1662	52.53	20240320	2555	-0.78	20240502	1662	52.53	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
142	20240502	120237	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2460	492	2	25.00	37276331495	15231374	7220.47	2180	2555	2105	2555	1378	1968	2447.34	2.50	-18120	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	670	-55.91	0.58	12	55.95	-44.00	4254.00	2555	20240502	-3.72	1662	20240320	48.01	2555	-3.72	20240502	1662	48.01	20240320	2555	-3.72	20240502	1662	48.01	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
143	20240502	110237	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2550	582	2	29.57	27598495645	11349406	5380.22	2180	2555	2105	2555	1378	1968	2431.71	2.50	-17922	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	694	-57.95	0.60	12	41.69	-44.00	4254.00	2555	20240502	-0.20	1662	20240320	53.43	2555	-0.20	20240502	1662	53.43	20240320	2555	-0.20	20240502	1662	53.43	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
144	20240502	100237	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2380	412	2	20.93	16829298520	7014474	3325.23	2180	2555	2105	2555	1378	1968	2399.22	2.50	-19690	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	648	-54.09	0.56	12	25.77	-44.00	4254.00	2555	20240502	-6.85	1662	20240320	43.20	2555	-6.85	20240502	1662	43.20	20240320	2555	-6.85	20240502	1662	43.20	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N
145	20240502	090237	57	100.00	KOSPI		기계	N	N	N	N	N	2250	282	2	14.33	727457670	329269	156.09	2180	2290	2170	2555	1378	1968	2209.31	2.50	12432	2002	1984	1961	1943	1920	1994	1953	136	587	500	1370	5	1	27222829	613	-51.14	0.53	12	1.21	-44.00	4254.00	2405	20230512	-6.44	1662	20240320	35.38	2290	-1.75	20240502	1662	35.38	20240320	2405	-6.44	20230512	1662	35.38	20240320	0.00	N	012200	500	136 억	681101	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History