KissMeData/077970/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13290	140	2	1.06	577329610	43325	51.23	12900	13490	12900	17090	9210	13150	13325.66	0.00	-9062	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3058	64.51	1.41	12	0.19	206.00	9393.00	16180	20230713	-17.86	11000	20231024	20.82	15730	-15.51	20240424	11450	16.07	20240119	16180	-17.86	20230713	11000	20.82	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
3	20240531	150651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13220	70	2	0.53	539643490	40489	47.88	12900	13490	12900	17090	9210	13150	13328.15	0.00	-8071	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3042	64.17	1.41	12	0.18	206.00	9393.00	16180	20230713	-18.29	11000	20231024	20.18	15730	-15.96	20240424	11450	15.46	20240119	16180	-18.29	20230713	11000	20.18	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
4	20240531	140652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13340	190	2	1.44	473676130	35531	42.01	12900	13490	12900	17090	9210	13150	13331.35	0.00	-5992	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3069	64.76	1.42	12	0.15	206.00	9393.00	16180	20230713	-17.55	11000	20231024	21.27	15730	-15.19	20240424	11450	16.51	20240119	16180	-17.55	20230713	11000	21.27	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
5	20240531	130657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13290	140	2	1.06	460028630	34508	40.80	12900	13490	12900	17090	9210	13150	13331.07	0.00	-5807	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3058	64.51	1.41	12	0.15	206.00	9393.00	16180	20230713	-17.86	11000	20231024	20.82	15730	-15.51	20240424	11450	16.07	20240119	16180	-17.86	20230713	11000	20.82	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
6	20240531	120700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13460	310	2	2.36	424125280	31824	37.63	12900	13490	12900	17090	9210	13150	13327.21	0.00	-4368	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3097	65.34	1.43	12	0.14	206.00	9393.00	16180	20230713	-16.81	11000	20231024	22.36	15730	-14.43	20240424	11450	17.55	20240119	16180	-16.81	20230713	11000	22.36	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
7	20240531	110656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13400	250	2	1.90	361756490	27184	32.14	12900	13490	12900	17090	9210	13150	13307.70	0.00	-3030	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3083	65.05	1.43	12	0.12	206.00	9393.00	16180	20230713	-17.18	11000	20231024	21.82	15730	-14.81	20240424	11450	17.03	20240119	16180	-17.18	20230713	11000	21.82	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
8	20240531	100657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13470	320	2	2.43	246415760	18601	21.99	12900	13490	12900	17090	9210	13150	13247.45	0.00	-84	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3099	65.39	1.43	12	0.08	206.00	9393.00	16180	20230713	-16.75	11000	20231024	22.45	15730	-14.37	20240424	11450	17.64	20240119	16180	-16.75	20230713	11000	22.45	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
9	20240531	090655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13050	-100	5	-0.76	43554080	3358	3.97	12900	13050	12900	17090	9210	13150	12970.24	0.00	-42	13903	13526	13233	12856	12563	13715	13045	575	3940	2500	9730	10	1	23008904	3003	63.35	1.39	12	0.01	206.00	9393.00	16180	20230713	-19.34	11000	20231024	18.64	15730	-17.04	20240424	11450	13.97	20240119	16180	-19.34	20230713	11000	18.64	20231024	0.35	N	077970	2500	575 억	0	N	N	0	N	N
10	20240530	160652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13150	-40	5	-0.30	1078427280	81831	90.73	13110	13610	12940	17140	9240	13190	13179.07	0.04	-21022	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3026	63.83	1.40	12	0.36	206.00	9393.00	16180	20230713	-18.73	11000	20231024	19.55	15730	-16.40	20240424	11450	14.85	20240119	16180	-18.73	20230713	11000	19.55	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
11	20240530	150653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13190	0	3	0.00	937495550	71092	78.82	13110	13610	12940	17140	9240	13190	13187.08	0.04	-19548	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3035	64.03	1.40	12	0.31	206.00	9393.00	16180	20230713	-18.48	11000	20231024	19.91	15730	-16.15	20240424	11450	15.20	20240119	16180	-18.48	20230713	11000	19.91	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
12	20240530	140653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13110	-80	5	-0.61	817444790	61978	68.72	13110	13610	12940	17140	9240	13190	13189.27	0.04	-15516	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3016	63.64	1.40	12	0.27	206.00	9393.00	16180	20230713	-18.97	11000	20231024	19.18	15730	-16.66	20240424	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
13	20240530	130654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13220	30	2	0.23	683473090	51790	57.42	13110	13610	12940	17140	9240	13190	13197.01	0.04	-12118	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3042	64.17	1.41	12	0.23	206.00	9393.00	16180	20230713	-18.29	11000	20231024	20.18	15730	-15.96	20240424	11450	15.46	20240119	16180	-18.29	20230713	11000	20.18	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
14	20240530	120653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13230	40	2	0.30	566996570	42998	47.67	13110	13610	12940	17140	9240	13190	13186.58	0.04	-9254	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3044	64.22	1.41	12	0.19	206.00	9393.00	16180	20230713	-18.23	11000	20231024	20.27	15730	-15.89	20240424	11450	15.55	20240119	16180	-18.23	20230713	11000	20.27	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
15	20240530	110653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13180	-10	5	-0.08	291218310	22291	24.72	13110	13230	12940	17140	9240	13190	13064.39	0.04	-6710	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3033	63.98	1.40	12	0.10	206.00	9393.00	16180	20230713	-18.54	11000	20231024	19.82	15730	-16.21	20240424	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
16	20240530	100654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13030	-160	5	-1.21	122745480	9400	10.42	13110	13230	12940	17140	9240	13190	13058.03	0.04	-4228	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	2998	63.25	1.39	12	0.04	206.00	9393.00	16180	20230713	-19.47	11000	20231024	18.45	15730	-17.16	20240424	11450	13.80	20240119	16180	-19.47	20230713	11000	18.45	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
17	20240530	090653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13070	-120	5	-0.91	9165630	705	0.78	13110	13110	12940	17140	9240	13190	13000.89	0.04	-208	13563	13376	13133	12946	12703	13255	12825	575	3950	2500	9760	10	1	23008904	3007	63.45	1.39	12	0.00	206.00	9393.00	16180	20230713	-19.22	11000	20231024	18.82	15730	-16.91	20240424	11450	14.15	20240119	16180	-19.22	20230713	11000	18.82	20231024	0.35	N	077970	2500	575 억	8738	N	N	0	N	N
18	20240529	160647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13190	-110	5	-0.83	1175761490	90180	262.11	13300	13320	12890	17290	9310	13300	13037.80	0.07	3914	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	3035	64.03	1.40	12	0.39	206.00	9393.00	16180	20230713	-18.48	11000	20231024	19.91	15730	-16.15	20240424	11450	15.20	20240119	16180	-18.48	20230713	11000	19.91	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
19	20240529	150646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12990	-310	5	-2.33	1151063660	88296	256.64	13300	13320	12890	17290	9310	13300	13036.27	0.07	3902	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	2989	63.06	1.38	12	0.38	206.00	9393.00	16180	20230713	-19.72	11000	20231024	18.09	15730	-17.42	20240424	11450	13.45	20240119	16180	-19.72	20230713	11000	18.09	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
