KissMeData/004380/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12700	-100	5	-0.78	807421960	63542	87.27	12690	12870	12650	16640	8960	12800	12706.98	35.37	-151	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2667	270.21	1.31	12	0.30	47.00	9697.00	20300	20240221	-37.44	9610	20231024	32.15	20300	-37.44	20240221	10050	26.37	20240201	20300	-37.44	20240221	9610	32.15	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
3	20240531	150158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12710	-90	5	-0.70	749265170	58965	80.98	12690	12870	12650	16640	8960	12800	12706.95	35.37	-438	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2669	270.43	1.31	12	0.28	47.00	9697.00	20300	20240221	-37.39	9610	20231024	32.26	20300	-37.39	20240221	10050	26.47	20240201	20300	-37.39	20240221	9610	32.26	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
4	20240531	140158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12700	-100	5	-0.78	658664810	51860	71.22	12690	12870	12650	16640	8960	12800	12700.83	35.37	1603	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2667	270.21	1.31	12	0.25	47.00	9697.00	20300	20240221	-37.44	9610	20231024	32.15	20300	-37.44	20240221	10050	26.37	20240201	20300	-37.44	20240221	9610	32.15	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
5	20240531	130158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12710	-90	5	-0.70	625646950	49260	67.65	12690	12870	12650	16640	8960	12800	12700.91	35.37	1628	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2669	270.43	1.31	12	0.23	47.00	9697.00	20300	20240221	-37.39	9610	20231024	32.26	20300	-37.39	20240221	10050	26.47	20240201	20300	-37.39	20240221	9610	32.26	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
6	20240531	120159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12750	-50	5	-0.39	565768400	44562	61.20	12690	12870	12650	16640	8960	12800	12696.21	35.37	2732	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2678	271.28	1.31	12	0.21	47.00	9697.00	20300	20240221	-37.19	9610	20231024	32.67	20300	-37.19	20240221	10050	26.87	20240201	20300	-37.19	20240221	9610	32.67	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
7	20240531	110158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12730	-70	5	-0.55	500175630	39402	54.11	12690	12870	12650	16640	8960	12800	12694.17	35.37	1241	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2673	270.85	1.31	12	0.19	47.00	9697.00	20300	20240221	-37.29	9610	20231024	32.47	20300	-37.29	20240221	10050	26.67	20240201	20300	-37.29	20240221	9610	32.47	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
8	20240531	100159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12720	-80	5	-0.62	289758650	22796	31.31	12690	12870	12660	16640	8960	12800	12710.94	35.37	833	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2671	270.64	1.31	12	0.11	47.00	9697.00	20300	20240221	-37.34	9610	20231024	32.36	20300	-37.34	20240221	10050	26.57	20240201	20300	-37.34	20240221	9610	32.36	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
9	20240531	090158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12790	-10	5	-0.08	31732040	2497	3.43	12690	12800	12680	16640	8960	12800	12708.07	35.37	-26	13120	12960	12880	12720	12640	12920	12680	105	3840	500	8190	10	1	21000000	2686	272.13	1.32	12	0.01	47.00	9697.00	20300	20240221	-37.00	9610	20231024	33.09	20300	-37.00	20240221	10050	27.26	20240201	20300	-37.00	20240221	9610	33.09	20231024	3.54	N	004380	500	105 억	7427269	N	N	0	N	N
10	20240530	160157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12800	-240	5	-1.84	919373460	71518	106.49	12980	13040	12800	16950	9130	13040	12855.33	35.37	-1119	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2688	272.34	1.32	12	0.34	47.00	9697.00	20300	20240221	-36.95	9610	20231024	33.19	20300	-36.95	20240221	10050	27.36	20240201	20300	-36.95	20240221	9610	33.19	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
11	20240530	150158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12850	-190	5	-1.46	809517400	62939	93.71	12980	13040	12800	16950	9130	13040	12861.94	35.37	-1670	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2699	273.40	1.33	12	0.30	47.00	9697.00	20300	20240221	-36.70	9610	20231024	33.71	20300	-36.70	20240221	10050	27.86	20240201	20300	-36.70	20240221	9610	33.71	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
12	20240530	140158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12850	-190	5	-1.46	705302400	54819	81.62	12980	13040	12800	16950	9130	13040	12866.02	35.37	-2069	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2699	273.40	1.33	12	0.26	47.00	9697.00	20300	20240221	-36.70	9610	20231024	33.71	20300	-36.70	20240221	10050	27.86	20240201	20300	-36.70	20240221	9610	33.71	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
13	20240530	130158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12880	-160	5	-1.23	604265720	46943	69.90	12980	13040	12800	16950	9130	13040	12872.33	35.37	-130	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2705	274.04	1.33	12	0.22	47.00	9697.00	20300	20240221	-36.55	9610	20231024	34.03	20300	-36.55	20240221	10050	28.16	20240201	20300	-36.55	20240221	9610	34.03	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
14	20240530	120158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12900	-140	5	-1.07	534177280	41496	61.78	12980	13040	12800	16950	9130	13040	12872.98	35.37	-95	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2709	274.47	1.33	12	0.20	47.00	9697.00	20300	20240221	-36.45	9610	20231024	34.24	20300	-36.45	20240221	10050	28.36	20240201	20300	-36.45	20240221	9610	34.24	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
15	20240530	110158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12890	-150	5	-1.15	493148500	38314	57.05	12980	13040	12800	16950	9130	13040	12871.24	35.37	521	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2707	274.26	1.33	12	0.18	47.00	9697.00	20300	20240221	-36.50	9610	20231024	34.13	20300	-36.50	20240221	10050	28.26	20240201	20300	-36.50	20240221	9610	34.13	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
16	20240530	100158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12830	-210	5	-1.61	428591320	33297	49.58	12980	13040	12800	16950	9130	13040	12871.77	35.37	-765	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2694	272.98	1.32	12	0.16	47.00	9697.00	20300	20240221	-36.80	9610	20231024	33.51	20300	-36.80	20240221	10050	27.66	20240201	20300	-36.80	20240221	9610	33.51	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
17	20240530	090159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12960	-80	5	-0.61	14346760	1106	1.65	12980	13000	12940	16950	9130	13040	12971.75	35.37	-489	13380	13210	13110	12940	12840	13160	12890	105	3910	500	8340	10	1	21000000	2722	275.74	1.34	12	0.01	47.00	9697.00	20300	20240221	-36.16	9610	20231024	34.86	20300	-36.16	20240221	10050	28.96	20240201	20300	-36.16	20240221	9610	34.86	20231024	3.57	N	004380	500	105 억	7428166	N	N	0	N	N
18	20240529	160157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13040	-240	5	-1.81	867192620	66298	62.90	13280	13280	13010	17260	9300	13280	13079.09	35.44	-14605	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2738	277.45	1.34	12	0.32	47.00	9697.00	20300	20240221	-35.76	9610	20231024	35.69	20300	-35.76	20240221	10050	29.75	20240201	20300	-35.76	20240221	9610	35.69	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