20	20240529	140646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12910	-390	5	-2.93	876505630	67053	194.89	13300	13320	12900	17290	9310	13300	13071.66	0.07	-4023	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	2970	62.67	1.37	12	0.29	206.00	9393.00	16180	20230713	-20.21	11000	20231024	17.36	15730	-17.93	20240424	11450	12.75	20240119	16180	-20.21	20230713	11000	17.36	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
21	20240529	130648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13110	-190	5	-1.43	442578480	33701	97.95	13300	13320	13080	17290	9310	13300	13132.25	0.07	1853	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	3016	63.64	1.40	12	0.15	206.00	9393.00	16180	20230713	-18.97	11000	20231024	19.18	15730	-16.66	20240424	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
22	20240529	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13110	-190	5	-1.43	405014410	30836	89.63	13300	13320	13080	17290	9310	13300	13134.20	0.07	1432	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	3016	63.64	1.40	12	0.13	206.00	9393.00	16180	20230713	-18.97	11000	20231024	19.18	15730	-16.66	20240424	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
23	20240529	110649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13090	-210	5	-1.58	335290370	25518	74.17	13300	13320	13080	17290	9310	13300	13139.05	0.07	336	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	3012	63.54	1.39	12	0.11	206.00	9393.00	16180	20230713	-19.10	11000	20231024	19.00	15730	-16.78	20240424	11450	14.32	20240119	16180	-19.10	20230713	11000	19.00	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
24	20240529	100647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13100	-200	5	-1.50	215097530	16348	47.52	13300	13320	13100	17290	9310	13300	13156.98	0.07	-1114	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	3014	63.59	1.39	12	0.07	206.00	9393.00	16180	20230713	-19.04	11000	20231024	19.09	15730	-16.72	20240424	11450	14.41	20240119	16180	-19.04	20230713	11000	19.09	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
25	20240529	090644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13200	-100	5	-0.75	22986750	1734	5.04	13300	13320	13200	17290	9310	13300	13255.20	0.07	-1200	13786	13542	13416	13172	13046	13480	13110	575	3990	2500	9840	10	1	23008904	3037	64.08	1.41	12	0.01	206.00	9393.00	16180	20230713	-18.42	11000	20231024	20.00	15730	-16.08	20240424	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.36	N	077970	2500	575 억	16628	N	N	0	N	N
26	20240528	160643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13300	-230	5	-1.70	458074660	34159	60.11	13660	13660	13290	17580	9480	13530	13410.08	0.11	-2764	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3060	64.56	1.42	12	0.15	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	15730	-15.45	20240424	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
27	20240528	150646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13370	-160	5	-1.18	409566640	30517	53.70	13660	13660	13350	17580	9480	13530	13420.93	0.11	-2969	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3076	64.90	1.42	12	0.13	206.00	9393.00	16180	20230713	-17.37	11000	20231024	21.55	15730	-15.00	20240424	11450	16.77	20240119	16180	-17.37	20230713	11000	21.55	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
28	20240528	140646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13370	-160	5	-1.18	322462420	24001	42.23	13660	13660	13360	17580	9480	13530	13435.37	0.11	-2817	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3076	64.90	1.42	12	0.10	206.00	9393.00	16180	20230713	-17.37	11000	20231024	21.55	15730	-15.00	20240424	11450	16.77	20240119	16180	-17.37	20230713	11000	21.55	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
29	20240528	130643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13430	-100	5	-0.74	228302260	16978	29.88	13660	13660	13410	17580	9480	13530	13446.95	0.11	-2182	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3090	65.19	1.43	12	0.07	206.00	9393.00	16180	20230713	-17.00	11000	20231024	22.09	15730	-14.62	20240424	11450	17.29	20240119	16180	-17.00	20230713	11000	22.09	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
30	20240528	120644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13440	-90	5	-0.67	172175450	12798	22.52	13660	13660	13410	17580	9480	13530	13453.31	0.11	-1362	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3092	65.24	1.43	12	0.06	206.00	9393.00	16180	20230713	-16.93	11000	20231024	22.18	15730	-14.56	20240424	11450	17.38	20240119	16180	-16.93	20230713	11000	22.18	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
31	20240528	110628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13510	-20	5	-0.15	133859660	9948	17.51	13660	13660	13410	17580	9480	13530	13455.94	0.11	682	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3109	65.58	1.44	12	0.04	206.00	9393.00	16180	20230713	-16.50	11000	20231024	22.82	15730	-14.11	20240424	11450	17.99	20240119	16180	-16.50	20230713	11000	22.82	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
32	20240528	100644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13440	-90	5	-0.67	96232450	7156	12.59	13660	13660	13410	17580	9480	13530	13447.80	0.11	694	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3092	65.24	1.43	12	0.03	206.00	9393.00	16180	20230713	-16.93	11000	20231024	22.18	15730	-14.56	20240424	11450	17.38	20240119	16180	-16.93	20230713	11000	22.18	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
33	20240528	090646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13460	-70	5	-0.52	12839850	952	1.68	13660	13660	13460	17580	9480	13530	13487.24	0.11	251	14090	13810	13620	13340	13150	13715	13245	575	4050	2500	10010	10	1	23008904	3097	65.34	1.43	12	0.00	206.00	9393.00	16180	20230713	-16.81	11000	20231024	22.36	15730	-14.43	20240424	11450	17.55	20240119	16180	-16.81	20230713	11000	22.36	20231024	0.35	N	077970	2500	575 억	24690	N	N	0	N	N
34	20240527	160634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13530	-120	5	-0.88	775351030	56796	97.86	13680	13900	13430	17740	9560	13650	13651.81	0.20	-6708	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3113	65.68	1.44	12	0.25	206.00	9393.00	16180	20230713	-16.38	11000	20231024	23.00	15730	-13.99	20240424	11450	18.17	20240119	16180	-16.38	20230713	11000	23.00	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
35	20240527	150645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13550	-100	5	-0.73	735195790	53834	92.75	13680	13900	13430	17740	9560	13650	13656.72	0.20	-7692	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3118	65.78	1.44	12	0.23	206.00	9393.00	16180	20230713	-16.25	11000	20231024	23.18	15730	-13.86	20240424	11450	18.34	20240119	16180	-16.25	20230713	11000	23.18	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
36	20240527	140643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13470	-180	5	-1.32	620585810	45369	78.17	13680	13900	13470	17740	9560	13650	13678.63	0.20	-7506	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3099	65.39	1.43	12	0.20	206.00	9393.00	16180	20230713	-16.75	11000	20231024	22.45	15730	-14.37	20240424	11450	17.64	20240119	16180	-16.75	20230713	11000	22.45	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
37	20240527	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13590	-60	5	-0.44	496702150	36223	62.41	13680	13900	13560	17740	9560	13650	13712.34	0.20	-8208	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3127	65.97	1.45	12	0.16	206.00	9393.00	16180	20230713	-16.01	11000	20231024	23.55	15730	-13.60	20240424	11450	18.69	20240119	16180	-16.01	20230713	11000	23.55	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
38	20240527	120643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13590	-60	5	-0.44	461445280	33632	57.95	13680	13900	13560	17740	9560	13650	13720.42	0.20	-9457	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3127	65.97	1.45	12	0.15	206.00	9393.00	16180	20230713	-16.01	11000	20231024	23.55	15730	-13.60	20240424	11450	18.69	20240119	16180	-16.01	20230713	11000	23.55	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
39	20240527	110643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13650	0	3	0.00	392735230	28579	49.24	13680	13900	13640	17740	9560	13650	13742.09	0.20	-7753	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3141	66.26	1.45	12	0.12	206.00	9393.00	16180	20230713	-15.64	11000	20231024	24.09	15730	-13.22	20240424	11450	19.21	20240119	16180	-15.64	20230713	11000	24.09	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
40	20240527	100641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13800	150	2	1.10	302701400	22023	37.95	13680	13900	13650	17740	9560	13650	13744.78	0.20	-3805	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3175	66.99	1.47	12	0.10	206.00	9393.00	16180	20230713	-14.71	11000	20231024	25.45	15730	-12.27	20240424	11450	20.52	20240119	16180	-14.71	20230713	11000	25.45	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
41	20240527	090642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13780	130	2	0.95	101373970	7400	12.75	13680	13840	13650	17740	9560	13650	13699.19	0.20	-1609	14243	13946	13523	13226	12803	14095	13375	575	4090	2500	10100	10	1	23008904	3171	66.89	1.47	12	0.03	206.00	9393.00	16180	20230713	-14.83	11000	20231024	25.27	15730	-12.40	20240424	11450	20.35	20240119	16180	-14.83	20230713	11000	25.27	20231024	0.36	N	077970	2500	575 억	45222	N	N	0	N	N
42	20240524	160610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13650	370	2	2.79	787412730	57976	120.47	13200	13820	13100	17260	9300	13280	13581.56	0.19	6842	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3141	66.26	1.45	12	0.25	206.00	9393.00	16180	20230713	-15.64	11000	20231024	24.09	15730	-13.22	20240424	11450	19.21	20240119	16180	-15.64	20230713	11000	24.09	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
43	20240524	150609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13570	290	2	2.18	747733780	55056	114.40	13200	13820	13100	17260	9300	13280	13581.33	0.19	6831	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3122	65.87	1.44	12	0.24	206.00	9393.00	16180	20230713	-16.13	11000	20231024	23.36	15730	-13.73	20240424	11450	18.52	20240119	16180	-16.13	20230713	11000	23.36	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
44	20240524	140612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13780	500	2	3.77	575746250	42382	88.06	13200	13820	13100	17260	9300	13280	13584.69	0.19	5357	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3171	66.89	1.47	12	0.18	206.00	9393.00	16180	20230713	-14.83	11000	20231024	25.27	15730	-12.40	20240424	11450	20.35	20240119	16180	-14.83	20230713	11000	25.27	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
45	20240524	130609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13820	540	2	4.07	469202080	34656	72.01	13200	13820	13100	17260	9300	13280	13538.84	0.19	4251	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3180	67.09	1.47	12	0.15	206.00	9393.00	16180	20230713	-14.59	11000	20231024	25.64	15730	-12.14	20240424	11450	20.70	20240119	16180	-14.59	20230713	11000	25.64	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
46	20240524	120610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13590	310	2	2.33	259838140	19405	40.32	13200	13590	13100	17260	9300	13280	13390.27	0.19	2576	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3127	65.97	1.45	12	0.08	206.00	9393.00	16180	20230713	-16.01	11000	20231024	23.55	15730	-13.60	20240424	11450	18.69	20240119	16180	-16.01	20230713	11000	23.55	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
47	20240524	110608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13430	150	2	1.13	157572610	11850	24.62	13200	13430	13100	17260	9300	13280	13297.27	0.19	55	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3090	65.19	1.43	12	0.05	206.00	9393.00	16180	20230713	-17.00	11000	20231024	22.09	15730	-14.62	20240424	11450	17.29	20240119	16180	-17.00	20230713	11000	22.09	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
48	20240524	100613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13280	0	3	0.00	50006060	3791	7.88	13200	13280	13100	17260	9300	13280	13190.73	0.19	358	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3056	64.47	1.41	12	0.02	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	15730	-15.58	20240424	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
49	20240524	090609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13200	-80	5	-0.60	4452820	339	0.70	13200	13210	13100	17260	9300	13280	13135.16	0.19	-119	13566	13422	13216	13072	12866	13495	13145	575	3980	2500	9820	10	1	23008904	3037	64.08	1.41	12	0.00	206.00	9393.00	16180	20230713	-18.42	11000	20231024	20.00	15730	-16.08	20240424	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.36	N	077970	2500	575 억	43608	N	N	0	N	N
50	20240523	160607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13280	120	2	0.91	632329250	47915	80.96	13120	13360	13010	17100	9220	13160	13196.81	0.19	6688	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3056	64.47	1.41	12	0.21	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	15730	-15.58	20240424	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
51	20240523	150612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13300	140	2	1.06	609008350	46157	77.99	13120	13360	13010	17100	9220	13160	13194.28	0.19	6571	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3060	64.56	1.42	12	0.20	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	15730	-15.45	20240424	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
52	20240523	140613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13280	120	2	0.91	534664740	40576	68.56	13120	13310	13010	17100	9220	13160	13176.87	0.19	4976	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3056	64.47	1.41	12	0.18	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	15730	-15.58	20240424	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
53	20240523	130610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13280	120	2	0.91	476823970	36218	61.20	13120	13300	13010	17100	9220	13160	13165.39	0.19	3756	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3056	64.47	1.41	12	0.16	206.00	9393.00	16180	20230713	-17.92	11000	20231024	20.73	15730	-15.58	20240424	11450	15.98	20240119	16180	-17.92	20230713	11000	20.73	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
54	20240523	120607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13270	110	2	0.84	393673900	29941	50.59	13120	13300	13010	17100	9220	13160	13148.32	0.19	678	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3053	64.42	1.41	12	0.13	206.00	9393.00	16180	20230713	-17.99	11000	20231024	20.64	15730	-15.64	20240424	11450	15.90	20240119	16180	-17.99	20230713	11000	20.64	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
55	20240523	110606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13180	20	2	0.15	282674730	21557	36.42	13120	13280	13010	17100	9220	13160	13112.90	0.19	444	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3033	63.98	1.40	12	0.09	206.00	9393.00	16180	20230713	-18.54	11000	20231024	19.82	15730	-16.21	20240424	11450	15.11	20240119	16180	-18.54	20230713	11000	19.82	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