19	20240529	150158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13060	-220	5	-1.66	718878670	54927	52.11	13280	13280	13010	17260	9300	13280	13086.49	35.44	-13368	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2743	277.87	1.35	12	0.26	47.00	9697.00	20300	20240221	-35.67	9610	20231024	35.90	20300	-35.67	20240221	10050	29.95	20240201	20300	-35.67	20240221	9610	35.90	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
20	20240529	140158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13010	-270	5	-2.03	646826020	49405	46.87	13280	13280	13010	17260	9300	13280	13090.79	35.44	-12200	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2732	276.81	1.34	12	0.24	47.00	9697.00	20300	20240221	-35.91	9610	20231024	35.38	20300	-35.91	20240221	10050	29.45	20240201	20300	-35.91	20240221	9610	35.38	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
21	20240529	130157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	-190	5	-1.43	555278590	42386	40.21	13280	13280	13010	17260	9300	13280	13098.82	35.44	-11842	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2749	278.51	1.35	12	0.20	47.00	9697.00	20300	20240221	-35.52	9610	20231024	36.21	20300	-35.52	20240221	10050	30.25	20240201	20300	-35.52	20240221	9610	36.21	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
22	20240529	120159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	-190	5	-1.43	481862970	36755	34.87	13280	13280	13030	17260	9300	13280	13108.27	35.44	-10105	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2749	278.51	1.35	12	0.18	47.00	9697.00	20300	20240221	-35.52	9610	20231024	36.21	20300	-35.52	20240221	10050	30.25	20240201	20300	-35.52	20240221	9610	36.21	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
23	20240529	110157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-180	5	-1.36	439045590	33481	31.77	13280	13280	13030	17260	9300	13280	13111.27	35.44	-9410	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2751	278.72	1.35	12	0.16	47.00	9697.00	20300	20240221	-35.47	9610	20231024	36.32	20300	-35.47	20240221	10050	30.35	20240201	20300	-35.47	20240221	9610	36.32	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
24	20240529	100157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13040	-240	5	-1.81	297759670	22667	21.51	13280	13280	13030	17260	9300	13280	13133.69	35.44	-10005	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2738	277.45	1.34	12	0.11	47.00	9697.00	20300	20240221	-35.76	9610	20231024	35.69	20300	-35.76	20240221	10050	29.75	20240201	20300	-35.76	20240221	9610	35.69	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
25	20240529	090156	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	-80	5	-0.60	23368160	1765	1.67	13280	13280	13200	17260	9300	13280	13228.03	35.44	-933	13713	13496	13303	13086	12893	13605	13195	105	3980	500	8490	10	1	21000000	2772	280.85	1.36	12	0.01	47.00	9697.00	20300	20240221	-34.98	9610	20231024	37.36	20300	-34.98	20240221	10050	31.34	20240201	20300	-34.98	20240221	9610	37.36	20231024	3.59	N	004380	500	105 억	7442838	N	N	0	N	N
26	20240528	160157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13280	90	2	0.68	1391044450	104328	78.10	13170	13520	13110	17140	9240	13190	13333.64	35.41	6336	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2789	282.55	1.37	12	0.50	47.00	9697.00	20300	20240221	-34.58	9610	20231024	38.19	20300	-34.58	20240221	10050	32.14	20240201	20300	-34.58	20240221	9610	38.19	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
27	20240528	150157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	80	2	0.61	1309338310	98173	73.49	13170	13520	13110	17140	9240	13190	13337.05	35.41	6026	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2787	282.34	1.37	12	0.47	47.00	9697.00	20300	20240221	-34.63	9610	20231024	38.09	20300	-34.63	20240221	10050	32.04	20240201	20300	-34.63	20240221	9610	38.09	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
28	20240528	140158	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13280	90	2	0.68	1240738660	93001	69.62	13170	13520	13110	17140	9240	13190	13341.13	35.41	6474	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2789	282.55	1.37	12	0.44	47.00	9697.00	20300	20240221	-34.58	9610	20231024	38.19	20300	-34.58	20240221	10050	32.14	20240201	20300	-34.58	20240221	9610	38.19	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
29	20240528	130156	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13280	90	2	0.68	1154937510	86540	64.78	13170	13520	13110	17140	9240	13190	13345.71	35.41	7078	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2789	282.55	1.37	12	0.41	47.00	9697.00	20300	20240221	-34.58	9610	20231024	38.19	20300	-34.58	20240221	10050	32.14	20240201	20300	-34.58	20240221	9610	38.19	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
30	20240528	120156	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	40	2	0.30	1074641950	80475	60.24	13170	13520	13110	17140	9240	13190	13353.74	35.41	8185	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2778	281.49	1.36	12	0.38	47.00	9697.00	20300	20240221	-34.83	9610	20231024	37.67	20300	-34.83	20240221	10050	31.64	20240201	20300	-34.83	20240221	9610	37.67	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
31	20240528	110156	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13310	120	2	0.91	977537100	73144	54.76	13170	13520	13110	17140	9240	13190	13364.56	35.41	8908	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2795	283.19	1.37	12	0.35	47.00	9697.00	20300	20240221	-34.43	9610	20231024	38.50	20300	-34.43	20240221	10050	32.44	20240201	20300	-34.43	20240221	9610	38.50	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
32	20240528	100157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	200	2	1.52	736473680	55049	41.21	13170	13520	13110	17140	9240	13190	13378.51	35.41	12815	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2812	284.89	1.38	12	0.26	47.00	9697.00	20300	20240221	-34.04	9610	20231024	39.33	20300	-34.04	20240221	10050	33.23	20240201	20300	-34.04	20240221	9610	39.33	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
33	20240528	090157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13210	20	2	0.15	39421220	2990	2.24	13170	13220	13140	17140	9240	13190	13184.35	35.41	-2092	13583	13386	13093	12896	12603	13485	12995	105	3950	500	8440	10	1	21000000	2774	281.06	1.36	12	0.01	47.00	9697.00	20300	20240221	-34.93	9610	20231024	37.46	20300	-34.93	20240221	10050	31.44	20240201	20300	-34.93	20240221	9610	37.46	20231024	3.54	N	004380	500	105 억	7435550	N	N	0	N	N
34	20240527	160154	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	160	2	1.23	1723128810	132918	114.41	13100	13290	12800	16930	9130	13030	12963.81	35.43	-3896	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2770	280.64	1.36	12	0.63	47.00	9697.00	20300	20240221	-35.02	9610	20231024	37.25	20300	-35.02	20240221	10050	31.24	20240201	20300	-35.02	20240221	9610	37.25	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
35	20240527	150155	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13210	180	2	1.38	1497950490	115862	99.73	13100	13220	12800	16930	9130	13030	12928.75	35.43	-5261	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2774	281.06	1.36	12	0.55	47.00	9697.00	20300	20240221	-34.93	9610	20231024	37.46	20300	-34.93	20240221	10050	31.44	20240201	20300	-34.93	20240221	9610	37.46	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