56	20240523	100608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13200	40	2	0.30	194913950	14888	25.16	13120	13230	13010	17100	9220	13160	13092.02	0.19	-588	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3037	64.08	1.41	12	0.06	206.00	9393.00	16180	20230713	-18.42	11000	20231024	20.00	15730	-16.08	20240424	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
57	20240523	090610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13110	-50	5	-0.38	12573930	959	1.62	13120	13160	13050	17100	9220	13160	13111.50	0.19	-327	14073	13616	13333	12876	12593	13475	12735	575	3940	2500	9730	10	1	23008904	3016	63.64	1.40	12	0.00	206.00	9393.00	16180	20230713	-18.97	11000	20231024	19.18	15730	-16.66	20240424	11450	14.50	20240119	16180	-18.97	20230713	11000	19.18	20231024	0.38	N	077970	2500	575 억	44065	N	N	0	N	N
58	20240522	160601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13160	-370	5	-2.73	784329140	59024	132.46	13790	13790	13050	17580	9480	13530	13288.37	0.27	-9388	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3028	63.88	1.40	12	0.26	206.00	9393.00	16180	20230713	-18.67	11000	20231024	19.64	15730	-16.34	20240424	11450	14.93	20240119	16180	-18.67	20230713	11000	19.64	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
59	20240522	150607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13160	-370	5	-2.73	661131940	49634	111.38	13790	13790	13150	17580	9480	13530	13320.14	0.27	-8868	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3028	63.88	1.40	12	0.22	206.00	9393.00	16180	20230713	-18.67	11000	20231024	19.64	15730	-16.34	20240424	11450	14.93	20240119	16180	-18.67	20230713	11000	19.64	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
60	20240522	140608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13300	-230	5	-1.70	425736580	31809	71.38	13790	13790	13240	17580	9480	13530	13384.15	0.27	-6715	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3060	64.56	1.42	12	0.14	206.00	9393.00	16180	20230713	-17.80	11000	20231024	20.91	15730	-15.45	20240424	11450	16.16	20240119	16180	-17.80	20230713	11000	20.91	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
61	20240522	130604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13430	-100	5	-0.74	290955650	21673	48.64	13790	13790	13330	17580	9480	13530	13424.80	0.27	-3077	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3090	65.19	1.43	12	0.09	206.00	9393.00	16180	20230713	-17.00	11000	20231024	22.09	15730	-14.62	20240424	11450	17.29	20240119	16180	-17.00	20230713	11000	22.09	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
62	20240522	120620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13330	-200	5	-1.48	267781630	19941	44.75	13790	13790	13330	17580	9480	13530	13428.70	0.27	-2517	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3067	64.71	1.42	12	0.09	206.00	9393.00	16180	20230713	-17.61	11000	20231024	21.18	15730	-15.26	20240424	11450	16.42	20240119	16180	-17.61	20230713	11000	21.18	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
63	20240522	110608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13400	-130	5	-0.96	208697520	15517	34.82	13790	13790	13330	17580	9480	13530	13449.60	0.27	-921	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3083	65.05	1.43	12	0.07	206.00	9393.00	16180	20230713	-17.18	11000	20231024	21.82	15730	-14.81	20240424	11450	17.03	20240119	16180	-17.18	20230713	11000	21.82	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
64	20240522	100606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13500	-30	5	-0.22	131460850	9748	21.88	13790	13790	13360	17580	9480	13530	13485.93	0.27	-674	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3106	65.53	1.44	12	0.04	206.00	9393.00	16180	20230713	-16.56	11000	20231024	22.73	15730	-14.18	20240424	11450	17.90	20240119	16180	-16.56	20230713	11000	22.73	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
65	20240522	090606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13730	200	2	1.48	1722100	125	0.28	13790	13790	13730	17580	9480	13530	13776.80	0.27	-20	14423	13976	13663	13216	12903	13820	13060	575	4050	2500	10010	10	1	23008904	3159	66.65	1.46	12	0.00	206.00	9393.00	16180	20230713	-15.14	11000	20231024	24.82	15730	-12.71	20240424	11450	19.91	20240119	16180	-15.14	20230713	11000	24.82	20231024	0.40	N	077970	2500	575 억	61215	N	N	6	N	N
66	20240521	160600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13530	-220	5	-1.60	608352870	44557	74.26	13950	14110	13350	17870	9630	13750	13653.37	0.28	1445	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3113	65.68	1.44	12	0.19	206.00	9393.00	16180	20230713	-16.38	11000	20231024	23.00	15730	-13.99	20240424	11450	18.17	20240119	16180	-16.38	20230713	11000	23.00	20231024	0.39	N	077970	2500	575 억	65305	N	N	6	N	N
67	20240521	150605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13690	-60	5	-0.44	509450900	37270	62.12	13950	14110	13350	17870	9630	13750	13669.20	0.28	1186	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3150	66.46	1.46	12	0.16	206.00	9393.00	16180	20230713	-15.39	11000	20231024	24.45	15730	-12.97	20240424	11450	19.56	20240119	16180	-15.39	20230713	11000	24.45	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
68	20240521	140603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13750	0	3	0.00	445836340	32622	54.37	13950	14110	13350	17870	9630	13750	13666.74	0.28	1232	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3164	66.75	1.46	12	0.14	206.00	9393.00	16180	20230713	-15.02	11000	20231024	25.00	15730	-12.59	20240424	11450	20.09	20240119	16180	-15.02	20230713	11000	25.00	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
69	20240521	130604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	-80	5	-0.58	394145220	28842	48.07	13950	14110	13350	17870	9630	13750	13665.67	0.28	251	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3145	66.36	1.46	12	0.13	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
70	20240521	120604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13630	-120	5	-0.87	362552020	26523	44.21	13950	14110	13350	17870	9630	13750	13669.34	0.28	1274	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3136	66.17	1.45	12	0.12	206.00	9393.00	16180	20230713	-15.76	11000	20231024	23.91	15730	-13.35	20240424	11450	19.04	20240119	16180	-15.76	20230713	11000	23.91	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
71	20240521	110605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	-80	5	-0.58	319088740	23340	38.90	13950	14110	13350	17870	9630	13750	13671.33	0.28	2084	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3145	66.36	1.46	12	0.10	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
72	20240521	100604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13560	-190	5	-1.38	186745660	13727	22.88	13950	13950	13350	17870	9630	13750	13604.26	0.28	3212	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3120	65.83	1.44	12	0.06	206.00	9393.00	16180	20230713	-16.19	11000	20231024	23.27	15730	-13.80	20240424	11450	18.43	20240119	16180	-16.19	20230713	11000	23.27	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
73	20240521	090601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	-80	5	-0.58	49728180	3662	6.10	13950	13950	13350	17870	9630	13750	13579.51	0.28	53	14323	14036	13763	13476	13203	13900	13340	575	4120	2500	10170	10	1	23008904	3145	66.36	1.46	12	0.02	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.39	N	077970	2500	575 억	65305	N	N	10	N	N
74	20240517	160604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13840	-830	5	-5.66	2070889220	148689	166.57	14440	14580	13490	19070	10270	14670	13927.66	0.56	-27371	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3184	67.18	1.47	12	0.65	206.00	9393.00	16180	20230713	-14.46	11000	20231024	25.82	15730	-12.02	20240424	11450	20.87	20240119	16180	-14.46	20230713	11000	25.82	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
75	20240517	150606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13850	-820	5	-5.59	2027952500	145587	163.09	14440	14580	13490	19070	10270	14670	13929.49	0.56	-25161	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3187	67.23	1.47	12	0.63	206.00	9393.00	16180	20230713	-14.40	11000	20231024	25.91	15730	-11.95	20240424	11450	20.96	20240119	16180	-14.40	20230713	11000	25.91	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
76	20240517	140601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13760	-910	5	-6.20	1880335460	134890	151.11	14440	14580	13490	19070	10270	14670	13939.77	0.56	-22494	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3166	66.80	1.46	12	0.59	206.00	9393.00	16180	20230713	-14.96	11000	20231024	25.09	15730	-12.52	20240424	11450	20.17	20240119	16180	-14.96	20230713	11000	25.09	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
77	20240517	130556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13750	-920	5	-6.27	1646563070	117953	132.14	14440	14580	13490	19070	10270	14670	13959.48	0.56	-19239	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3164	66.75	1.46	12	0.51	206.00	9393.00	16180	20230713	-15.02	11000	20231024	25.00	15730	-12.59	20240424	11450	20.09	20240119	16180	-15.02	20230713	11000	25.00	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
78	20240517	120558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13580	-1090	5	-7.43	1435345870	102404	114.72	14440	14580	13580	19070	10270	14670	14016.50	0.56	-19363	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3125	65.92	1.45	12	0.45	206.00	9393.00	16180	20230713	-16.07	11000	20231024	23.45	15730	-13.67	20240424	11450	18.60	20240119	16180	-16.07	20230713	11000	23.45	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
79	20240517	110558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13780	-890	5	-6.07	1207695380	85748	96.06	14440	14580	13780	19070	10270	14670	14084.24	0.56	-16964	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3171	66.89	1.47	12	0.37	206.00	9393.00	16180	20230713	-14.83	11000	20231024	25.27	15730	-12.40	20240424	11450	20.35	20240119	16180	-14.83	20230713	11000	25.27	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
80	20240517	100554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13990	-680	5	-4.64	805216920	56816	63.65	14440	14580	13930	19070	10270	14670	14172.36	0.56	-2377	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3219	67.91	1.49	12	0.25	206.00	9393.00	16180	20230713	-13.54	11000	20231024	27.18	15730	-11.06	20240424	11450	22.18	20240119	16180	-13.54	20230713	11000	27.18	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
81	20240517	090557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14420	-250	5	-1.70	52241610	3621	4.06	14440	14580	14350	19070	10270	14670	14427.40	0.56	-1659	15170	14920	14570	14320	13970	15045	14445	575	4400	2500	10850	10	1	23008904	3318	70.00	1.54	12	0.02	206.00	9393.00	16180	20230713	-10.88	11000	20231024	31.09	15730	-8.33	20240424	11450	25.94	20240119	16180	-10.88	20230713	11000	31.09	20231024	0.40	N	077970	2500	575 억	129299	N	N	14	N	N
82	20240516	160554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14670	170	2	1.17	1287595220	88346	106.41	14500	14820	14220	18850	10150	14500	14574.18	0.58	11464	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3375	71.21	1.56	12	0.38	206.00	9393.00	16180	20230713	-9.33	11000	20231024	33.36	15730	-6.74	20240424	11450	28.12	20240119	16180	-9.33	20230713	11000	33.36	20231024	0.42	N	077970	2500	575 억	134386	N	N	14	N	N
83	20240516	150552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14590	90	2	0.62	1246068830	85509	102.99	14500	14820	14220	18850	10150	14500	14572.37	0.58	11745	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3357	70.83	1.55	12	0.37	206.00	9393.00	16180	20230713	-9.83	11000	20231024	32.64	15730	-7.25	20240424	11450	27.42	20240119	16180	-9.83	20230713	11000	32.64	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
84	20240516	140556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14760	260	2	1.79	953511540	65498	78.89	14500	14820	14220	18850	10150	14500	14557.87	0.58	10544	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3396	71.65	1.57	12	0.28	206.00	9393.00	16180	20230713	-8.78	11000	20231024	34.18	15730	-6.17	20240424	11450	28.91	20240119	16180	-8.78	20230713	11000	34.18	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
85	20240516	130554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14750	250	2	1.72	831826970	57257	68.96	14500	14820	14220	18850	10150	14500	14527.95	0.58	10970	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3394	71.60	1.57	12	0.25	206.00	9393.00	16180	20230713	-8.84	11000	20231024	34.09	15730	-6.23	20240424	11450	28.82	20240119	16180	-8.84	20230713	11000	34.09	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
86	20240516	120552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14770	270	2	1.86	690739140	47708	57.46	14500	14770	14220	18850	10150	14500	14478.48	0.58	11087	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3398	71.70	1.57	12	0.21	206.00	9393.00	16180	20230713	-8.71	11000	20231024	34.27	15730	-6.10	20240424	11450	29.00	20240119	16180	-8.71	20230713	11000	34.27	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
87	20240516	110551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14660	160	2	1.10	451194960	31421	37.85	14500	14690	14220	18850	10150	14500	14359.66	0.58	7483	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3373	71.17	1.56	12	0.14	206.00	9393.00	16180	20230713	-9.39	11000	20231024	33.27	15730	-6.80	20240424	11450	28.03	20240119	16180	-9.39	20230713	11000	33.27	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
88	20240516	100552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14360	-140	5	-0.97	326433820	22797	27.46	14500	14510	14220	18850	10150	14500	14319.16	0.58	5681	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3304	69.71	1.53	12	0.10	206.00	9393.00	16180	20230713	-11.25	11000	20231024	30.55	15730	-8.71	20240424	11450	25.41	20240119	16180	-11.25	20230713	11000	30.55	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
89	20240516	090552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14310	-190	5	-1.31	74714630	5199	6.26	14500	14510	14310	18850	10150	14500	14370.96	0.58	1185	15026	14762	14526	14262	14026	14645	14145	575	4350	2500	10730	10	1	23008904	3293	69.47	1.52	12	0.02	206.00	9393.00	16180	20230713	-11.56	11000	20231024	30.09	15730	-9.03	20240424	11450	24.98	20240119	16180	-11.56	20230713	11000	30.09	20231024	0.42	N	077970	2500	575 억	134386	N	N	10	N	N
90	20240514	160559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14500	10	2	0.07	1196569140	82437	38.67	14620	14790	14290	18830	10150	14490	14514.95	0.69	-6987	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3336	70.39	1.54	12	0.36	206.00	9393.00	16180	20230713	-10.38	11000	20231024	31.82	15730	-7.82	20240424	11450	26.64	20240119	16180	-10.38	20230713	11000	31.82	20231024	0.38	N	077970	2500	575 억	159015	N	N	10	N	N
91	20240514	150601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14490	0	3	0.00	1133593970	78091	36.63	14620	14790	14290	18830	10150	14490	14516.32	0.69	-6349	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3334	70.34	1.54	12	0.34	206.00	9393.00	16180	20230713	-10.44	11000	20231024	31.73	15730	-7.88	20240424	11450	26.55	20240119	16180	-10.44	20230713	11000	31.73	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
92	20240514	140600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14460	-30	5	-0.21	974801990	67119	31.49	14620	14790	14290	18830	10150	14490	14523.49	0.69	-4830	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3327	70.19	1.54	12	0.29	206.00	9393.00	16180	20230713	-10.63	11000	20231024	31.45	15730	-8.07	20240424	11450	26.29	20240119	16180	-10.63	20230713	11000	31.45	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