36	20240527	140157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12920	-110	5	-0.84	1259931230	97673	84.08	13100	13100	12800	16930	9130	13030	12899.48	35.43	-6683	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2713	274.89	1.33	12	0.47	47.00	9697.00	20300	20240221	-36.35	9610	20231024	34.44	20300	-36.35	20240221	10050	28.56	20240201	20300	-36.35	20240221	9610	34.44	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
37	20240527	130157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12850	-180	5	-1.38	1076449650	83396	71.79	13100	13100	12800	16930	9130	13030	12907.69	35.43	-14283	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2699	273.40	1.33	12	0.40	47.00	9697.00	20300	20240221	-36.70	9610	20231024	33.71	20300	-36.70	20240221	10050	27.86	20240201	20300	-36.70	20240221	9610	33.71	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
38	20240527	120157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12860	-170	5	-1.30	999232190	77376	66.60	13100	13100	12810	16930	9130	13030	12913.98	35.43	-14880	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2701	273.62	1.33	12	0.37	47.00	9697.00	20300	20240221	-36.65	9610	20231024	33.82	20300	-36.65	20240221	10050	27.96	20240201	20300	-36.65	20240221	9610	33.82	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
39	20240527	110157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12820	-210	5	-1.61	815402430	63049	54.27	13100	13100	12820	16930	9130	13030	12932.84	35.43	-13146	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2692	272.77	1.32	12	0.30	47.00	9697.00	20300	20240221	-36.85	9610	20231024	33.40	20300	-36.85	20240221	10050	27.56	20240201	20300	-36.85	20240221	9610	33.40	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
40	20240527	100157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12990	-40	5	-0.31	351746240	27115	23.34	13100	13100	12920	16930	9130	13030	12972.39	35.43	-1891	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2728	276.38	1.34	12	0.13	47.00	9697.00	20300	20240221	-36.01	9610	20231024	35.17	20300	-36.01	20240221	10050	29.25	20240201	20300	-36.01	20240221	9610	35.17	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
41	20240527	090156	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13040	10	2	0.08	14366620	1098	0.95	13100	13100	13040	16930	9130	13030	13084.35	35.43	-87	13463	13246	13133	12916	12803	13190	12860	105	3900	500	8330	10	1	21000000	2738	277.45	1.34	12	0.01	47.00	9697.00	20300	20240221	-35.76	9610	20231024	35.69	20300	-35.76	20240221	10050	29.75	20240201	20300	-35.76	20240221	9610	35.69	20231024	3.54	N	004380	500	105 억	7439281	N	N	0	N	N
42	20240524	160150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13030	-370	5	-2.76	1504604930	114599	101.72	13230	13350	13020	17420	9380	13400	13129.35	35.57	-31296	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2736	277.23	1.34	12	0.55	47.00	9697.00	20300	20240221	-35.81	9610	20231024	35.59	20300	-35.81	20240221	10050	29.65	20240201	20300	-35.81	20240221	9610	35.59	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
43	20240524	150152	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13080	-320	5	-2.39	1303580710	99192	88.04	13230	13350	13050	17420	9380	13400	13141.99	35.57	-27632	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2747	278.30	1.35	12	0.47	47.00	9697.00	20300	20240221	-35.57	9610	20231024	36.11	20300	-35.57	20240221	10050	30.15	20240201	20300	-35.57	20240221	9610	36.11	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
44	20240524	140152	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13120	-280	5	-2.09	980849880	74547	66.17	13230	13350	13100	17420	9380	13400	13157.47	35.57	-20452	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2755	279.15	1.35	12	0.35	47.00	9697.00	20300	20240221	-35.37	9610	20231024	36.52	20300	-35.37	20240221	10050	30.55	20240201	20300	-35.37	20240221	9610	36.52	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
45	20240524	130151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-250	5	-1.87	738304530	56076	49.77	13230	13350	13110	17420	9380	13400	13166.14	35.57	-16486	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2762	279.79	1.36	12	0.27	47.00	9697.00	20300	20240221	-35.22	9610	20231024	36.84	20300	-35.22	20240221	10050	30.85	20240201	20300	-35.22	20240221	9610	36.84	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
46	20240524	120151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13180	-220	5	-1.64	623933370	47390	42.06	13230	13350	13110	17420	9380	13400	13165.93	35.57	-12549	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2768	280.43	1.36	12	0.23	47.00	9697.00	20300	20240221	-35.07	9610	20231024	37.15	20300	-35.07	20240221	10050	31.14	20240201	20300	-35.07	20240221	9610	37.15	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
47	20240524	110150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-250	5	-1.87	551825980	41910	37.20	13230	13350	13110	17420	9380	13400	13166.93	35.57	-11926	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2762	279.79	1.36	12	0.20	47.00	9697.00	20300	20240221	-35.22	9610	20231024	36.84	20300	-35.22	20240221	10050	30.85	20240201	20300	-35.22	20240221	9610	36.84	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
48	20240524	100151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	-170	5	-1.27	421720190	32048	28.45	13230	13350	13110	17420	9380	13400	13159.02	35.57	-9818	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2778	281.49	1.36	12	0.15	47.00	9697.00	20300	20240221	-34.83	9610	20231024	37.67	20300	-34.83	20240221	10050	31.64	20240201	20300	-34.83	20240221	9610	37.67	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
49	20240524	090151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	-200	5	-1.49	33773530	2554	2.27	13230	13350	13200	17420	9380	13400	13223.78	35.57	-523	13880	13640	13380	13140	12880	13510	13010	105	4020	500	8570	10	1	21000000	2772	280.85	1.36	12	0.01	47.00	9697.00	20300	20240221	-34.98	9610	20231024	37.36	20300	-34.98	20240221	10050	31.34	20240201	20300	-34.98	20240221	9610	37.36	20231024	3.53	N	004380	500	105 억	7469826	N	N	0	N	N
50	20240523	160150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	-220	5	-1.62	1493008280	111740	46.39	13600	13620	13120	17700	9540	13620	13361.18	35.51	12314	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2814	285.11	1.38	12	0.53	47.00	9697.00	20300	20240221	-33.99	9610	20231024	39.44	20300	-33.99	20240221	10050	33.33	20240201	20300	-33.99	20240221	9610	39.44	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
51	20240523	150152	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	-230	5	-1.69	1389239630	103994	43.18	13600	13620	13120	17700	9540	13620	13358.84	35.51	11276	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2812	284.89	1.38	12	0.50	47.00	9697.00	20300	20240221	-34.04	9610	20231024	39.33	20300	-34.04	20240221	10050	33.23	20240201	20300	-34.04	20240221	9610	39.33	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
52	20240523	140151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	-220	5	-1.62	1268779290	94997	39.44	13600	13620	13120	17700	9540	13620	13355.99	35.51	11089	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2814	285.11	1.38	12	0.45	47.00	9697.00	20300	20240221	-33.99	9610	20231024	39.44	20300	-33.99	20240221	10050	33.33	20240201	20300	-33.99	20240221	9610	39.44	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