93	20240514	130600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14420	-70	5	-0.48	838626670	57659	27.05	14620	14790	14290	18830	10150	14490	14544.59	0.69	-5831	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3318	70.00	1.54	12	0.25	206.00	9393.00	16180	20230713	-10.88	11000	20231024	31.09	15730	-8.33	20240424	11450	25.94	20240119	16180	-10.88	20230713	11000	31.09	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
94	20240514	120558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14500	10	2	0.07	699623570	48048	22.54	14620	14790	14290	18830	10150	14490	14560.93	0.69	-610	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3336	70.39	1.54	12	0.21	206.00	9393.00	16180	20230713	-10.38	11000	20231024	31.82	15730	-7.82	20240424	11450	26.64	20240119	16180	-10.38	20230713	11000	31.82	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
95	20240514	110559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14510	20	2	0.14	631829430	43376	20.35	14620	14790	14290	18830	10150	14490	14566.34	0.69	510	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3339	70.44	1.54	12	0.19	206.00	9393.00	16180	20230713	-10.32	11000	20231024	31.91	15730	-7.76	20240424	11450	26.72	20240119	16180	-10.32	20230713	11000	31.91	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
96	20240514	100558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14600	110	2	0.76	491744720	33733	15.83	14620	14790	14290	18830	10150	14490	14577.56	0.69	1266	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3359	70.87	1.55	12	0.15	206.00	9393.00	16180	20230713	-9.77	11000	20231024	32.73	15730	-7.18	20240424	11450	27.51	20240119	16180	-9.77	20230713	11000	32.73	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
97	20240514	090558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14460	-30	5	-0.21	115831090	7977	3.74	14620	14690	14290	18830	10150	14490	14520.63	0.69	-2874	15156	14822	14316	13982	13476	14990	14150	575	4340	2500	10720	10	1	23008904	3327	70.19	1.54	12	0.03	206.00	9393.00	16180	20230713	-10.63	11000	20231024	31.45	15730	-8.07	20240424	11450	26.29	20240119	16180	-10.63	20230713	11000	31.45	20231024	0.38	N	077970	2500	575 억	159015	N	N	4	N	N
98	20240513	160557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14490	460	2	3.28	3016276720	212034	230.57	14170	14650	13810	18230	9830	14030	14224.85	0.83	1512	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3334	70.34	1.54	12	0.92	206.00	9393.00	16180	20230713	-10.44	11000	20231024	31.73	15730	-7.88	20240424	11450	26.55	20240119	16180	-10.44	20230713	11000	31.73	20231024	0.40	N	077970	2500	575 억	190853	N	N	4	N	N
99	20240513	150600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14530	500	2	3.56	2903544210	204271	222.13	14170	14650	13810	18230	9830	14030	14214.18	0.83	2763	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3343	70.53	1.55	12	0.89	206.00	9393.00	16180	20230713	-10.20	11000	20231024	32.09	15730	-7.63	20240424	11450	26.90	20240119	16180	-10.20	20230713	11000	32.09	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
100	20240513	140558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14430	400	2	2.85	2071086830	146867	159.70	14170	14450	13810	18230	9830	14030	14101.78	0.83	4309	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3320	70.05	1.54	12	0.64	206.00	9393.00	16180	20230713	-10.82	11000	20231024	31.18	15730	-8.26	20240424	11450	26.03	20240119	16180	-10.82	20230713	11000	31.18	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
101	20240513	130552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14080	50	2	0.36	1621473410	115298	125.38	14170	14250	13810	18230	9830	14030	14063.33	0.83	1428	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3240	68.35	1.50	12	0.50	206.00	9393.00	16180	20230713	-12.98	11000	20231024	28.00	15730	-10.49	20240424	11450	22.97	20240119	16180	-12.98	20230713	11000	28.00	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
102	20240513	120558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14050	20	2	0.14	1516042370	107822	117.25	14170	14250	13810	18230	9830	14030	14060.60	0.83	1488	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3233	68.20	1.50	12	0.47	206.00	9393.00	16180	20230713	-13.16	11000	20231024	27.73	15730	-10.68	20240424	11450	22.71	20240119	16180	-13.16	20230713	11000	27.73	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
103	20240513	110556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14130	100	2	0.71	1369611910	97428	105.94	14170	14250	13810	18230	9830	14030	14057.68	0.83	2052	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3251	68.59	1.50	12	0.42	206.00	9393.00	16180	20230713	-12.67	11000	20231024	28.45	15730	-10.17	20240424	11450	23.41	20240119	16180	-12.67	20230713	11000	28.45	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
104	20240513	100557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14120	90	2	0.64	960087190	68511	74.50	14170	14200	13810	18230	9830	14030	14013.62	0.83	-3236	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3249	68.54	1.50	12	0.30	206.00	9393.00	16180	20230713	-12.73	11000	20231024	28.36	15730	-10.24	20240424	11450	23.32	20240119	16180	-12.73	20230713	11000	28.36	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
105	20240513	090559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14070	40	2	0.29	40176300	2864	3.11	14170	14170	13880	18230	9830	14030	14028.04	0.83	713	14443	14236	13933	13726	13423	14085	13575	575	4200	2500	10380	10	1	23008904	3237	68.30	1.50	12	0.01	206.00	9393.00	16180	20230713	-13.04	11000	20231024	27.91	15730	-10.55	20240424	11450	22.88	20240119	16180	-13.04	20230713	11000	27.91	20231024	0.40	N	077970	2500	575 억	190853	N	N	0	N	N
106	20240510	160540	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14030	40	2	0.29	1274985370	91631	127.24	14130	14140	13630	18180	9800	13990	13914.09	0.99	-23701	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3228	68.11	1.49	12	0.40	206.00	9393.00	16180	20230713	-13.29	11000	20231024	27.55	15730	-10.81	20240424	11450	22.53	20240119	16180	-13.29	20230713	11000	27.55	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
107	20240510	150545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14030	40	2	0.29	1197626830	86108	119.57	14130	14140	13630	18180	9800	13990	13908.43	0.99	-21654	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3228	68.11	1.49	12	0.37	206.00	9393.00	16180	20230713	-13.29	11000	20231024	27.55	15730	-10.81	20240424	11450	22.53	20240119	16180	-13.29	20230713	11000	27.55	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
108	20240510	140548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13990	0	3	0.00	854179340	61630	85.58	14130	14140	13630	18180	9800	13990	13859.80	0.99	-15059	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3219	67.91	1.49	12	0.27	206.00	9393.00	16180	20230713	-13.54	11000	20231024	27.18	15730	-11.06	20240424	11450	22.18	20240119	16180	-13.54	20230713	11000	27.18	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
109	20240510	130542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13740	-250	5	-1.79	731984800	52834	73.36	14130	14140	13630	18180	9800	13990	13854.43	0.99	-14286	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3161	66.70	1.46	12	0.23	206.00	9393.00	16180	20230713	-15.08	11000	20231024	24.91	15730	-12.65	20240424	11450	20.00	20240119	16180	-15.08	20230713	11000	24.91	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
110	20240510	120541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13770	-220	5	-1.57	690914410	49845	69.21	14130	14140	13630	18180	9800	13990	13861.26	0.99	-13872	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3168	66.84	1.47	12	0.22	206.00	9393.00	16180	20230713	-14.89	11000	20231024	25.18	15730	-12.46	20240424	11450	20.26	20240119	16180	-14.89	20230713	11000	25.18	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
111	20240510	110543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13720	-270	5	-1.93	606682250	43719	60.71	14130	14140	13630	18180	9800	13990	13876.86	0.99	-12362	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3157	66.60	1.46	12	0.19	206.00	9393.00	16180	20230713	-15.20	11000	20231024	24.73	15730	-12.78	20240424	11450	19.83	20240119	16180	-15.20	20230713	11000	24.73	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
112	20240510	100543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13750	-240	5	-1.72	469670130	33716	46.82	14130	14140	13750	18180	9800	13990	13930.19	0.99	-10343	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3164	66.75	1.46	12	0.15	206.00	9393.00	16180	20230713	-15.02	11000	20231024	25.00	15730	-12.59	20240424	11450	20.09	20240119	16180	-15.02	20230713	11000	25.00	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
113	20240510	090543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14130	140	2	1.00	56147800	3980	5.53	14130	14140	14070	18180	9800	13990	14107.49	0.99	-579	14336	14162	13896	13722	13456	14250	13810	575	4190	2500	10350	10	1	23008904	3251	68.59	1.50	12	0.02	206.00	9393.00	16180	20230713	-12.67	11000	20231024	28.45	15730	-10.17	20240424	11450	23.41	20240119	16180	-12.67	20230713	11000	28.45	20231024	0.39	N	077970	2500	575 억	227707	N	N	0	N	N
114	20240509	160553	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13990	400	2	2.94	1000545970	71898	120.61	13690	14070	13630	17660	9520	13590	13915.85	1.05	-3209	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3219	67.91	1.49	12	0.31	206.00	9393.00	16180	20230713	-13.54	11000	20231024	27.18	15730	-11.06	20240424	11450	22.18	20240119	16180	-13.54	20230713	11000	27.18	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
115	20240509	150554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14000	410	2	3.02	952205470	68442	114.81	13690	14070	13630	17660	9520	13590	13912.59	1.05	-2439	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3221	67.96	1.49	12	0.30	206.00	9393.00	16180	20230713	-13.47	11000	20231024	27.27	15730	-11.00	20240424	11450	22.27	20240119	16180	-13.47	20230713	11000	27.27	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
116	20240509	140541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13990	400	2	2.94	885029210	63634	106.75	13690	14070	13630	17660	9520	13590	13908.12	1.05	49	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3219	67.91	1.49	12	0.28	206.00	9393.00	16180	20230713	-13.54	11000	20231024	27.18	15730	-11.06	20240424	11450	22.18	20240119	16180	-13.54	20230713	11000	27.18	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
117	20240509	130542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13990	400	2	2.94	792822240	57033	95.67	13690	14070	13630	17660	9520	13590	13901.11	1.05	2076	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3219	67.91	1.49	12	0.25	206.00	9393.00	16180	20230713	-13.54	11000	20231024	27.18	15730	-11.06	20240424	11450	22.18	20240119	16180	-13.54	20230713	11000	27.18	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
118	20240509	120545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14030	440	2	3.24	663381200	47796	80.18	13690	14030	13630	17660	9520	13590	13879.43	1.05	4297	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3228	68.11	1.49	12	0.21	206.00	9393.00	16180	20230713	-13.29	11000	20231024	27.55	15730	-10.81	20240424	11450	22.53	20240119	16180	-13.29	20230713	11000	27.55	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
119	20240509	110534	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14010	420	2	3.09	519401360	37506	62.92	13690	14010	13630	17660	9520	13590	13848.49	1.05	6913	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3224	68.01	1.49	12	0.16	206.00	9393.00	16180	20230713	-13.41	11000	20231024	27.36	15730	-10.93	20240424	11450	22.36	20240119	16180	-13.41	20230713	11000	27.36	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
120	20240509	100537	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13790	200	2	1.47	304551020	22068	37.02	13690	13970	13630	17660	9520	13590	13800.57	1.05	5282	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3173	66.94	1.47	12	0.10	206.00	9393.00	16180	20230713	-14.77	11000	20231024	25.36	15730	-12.33	20240424	11450	20.44	20240119	16180	-14.77	20230713	11000	25.36	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
121	20240509	090534	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	80	2	0.59	7916240	580	0.97	13690	13690	13630	17660	9520	13590	13648.69	1.05	-379	13956	13772	13536	13352	13116	13655	13235	575	4070	2500	10050	10	1	23008904	3145	66.36	1.46	12	0.00	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.41	N	077970	2500	575 억	242123	N	N	0	N	N
122	20240508	160532	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13590	50	2	0.37	800611300	59331	75.62	13710	13720	13300	17600	9480	13540	13493.98	1.02	13912	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3127	65.97	1.45	12	0.26	206.00	9393.00	16180	20230713	-16.01	11000	20231024	23.55	15730	-13.60	20240424	11450	18.69	20240119	16180	-16.01	20230713	11000	23.55	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
123	20240508	150537	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13620	80	2	0.59	746309580	55342	70.54	13710	13720	13300	17600	9480	13540	13485.41	1.02	15054	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3134	66.12	1.45	12	0.24	206.00	9393.00	16180	20230713	-15.82	11000	20231024	23.82	15730	-13.41	20240424	11450	18.95	20240119	16180	-15.82	20230713	11000	23.82	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
124	20240508	140530	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	130	2	0.96	685551530	50869	64.84	13710	13720	13300	17600	9480	13540	13476.80	1.02	15453	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3145	66.36	1.46	12	0.22	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
125	20240508	130529	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	130	2	0.96	624375680	46376	59.11	13710	13720	13300	17600	9480	13540	13463.34	1.02	15237	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3145	66.36	1.46	12	0.20	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
126	20240508	120530	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13670	130	2	0.96	595570000	44266	56.42	13710	13720	13300	17600	9480	13540	13454.34	1.02	16231	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3145	66.36	1.46	12	0.19	206.00	9393.00	16180	20230713	-15.51	11000	20231024	24.27	15730	-13.10	20240424	11450	19.39	20240119	16180	-15.51	20230713	11000	24.27	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
127	20240508	110606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13490	-50	5	-0.37	505402400	37644	47.98	13710	13720	13300	17600	9480	13540	13425.84	1.02	16517	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3104	65.49	1.44	12	0.16	206.00	9393.00	16180	20230713	-16.63	11000	20231024	22.64	15730	-14.24	20240424	11450	17.82	20240119	16180	-16.63	20230713	11000	22.64	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
128	20240508	100537	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13310	-230	5	-1.70	273777520	20299	25.87	13710	13720	13300	17600	9480	13540	13487.24	1.02	4616	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3062	64.61	1.42	12	0.09	206.00	9393.00	16180	20230713	-17.74	11000	20231024	21.00	15730	-15.38	20240424	11450	16.24	20240119	16180	-17.74	20230713	11000	21.00	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