53	20240523	130151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	-240	5	-1.76	1145210100	85771	35.61	13600	13620	13120	17700	9540	13620	13351.95	35.51	8314	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2810	284.68	1.38	12	0.41	47.00	9697.00	20300	20240221	-34.09	9610	20231024	39.23	20300	-34.09	20240221	10050	33.13	20240201	20300	-34.09	20240221	9610	39.23	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
54	20240523	120150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13370	-250	5	-1.84	1020335110	76451	31.74	13600	13620	13120	17700	9540	13620	13346.26	35.51	3484	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2808	284.47	1.38	12	0.36	47.00	9697.00	20300	20240221	-34.14	9610	20231024	39.13	20300	-34.14	20240221	10050	33.03	20240201	20300	-34.14	20240221	9610	39.13	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
55	20240523	110150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13360	-260	5	-1.91	830646650	62262	25.85	13600	13620	13120	17700	9540	13620	13341.15	35.51	43	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2806	284.26	1.38	12	0.30	47.00	9697.00	20300	20240221	-34.19	9610	20231024	39.02	20300	-34.19	20240221	10050	32.94	20240201	20300	-34.19	20240221	9610	39.02	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
56	20240523	100149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13320	-300	5	-2.20	664667180	49824	20.69	13600	13620	13120	17700	9540	13620	13340.30	35.51	-2498	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2797	283.40	1.37	12	0.24	47.00	9697.00	20300	20240221	-34.38	9610	20231024	38.61	20300	-34.38	20240221	10050	32.54	20240201	20300	-34.38	20240221	9610	38.61	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
57	20240523	090150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13500	-120	5	-0.88	75713060	5588	2.32	13600	13620	13490	17700	9540	13620	13549.22	35.51	-3539	14420	14020	13730	13330	13040	14220	13530	105	4080	500	8710	10	1	21000000	2835	287.23	1.39	12	0.03	47.00	9697.00	20300	20240221	-33.50	9610	20231024	40.48	20300	-33.50	20240221	10050	34.33	20240201	20300	-33.50	20240221	9610	40.48	20231024	3.54	N	004380	500	105 억	7456967	N	N	0	N	N
58	20240522	160149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13620	110	2	0.81	3303596220	238476	312.62	13530	14130	13440	17560	9460	13510	13853.55	35.52	-2878	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2860	289.79	1.40	12	1.14	47.00	9697.00	20300	20240221	-32.91	9610	20231024	41.73	20300	-32.91	20240221	10050	35.52	20240201	20300	-32.91	20240221	9610	41.73	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
59	20240522	150151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13690	180	2	1.33	3147498750	227031	297.61	13530	14130	13440	17560	9460	13510	13863.74	35.52	-1892	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2875	291.28	1.41	12	1.08	47.00	9697.00	20300	20240221	-32.56	9610	20231024	42.46	20300	-32.56	20240221	10050	36.22	20240201	20300	-32.56	20240221	9610	42.46	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
60	20240522	140149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13690	180	2	1.33	2962509230	213541	279.93	13530	14130	13440	17560	9460	13510	13873.26	35.52	-702	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2875	291.28	1.41	12	1.02	47.00	9697.00	20300	20240221	-32.56	9610	20231024	42.46	20300	-32.56	20240221	10050	36.22	20240201	20300	-32.56	20240221	9610	42.46	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
61	20240522	130151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13720	210	2	1.55	2764983510	199161	261.08	13530	14130	13440	17560	9460	13510	13883.16	35.52	593	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2881	291.91	1.41	12	0.95	47.00	9697.00	20300	20240221	-32.41	9610	20231024	42.77	20300	-32.41	20240221	10050	36.52	20240201	20300	-32.41	20240221	9610	42.77	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
62	20240522	120149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13880	370	2	2.74	2504183830	180227	236.26	13530	14130	13440	17560	9460	13510	13894.61	35.52	-2116	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2915	295.32	1.43	12	0.86	47.00	9697.00	20300	20240221	-31.63	9610	20231024	44.43	20300	-31.63	20240221	10050	38.11	20240201	20300	-31.63	20240221	9610	44.43	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
63	20240522	110150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13920	410	2	3.03	2344118700	168697	221.14	13530	14130	13440	17560	9460	13510	13895.44	35.52	-2414	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2923	296.17	1.44	12	0.80	47.00	9697.00	20300	20240221	-31.43	9610	20231024	44.85	20300	-31.43	20240221	10050	38.51	20240201	20300	-31.43	20240221	9610	44.85	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
64	20240522	100150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14030	520	2	3.85	1247149950	90354	118.44	13530	14050	13440	17560	9460	13510	13802.93	35.52	-7149	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2946	298.51	1.45	12	0.43	47.00	9697.00	20300	20240221	-30.89	9610	20231024	45.99	20300	-30.89	20240221	10050	39.60	20240201	20300	-30.89	20240221	9610	45.99	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
65	20240522	090150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13490	-20	5	-0.15	11181120	827	1.08	13530	13530	13490	17560	9460	13510	13520.10	35.52	-41	13816	13662	13546	13392	13276	13605	13335	105	4050	500	8640	10	1	21000000	2833	287.02	1.39	12	0.00	47.00	9697.00	20300	20240221	-33.55	9610	20231024	40.37	20300	-33.55	20240221	10050	34.23	20240201	20300	-33.55	20240221	9610	40.37	20231024	3.54	N	004380	500	105 억	7459381	N	N	6	N	N
66	20240521	160149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13510	-160	5	-1.17	1014372810	75126	41.26	13670	13700	13430	17770	9570	13670	13502.25	35.62	-17150	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2837	287.45	1.39	12	0.36	47.00	9697.00	20300	20240221	-33.45	9610	20231024	40.58	20300	-33.45	20240221	10050	34.43	20240201	20300	-33.45	20240221	9610	40.58	20231024	3.47	N	004380	500	105 억	7479681	N	N	6	N	N
67	20240521	150150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13570	-100	5	-0.73	931083620	68964	37.88	13670	13700	13430	17770	9570	13670	13501.01	35.62	-14832	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2850	288.72	1.40	12	0.33	47.00	9697.00	20300	20240221	-33.15	9610	20231024	41.21	20300	-33.15	20240221	10050	35.02	20240201	20300	-33.15	20240221	9610	41.21	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
68	20240521	140149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13460	-210	5	-1.54	850627520	62992	34.60	13670	13700	13430	17770	9570	13670	13503.74	35.62	-15288	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2827	286.38	1.39	12	0.30	47.00	9697.00	20300	20240221	-33.69	9610	20231024	40.06	20300	-33.69	20240221	10050	33.93	20240201	20300	-33.69	20240221	9610	40.06	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
69	20240521	130151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13460	-210	5	-1.54	770426770	57030	31.32	13670	13700	13440	17770	9570	13670	13509.15	35.62	-14143	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2827	286.38	1.39	12	0.27	47.00	9697.00	20300	20240221	-33.69	9610	20231024	40.06	20300	-33.69	20240221	10050	33.93	20240201	20300	-33.69	20240221	9610	40.06	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