129	20240508	090536	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13520	-20	5	-0.15	33486340	2461	3.14	13710	13710	13510	17600	9480	13540	13606.80	1.02	-1501	14000	13770	13430	13200	12860	13885	13315	575	4060	2500	10010	10	1	23008904	3111	65.63	1.44	12	0.01	206.00	9393.00	16180	20230713	-16.44	11000	20231024	22.91	15730	-14.05	20240424	11450	18.08	20240119	16180	-16.44	20230713	11000	22.91	20231024	0.39	N	077970	2500	575 억	235770	N	N	0	N	N
130	20240503	160546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13210	-230	5	-1.71	678063080	50931	85.91	13460	13700	13100	17470	9410	13440	13313.54	1.07	-582	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3039	64.13	1.41	12	0.22	206.00	9393.00	16180	20230713	-18.36	11000	20231024	20.09	15730	-16.02	20240424	11450	15.37	20240119	16180	-18.36	20230713	11000	20.09	20231024	0.40	N	077970	2500	575 억	245312	N	N	1	N	N
131	20240503	150546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13200	-240	5	-1.79	632122020	47446	80.03	13460	13700	13100	17470	9410	13440	13322.98	1.07	-2165	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3037	64.08	1.41	12	0.21	206.00	9393.00	16180	20230713	-18.42	11000	20231024	20.00	15730	-16.08	20240424	11450	15.28	20240119	16180	-18.42	20230713	11000	20.00	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
132	20240503	140546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13190	-250	5	-1.86	574098480	43038	72.59	13460	13700	13160	17470	9410	13440	13339.34	1.07	-2095	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3035	64.03	1.40	12	0.19	206.00	9393.00	16180	20230713	-18.48	11000	20231024	19.91	15730	-16.15	20240424	11450	15.20	20240119	16180	-18.48	20230713	11000	19.91	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
133	20240503	130547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13320	-120	5	-0.89	346166350	25811	43.54	13460	13700	13300	17470	9410	13440	13411.58	1.07	-2703	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3065	64.66	1.42	12	0.11	206.00	9393.00	16180	20230713	-17.68	11000	20231024	21.09	15730	-15.32	20240424	11450	16.33	20240119	16180	-17.68	20230713	11000	21.09	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
134	20240503	120544	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13400	-40	5	-0.30	291302670	21693	36.59	13460	13700	13300	17470	9410	13440	13428.42	1.07	-3492	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3083	65.05	1.43	12	0.09	206.00	9393.00	16180	20230713	-17.18	11000	20231024	21.82	15730	-14.81	20240424	11450	17.03	20240119	16180	-17.18	20230713	11000	21.82	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
135	20240503	110543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13360	-80	5	-0.60	273713640	20374	34.37	13460	13700	13300	17470	9410	13440	13434.46	1.07	-3625	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3074	64.85	1.42	12	0.09	206.00	9393.00	16180	20230713	-17.43	11000	20231024	21.45	15730	-15.07	20240424	11450	16.68	20240119	16180	-17.43	20230713	11000	21.45	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
136	20240503	100542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13470	30	2	0.22	120045160	8883	14.98	13460	13700	13450	17470	9410	13440	13514.03	1.07	-2968	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3099	65.39	1.43	12	0.04	206.00	9393.00	16180	20230713	-16.75	11000	20231024	22.45	15730	-14.37	20240424	11450	17.64	20240119	16180	-16.75	20230713	11000	22.45	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
137	20240503	090540	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13490	50	2	0.37	16219840	1205	2.03	13460	13510	13450	17470	9410	13440	13460.45	1.07	-98	14060	13750	13560	13250	13060	13655	13155	575	4030	2500	9940	10	1	23008904	3104	65.49	1.44	12	0.01	206.00	9393.00	16180	20230713	-16.63	11000	20231024	22.64	15730	-14.24	20240424	11450	17.82	20240119	16180	-16.63	20230713	11000	22.64	20231024	0.40	N	077970	2500	575 억	245312	N	N	27	N	N
138	20240502	160539	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13440	-290	5	-2.11	801407780	59047	99.17	13730	13870	13370	17840	9620	13730	13572.57	1.13	-11496	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3092	65.24	1.43	12	0.26	206.00	9393.00	16180	20230713	-16.93	11000	20231024	22.18	15730	-14.56	20240424	11450	17.38	20240119	16180	-16.93	20230713	11000	22.18	20231024	0.40	N	077970	2500	575 억	260034	N	N	27	N	N
139	20240502	150541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13400	-330	5	-2.40	764236390	56272	94.51	13730	13870	13390	17840	9620	13730	13581.11	1.13	-11129	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3083	65.05	1.43	12	0.24	206.00	9393.00	16180	20230713	-17.18	11000	20231024	21.82	15730	-14.81	20240424	11450	17.03	20240119	16180	-17.18	20230713	11000	21.82	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N
140	20240502	140538	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13440	-290	5	-2.11	666148500	48962	82.24	13730	13870	13420	17840	9620	13730	13605.42	1.13	-10341	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3092	65.24	1.43	12	0.21	206.00	9393.00	16180	20230713	-16.93	11000	20231024	22.18	15730	-14.56	20240424	11450	17.38	20240119	16180	-16.93	20230713	11000	22.18	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N
141	20240502	130537	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13580	-150	5	-1.09	612870150	45011	75.60	13730	13870	13490	17840	9620	13730	13616.01	1.13	-8717	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3125	65.92	1.45	12	0.20	206.00	9393.00	16180	20230713	-16.07	11000	20231024	23.45	15730	-13.67	20240424	11450	18.60	20240119	16180	-16.07	20230713	11000	23.45	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N
142	20240502	120535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13580	-150	5	-1.09	396065150	28985	48.68	13730	13870	13570	17840	9620	13730	13664.49	1.13	-8073	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3125	65.92	1.45	12	0.13	206.00	9393.00	16180	20230713	-16.07	11000	20231024	23.45	15730	-13.67	20240424	11450	18.60	20240119	16180	-16.07	20230713	11000	23.45	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N
143	20240502	110535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13610	-120	5	-0.87	352678300	25794	43.32	13730	13870	13590	17840	9620	13730	13672.88	1.13	-6362	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3132	66.07	1.45	12	0.11	206.00	9393.00	16180	20230713	-15.88	11000	20231024	23.73	15730	-13.48	20240424	11450	18.86	20240119	16180	-15.88	20230713	11000	23.73	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N
144	20240502	100533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13720	-10	5	-0.07	262327900	19207	32.26	13730	13860	13590	17840	9620	13730	13657.93	1.13	-2655	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3157	66.60	1.46	12	0.08	206.00	9393.00	16180	20230713	-15.20	11000	20231024	24.73	15730	-12.78	20240424	11450	19.83	20240119	16180	-15.20	20230713	11000	24.73	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N
145	20240502	090535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13710	-20	5	-0.15	43704380	3186	5.35	13730	13760	13670	17840	9620	13730	13717.63	1.13	1168	14016	13872	13756	13612	13496	13945	13685	575	4110	2500	10160	10	1	23008904	3155	66.55	1.46	12	0.01	206.00	9393.00	16180	20230713	-15.27	11000	20231024	24.64	15730	-12.84	20240424	11450	19.74	20240119	16180	-15.27	20230713	11000	24.64	20231024	0.40	N	077970	2500	575 억	260034	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History