70	20240521	120149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13460	-210	5	-1.54	672552120	49763	27.33	13670	13700	13440	17770	9570	13670	13515.10	35.62	-13072	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2827	286.38	1.39	12	0.24	47.00	9697.00	20300	20240221	-33.69	9610	20231024	40.06	20300	-33.69	20240221	10050	33.93	20240201	20300	-33.69	20240221	9610	40.06	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
71	20240521	110151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13440	-230	5	-1.68	553754440	40940	22.48	13670	13700	13440	17770	9570	13670	13526.00	35.62	-10444	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2822	285.96	1.39	12	0.19	47.00	9697.00	20300	20240221	-33.79	9610	20231024	39.85	20300	-33.79	20240221	10050	33.73	20240201	20300	-33.79	20240221	9610	39.85	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
72	20240521	100150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	-10	5	-0.07	311559010	22991	12.63	13670	13700	13480	17770	9570	13670	13551.35	35.62	-6163	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2869	290.64	1.41	12	0.11	47.00	9697.00	20300	20240221	-32.71	9610	20231024	42.14	20300	-32.71	20240221	10050	35.92	20240201	20300	-32.71	20240221	9610	42.14	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
73	20240521	090148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13630	-40	5	-0.29	23861330	1747	0.96	13670	13700	13630	17770	9570	13670	13658.46	35.62	-944	14290	13980	13590	13280	12890	14135	13435	105	4100	500	8740	10	1	21000000	2862	290.00	1.41	12	0.01	47.00	9697.00	20300	20240221	-32.86	9610	20231024	41.83	20300	-32.86	20240221	10050	35.62	20240201	20300	-32.86	20240221	9610	41.83	20231024	3.47	N	004380	500	105 억	7479681	N	N	9	N	N
74	20240517	160150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	-660	5	-4.70	2434100760	179756	130.12	14060	14060	13390	18260	9840	14050	13541.46	35.94	-76170	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2812	284.89	1.38	12	0.86	47.00	9697.00	20300	20240221	-34.04	9610	20231024	39.33	20300	-34.04	20240221	10050	33.23	20240201	20300	-34.04	20240221	9610	39.33	20231024	3.55	N	004380	500	105 억	7546915	N	N	1	N	N
75	20240517	150152	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13420	-630	5	-4.48	2262312760	166938	120.84	14060	14060	13400	18260	9840	14050	13551.75	35.94	-72545	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2818	285.53	1.38	12	0.79	47.00	9697.00	20300	20240221	-33.89	9610	20231024	39.65	20300	-33.89	20240221	10050	33.53	20240201	20300	-33.89	20240221	9610	39.65	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
76	20240517	140148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13430	-620	5	-4.41	2036750290	150126	108.67	14060	14060	13420	18260	9840	14050	13566.87	35.94	-64752	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2820	285.74	1.38	12	0.71	47.00	9697.00	20300	20240221	-33.84	9610	20231024	39.75	20300	-33.84	20240221	10050	33.63	20240201	20300	-33.84	20240221	9610	39.75	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
77	20240517	130149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13460	-590	5	-4.20	1794230350	132078	95.60	14060	14060	13420	18260	9840	14050	13584.56	35.94	-54536	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2827	286.38	1.39	12	0.63	47.00	9697.00	20300	20240221	-33.69	9610	20231024	40.06	20300	-33.69	20240221	10050	33.93	20240201	20300	-33.69	20240221	9610	40.06	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
78	20240517	120148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13450	-600	5	-4.27	1636329240	120353	87.12	14060	14060	13420	18260	9840	14050	13596.01	35.94	-52080	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2825	286.17	1.39	12	0.57	47.00	9697.00	20300	20240221	-33.74	9610	20231024	39.96	20300	-33.74	20240221	10050	33.83	20240201	20300	-33.74	20240221	9610	39.96	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
79	20240517	110149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13450	-600	5	-4.27	1467404450	107788	78.02	14060	14060	13420	18260	9840	14050	13613.72	35.94	-44714	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2825	286.17	1.39	12	0.51	47.00	9697.00	20300	20240221	-33.74	9610	20231024	39.96	20300	-33.74	20240221	10050	33.83	20240201	20300	-33.74	20240221	9610	39.96	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
80	20240517	100148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13520	-530	5	-3.77	924638860	67496	48.86	14060	14060	13500	18260	9840	14050	13699.06	35.94	-24741	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2839	287.66	1.39	12	0.32	47.00	9697.00	20300	20240221	-33.40	9610	20231024	40.69	20300	-33.40	20240221	10050	34.53	20240201	20300	-33.40	20240221	9610	40.69	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
81	20240517	090148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13890	-160	5	-1.14	60094430	4299	3.11	14060	14060	13870	18260	9840	14050	13978.37	35.94	-1992	14350	14200	13950	13800	13550	14275	13875	105	4210	500	8990	10	1	21000000	2917	295.53	1.43	12	0.02	47.00	9697.00	20300	20240221	-31.58	9610	20231024	44.54	20300	-31.58	20240221	10050	38.21	20240201	20300	-31.58	20240221	9610	44.54	20231024	3.55	N	004380	500	105 억	7546915	N	N	13	N	N
82	20240516	160148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14050	180	2	1.30	1898519960	136234	81.62	13880	14100	13700	18030	9710	13870	13935.18	35.99	-14634	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2951	298.94	1.45	12	0.65	47.00	9697.00	20300	20240221	-30.79	9610	20231024	46.20	20300	-30.79	20240221	10050	39.80	20240201	20300	-30.79	20240221	9610	46.20	20231024	3.87	N	004380	500	105 억	7556998	N	N	13	N	N
83	20240516	150147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13950	80	2	0.58	1739375490	124885	74.82	13880	14100	13700	18030	9710	13870	13927.82	35.99	-14344	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2930	296.81	1.44	12	0.59	47.00	9697.00	20300	20240221	-31.28	9610	20231024	45.16	20300	-31.28	20240221	10050	38.81	20240201	20300	-31.28	20240221	9610	45.16	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
84	20240516	140149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13910	40	2	0.29	1453403430	104381	62.54	13880	14100	13700	18030	9710	13870	13924.02	35.99	-17808	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2921	295.96	1.43	12	0.50	47.00	9697.00	20300	20240221	-31.48	9610	20231024	44.75	20300	-31.48	20240221	10050	38.41	20240201	20300	-31.48	20240221	9610	44.75	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
85	20240516	130149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13940	70	2	0.50	1201809150	86250	51.67	13880	14100	13700	18030	9710	13870	13934.02	35.99	-12029	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2927	296.60	1.44	12	0.41	47.00	9697.00	20300	20240221	-31.33	9610	20231024	45.06	20300	-31.33	20240221	10050	38.71	20240201	20300	-31.33	20240221	9610	45.06	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
86	20240516	120148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	90	2	0.65	1079635630	77488	46.42	13880	14100	13700	18030	9710	13870	13932.94	35.99	-9526	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2932	297.02	1.44	12	0.37	47.00	9697.00	20300	20240221	-31.23	9610	20231024	45.27	20300	-31.23	20240221	10050	38.91	20240201	20300	-31.23	20240221	9610	45.27	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
87	20240516	110147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	90	2	0.65	985727860	70759	42.39	13880	14100	13700	18030	9710	13870	13930.78	35.99	-10103	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2932	297.02	1.44	12	0.34	47.00	9697.00	20300	20240221	-31.23	9610	20231024	45.27	20300	-31.23	20240221	10050	38.91	20240201	20300	-31.23	20240221	9610	45.27	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
88	20240516	100148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13970	100	2	0.72	564057670	40616	24.33	13880	14100	13700	18030	9710	13870	13887.57	35.99	-2809	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2934	297.23	1.44	12	0.19	47.00	9697.00	20300	20240221	-31.18	9610	20231024	45.37	20300	-31.18	20240221	10050	39.00	20240201	20300	-31.18	20240221	9610	45.37	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
89	20240516	090148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13950	80	2	0.58	47525240	3417	2.05	13880	14100	13880	18030	9710	13870	13908.47	35.99	35	14423	14146	14003	13726	13583	14075	13655	105	4160	500	8870	10	1	21000000	2930	296.81	1.44	12	0.02	47.00	9697.00	20300	20240221	-31.28	9610	20231024	45.16	20300	-31.28	20240221	10050	38.81	20240201	20300	-31.28	20240221	9610	45.16	20231024	3.87	N	004380	500	105 억	7556998	N	N	11	N	N
90	20240514	160149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13870	-230	5	-1.63	2296517230	164111	33.20	14200	14280	13860	18330	9870	14100	13994.00	35.97	1937	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2913	295.11	1.43	12	0.78	47.00	9697.00	20300	20240221	-31.67	9610	20231024	44.33	20300	-31.67	20240221	10050	38.01	20240201	20300	-31.67	20240221	9610	44.33	20231024	3.42	N	004380	500	105 억	7552943	N	N	11	N	N
91	20240514	150150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13910	-190	5	-1.35	2050008940	146353	29.61	14200	14280	13860	18330	9870	14100	14007.29	35.97	-3080	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2921	295.96	1.43	12	0.70	47.00	9697.00	20300	20240221	-31.48	9610	20231024	44.75	20300	-31.48	20240221	10050	38.41	20240201	20300	-31.48	20240221	9610	44.75	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
92	20240514	140149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13890	-210	5	-1.49	1807801330	128938	26.09	14200	14280	13860	18330	9870	14100	14020.70	35.97	-3235	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2917	295.53	1.43	12	0.61	47.00	9697.00	20300	20240221	-31.58	9610	20231024	44.54	20300	-31.58	20240221	10050	38.21	20240201	20300	-31.58	20240221	9610	44.54	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
93	20240514	130149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13900	-200	5	-1.42	1654058320	117878	23.85	14200	14280	13860	18330	9870	14100	14031.95	35.97	-2008	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2919	295.74	1.43	12	0.56	47.00	9697.00	20300	20240221	-31.53	9610	20231024	44.64	20300	-31.53	20240221	10050	38.31	20240201	20300	-31.53	20240221	9610	44.64	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
94	20240514	120149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13920	-180	5	-1.28	1453674680	103460	20.93	14200	14280	13900	18330	9870	14100	14050.60	35.97	-1484	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2923	296.17	1.44	12	0.49	47.00	9697.00	20300	20240221	-31.43	9610	20231024	44.85	20300	-31.43	20240221	10050	38.51	20240201	20300	-31.43	20240221	9610	44.85	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
95	20240514	110148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14040	-60	5	-0.43	1164191120	82702	16.73	14200	14280	13900	18330	9870	14100	14076.94	35.97	-1504	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2948	298.72	1.45	12	0.39	47.00	9697.00	20300	20240221	-30.84	9610	20231024	46.10	20300	-30.84	20240221	10050	39.70	20240201	20300	-30.84	20240221	9610	46.10	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
96	20240514	100148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14030	-70	5	-0.50	718014880	51000	10.32	14200	14280	13900	18330	9870	14100	14078.72	35.97	-2090	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2946	298.51	1.45	12	0.24	47.00	9697.00	20300	20240221	-30.89	9610	20231024	45.99	20300	-30.89	20240221	10050	39.60	20240201	20300	-30.89	20240221	9610	45.99	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
97	20240514	090149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14020	-80	5	-0.57	144415920	10204	2.06	14200	14280	14020	18330	9870	14100	14152.87	35.97	-3625	15340	14720	14360	13740	13380	14540	13560	105	4230	500	9020	10	1	21000000	2944	298.30	1.45	12	0.05	47.00	9697.00	20300	20240221	-30.94	9610	20231024	45.89	20300	-30.94	20240221	10050	39.50	20240201	20300	-30.94	20240221	9610	45.89	20231024	3.42	N	004380	500	105 억	7552943	N	N	7	N	N
98	20240513	160149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14100	-440	5	-3.03	7075492310	489622	18.36	14550	14980	14000	18900	10180	14540	14450.63	35.59	81046	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	2961	300.00	1.45	12	2.33	47.00	9697.00	20300	20240221	-30.54	9610	20231024	46.72	20300	-30.54	20240221	10050	40.30	20240201	20300	-30.54	20240221	9610	46.72	20231024	3.43	N	004380	500	105 억	7472995	N	N	7	N	N
99	20240513	150149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14130	-410	5	-2.82	6749247430	466469	17.49	14550	14980	14000	18900	10180	14540	14468.41	35.59	77173	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	2967	300.64	1.46	12	2.22	47.00	9697.00	20300	20240221	-30.39	9610	20231024	47.03	20300	-30.39	20240221	10050	40.60	20240201	20300	-30.39	20240221	9610	47.03	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
100	20240513	140148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14330	-210	5	-1.44	6318993770	436008	16.35	14550	14980	14000	18900	10180	14540	14492.56	35.59	73036	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	3009	304.89	1.48	12	2.08	47.00	9697.00	20300	20240221	-29.41	9610	20231024	49.12	20300	-29.41	20240221	10050	42.59	20240201	20300	-29.41	20240221	9610	49.12	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
101	20240513	130149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14340	-200	5	-1.38	4828292700	330310	12.39	14550	14980	14280	18900	10180	14540	14618.07	35.59	3555	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	3011	305.11	1.48	12	1.57	47.00	9697.00	20300	20240221	-29.36	9610	20231024	49.22	20300	-29.36	20240221	10050	42.69	20240201	20300	-29.36	20240221	9610	49.22	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
102	20240513	120149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14340	-200	5	-1.38	4591216030	313762	11.77	14550	14980	14280	18900	10180	14540	14633.57	35.59	226	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	3011	305.11	1.48	12	1.49	47.00	9697.00	20300	20240221	-29.36	9610	20231024	49.22	20300	-29.36	20240221	10050	42.69	20240201	20300	-29.36	20240221	9610	49.22	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
103	20240513	110149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14330	-210	5	-1.44	4324791330	295173	11.07	14550	14980	14280	18900	10180	14540	14652.70	35.59	-2059	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	3009	304.89	1.48	12	1.41	47.00	9697.00	20300	20240221	-29.41	9610	20231024	49.12	20300	-29.41	20240221	10050	42.59	20240201	20300	-29.41	20240221	9610	49.12	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
104	20240513	100149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14450	-90	5	-0.62	3688292150	251028	9.41	14550	14980	14350	18900	10180	14540	14694.33	35.59	-2414	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	3035	307.45	1.49	12	1.20	47.00	9697.00	20300	20240221	-28.82	9610	20231024	50.36	20300	-28.82	20240221	10050	43.78	20240201	20300	-28.82	20240221	9610	50.36	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
105	20240513	090149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14410	-130	5	-0.89	379370090	26114	0.98	14550	14630	14350	18900	10180	14540	14526.09	35.59	-2594	16173	15356	14533	13716	12893	15765	14125	105	4360	500	9300	10	1	21000000	3026	306.60	1.49	12	0.12	47.00	9697.00	20300	20240221	-29.01	9610	20231024	49.95	20300	-29.01	20240221	10050	43.38	20240201	20300	-29.01	20240221	9610	49.95	20231024	3.43	N	004380	500	105 억	7472995	N	N	1	N	N
106	20240510	160146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14540	1340	2	10.15	38852038860	2644251	3262.82	13960	15350	13710	17160	9240	13200	14693.08	35.88	-57231	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	3053	309.36	1.50	12	12.59	47.00	9697.00	20300	20240221	-28.37	9610	20231024	51.30	20300	-28.37	20240221	10050	44.68	20240201	20300	-28.37	20240221	9610	51.30	20231024	3.43	N	004380	500	105 억	7534493	N	N	1	N	N
107	20240510	150146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14630	1430	2	10.83	38064816310	2590159	3196.07	13960	15350	13710	17160	9240	13200	14695.94	35.88	-55103	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	3072	311.28	1.51	12	12.33	47.00	9697.00	20300	20240221	-27.93	9610	20231024	52.24	20300	-27.93	20240221	10050	45.57	20240201	20300	-27.93	20240221	9610	52.24	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
108	20240510	140146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14620	1420	2	10.76	36730026990	2498154	3082.54	13960	15350	13710	17160	9240	13200	14702.87	35.88	-66931	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	3070	311.06	1.51	12	11.90	47.00	9697.00	20300	20240221	-27.98	9610	20231024	52.13	20300	-27.98	20240221	10050	45.47	20240201	20300	-27.98	20240221	9610	52.13	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
109	20240510	130146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14340	1140	2	8.64	35186893900	2391785	2951.29	13960	15350	13710	17160	9240	13200	14711.56	35.88	-78585	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	3011	305.11	1.48	12	11.39	47.00	9697.00	20300	20240221	-29.36	9610	20231024	49.22	20300	-29.36	20240221	10050	42.69	20240201	20300	-29.36	20240221	9610	49.22	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
110	20240510	120146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14470	1270	2	9.62	27443014010	1866785	2303.48	13960	15350	13710	17160	9240	13200	14700.68	35.88	-71749	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	3039	307.87	1.49	12	8.89	47.00	9697.00	20300	20240221	-28.72	9610	20231024	50.57	20300	-28.72	20240221	10050	43.98	20240201	20300	-28.72	20240221	9610	50.57	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
111	20240510	110145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14850	1650	2	12.50	21533520220	1468508	1812.03	13960	15350	13710	17160	9240	13200	14663.54	35.88	-58255	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	3119	315.96	1.53	12	6.99	47.00	9697.00	20300	20240221	-26.85	9610	20231024	54.53	20300	-26.85	20240221	10050	47.76	20240201	20300	-26.85	20240221	9610	54.53	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
112	20240510	100146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	610	2	4.62	6166384080	436830	539.02	13960	14580	13810	17160	9240	13200	14116.21	35.88	3675	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	2900	293.83	1.42	12	2.08	47.00	9697.00	20300	20240221	-31.97	9610	20231024	43.70	20300	-31.97	20240221	10050	37.41	20240201	20300	-31.97	20240221	9610	43.70	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
113	20240510	090146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	760	2	5.76	839895200	60077	74.13	13960	14070	13870	17160	9240	13200	13980.31	35.88	-12232	13620	13410	13280	13070	12940	13345	13005	105	3960	500	8440	10	1	21000000	2932	297.02	1.44	12	0.29	47.00	9697.00	20300	20240221	-31.23	9610	20231024	45.27	20300	-31.23	20240221	10050	38.91	20240201	20300	-31.23	20240221	9610	45.27	20231024	3.43	N	004380	500	105 억	7534493	N	N	0	N	N
114	20240509	160148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	-200	5	-1.49	989901940	74759	91.22	13490	13490	13150	17420	9380	13400	13241.68	35.95	-14321	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2772	280.85	1.36	12	0.36	47.00	9697.00	20300	20240221	-34.98	9610	20231024	37.36	20300	-34.98	20240221	10050	31.34	20240201	20300	-34.98	20240221	9610	37.36	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
115	20240509	150149	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-210	5	-1.57	900258270	67956	82.92	13490	13490	13170	17420	9380	13400	13247.66	35.95	-11751	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2770	280.64	1.36	12	0.32	47.00	9697.00	20300	20240221	-35.02	9610	20231024	37.25	20300	-35.02	20240221	10050	31.24	20240201	20300	-35.02	20240221	9610	37.25	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
116	20240509	140147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	-170	5	-1.27	766223980	57795	70.52	13490	13490	13190	17420	9380	13400	13257.61	35.95	-6390	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2778	281.49	1.36	12	0.28	47.00	9697.00	20300	20240221	-34.83	9610	20231024	37.67	20300	-34.83	20240221	10050	31.64	20240201	20300	-34.83	20240221	9610	37.67	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
117	20240509	130146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13240	-160	5	-1.19	659682180	49728	60.68	13490	13490	13190	17420	9380	13400	13265.81	35.95	-6457	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2780	281.70	1.37	12	0.24	47.00	9697.00	20300	20240221	-34.78	9610	20231024	37.77	20300	-34.78	20240221	10050	31.74	20240201	20300	-34.78	20240221	9610	37.77	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
118	20240509	120146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	-180	5	-1.34	529615320	39878	48.66	13490	13490	13200	17420	9380	13400	13280.89	35.95	-5549	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2776	281.28	1.36	12	0.19	47.00	9697.00	20300	20240221	-34.88	9610	20231024	37.57	20300	-34.88	20240221	10050	31.54	20240201	20300	-34.88	20240221	9610	37.57	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
119	20240509	110145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13240	-160	5	-1.19	416448560	31326	38.22	13490	13490	13210	17420	9380	13400	13294.02	35.95	-4918	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2780	281.70	1.37	12	0.15	47.00	9697.00	20300	20240221	-34.78	9610	20231024	37.77	20300	-34.78	20240221	10050	31.74	20240201	20300	-34.78	20240221	9610	37.77	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
120	20240509	100145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13250	-150	5	-1.12	310295320	23311	28.44	13490	13490	13230	17420	9380	13400	13311.11	35.95	-2944	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2783	281.91	1.37	12	0.11	47.00	9697.00	20300	20240221	-34.73	9610	20231024	37.88	20300	-34.73	20240221	10050	31.84	20240201	20300	-34.73	20240221	9610	37.88	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
121	20240509	090145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13420	20	2	0.15	26278120	1959	2.39	13490	13490	13360	17420	9380	13400	13414.06	35.95	-534	13886	13642	13476	13232	13066	13560	13150	105	4020	500	8570	10	1	21000000	2818	285.53	1.38	12	0.01	47.00	9697.00	20300	20240221	-33.89	9610	20231024	39.65	20300	-33.89	20240221	10050	33.53	20240201	20300	-33.89	20240221	9610	39.65	20231024	3.45	N	004380	500	105 억	7550154	N	N	0	N	N
122	20240508	160145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	-370	5	-2.69	1093607170	81362	109.89	13720	13720	13310	17900	9640	13770	13441.82	35.96	-2624	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2814	285.11	1.38	12	0.39	47.00	9697.00	20300	20240221	-33.99	9610	20231024	39.44	20300	-33.99	20240221	10050	33.33	20240201	20300	-33.99	20240221	9610	39.44	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
123	20240508	150146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13430	-340	5	-2.47	990183100	73650	99.47	13720	13720	13310	17900	9640	13770	13444.43	35.96	-6465	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2820	285.74	1.38	12	0.35	47.00	9697.00	20300	20240221	-33.84	9610	20231024	39.75	20300	-33.84	20240221	10050	33.63	20240201	20300	-33.84	20240221	9610	39.75	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
124	20240508	140145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	-380	5	-2.76	783530770	58214	78.63	13720	13720	13310	17900	9640	13770	13459.47	35.96	-11385	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2812	284.89	1.38	12	0.28	47.00	9697.00	20300	20240221	-34.04	9610	20231024	39.33	20300	-34.04	20240221	10050	33.23	20240201	20300	-34.04	20240221	9610	39.33	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
125	20240508	130144	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	-390	5	-2.83	712051320	52869	71.41	13720	13720	13310	17900	9640	13770	13468.20	35.96	-12703	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2810	284.68	1.38	12	0.25	47.00	9697.00	20300	20240221	-34.09	9610	20231024	39.23	20300	-34.09	20240221	10050	33.13	20240201	20300	-34.09	20240221	9610	39.23	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
126	20240508	120144	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13410	-360	5	-2.61	634547940	47079	63.59	13720	13720	13310	17900	9640	13770	13478.35	35.96	-12946	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2816	285.32	1.38	12	0.22	47.00	9697.00	20300	20240221	-33.94	9610	20231024	39.54	20300	-33.94	20240221	10050	33.43	20240201	20300	-33.94	20240221	9610	39.54	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
127	20240508	110153	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13410	-360	5	-2.61	571885490	42402	57.27	13720	13720	13310	17900	9640	13770	13487.21	35.96	-13887	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2816	285.32	1.38	12	0.20	47.00	9697.00	20300	20240221	-33.94	9610	20231024	39.54	20300	-33.94	20240221	10050	33.43	20240201	20300	-33.94	20240221	9610	39.54	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
128	20240508	100146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	-390	5	-2.83	468752160	34677	46.84	13720	13720	13360	17900	9640	13770	13517.65	35.96	-13173	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2810	284.68	1.38	12	0.17	47.00	9697.00	20300	20240221	-34.09	9610	20231024	39.23	20300	-34.09	20240221	10050	33.13	20240201	20300	-34.09	20240221	9610	39.23	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
129	20240508	090144	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13670	-100	5	-0.73	9080240	662	0.89	13720	13720	13670	17900	9640	13770	13716.13	35.96	-31	14016	13892	13746	13622	13476	13955	13685	105	4130	500	8810	10	1	21000000	2871	290.85	1.41	12	0.00	47.00	9697.00	20300	20240221	-32.66	9610	20231024	42.25	20300	-32.66	20240221	10050	36.02	20240201	20300	-32.66	20240221	9610	42.25	20231024	3.47	N	004380	500	105 억	7551823	N	N	1	N	N
130	20240503	160147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13550	-330	5	-2.38	1030903360	75171	102.65	13900	13990	13520	18040	9720	13880	13715.03	35.92	-11376	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2846	288.30	1.40	12	0.36	47.00	9697.00	20300	20240221	-33.25	9610	20231024	41.00	20300	-33.25	20240221	10050	34.83	20240201	20300	-33.25	20240221	9610	41.00	20231024	3.46	N	004380	500	105 억	7542487	N	N	1	N	N
131	20240503	150148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13560	-320	5	-2.31	955020820	69566	94.99	13900	13990	13530	18040	9720	13880	13728.27	35.92	-11541	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2848	288.51	1.40	12	0.33	47.00	9697.00	20300	20240221	-33.20	9610	20231024	41.10	20300	-33.20	20240221	10050	34.93	20240201	20300	-33.20	20240221	9610	41.10	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
132	20240503	140147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	-220	5	-1.59	770781250	56026	76.50	13900	13990	13630	18040	9720	13880	13757.56	35.92	-8982	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2869	290.64	1.41	12	0.27	47.00	9697.00	20300	20240221	-32.71	9610	20231024	42.14	20300	-32.71	20240221	10050	35.92	20240201	20300	-32.71	20240221	9610	42.14	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
133	20240503	130148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13670	-210	5	-1.51	625459100	45386	61.97	13900	13990	13650	18040	9720	13880	13780.88	35.92	-4473	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2871	290.85	1.41	12	0.22	47.00	9697.00	20300	20240221	-32.66	9610	20231024	42.25	20300	-32.66	20240221	10050	36.02	20240201	20300	-32.66	20240221	9610	42.25	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
134	20240503	120147	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13700	-180	5	-1.30	564082490	40902	55.85	13900	13990	13650	18040	9720	13880	13791.07	35.92	-3157	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2877	291.49	1.41	12	0.19	47.00	9697.00	20300	20240221	-32.51	9610	20231024	42.56	20300	-32.51	20240221	10050	36.32	20240201	20300	-32.51	20240221	9610	42.56	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
135	20240503	110146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13750	-130	5	-0.94	456542670	33050	45.13	13900	13990	13690	18040	9720	13880	13813.70	35.92	-1699	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2888	292.55	1.42	12	0.16	47.00	9697.00	20300	20240221	-32.27	9610	20231024	43.08	20300	-32.27	20240221	10050	36.82	20240201	20300	-32.27	20240221	9610	43.08	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
136	20240503	100146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13770	-110	5	-0.79	318018610	22981	31.38	13900	13990	13690	18040	9720	13880	13838.33	35.92	-1030	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2892	292.98	1.42	12	0.11	47.00	9697.00	20300	20240221	-32.17	9610	20231024	43.29	20300	-32.17	20240221	10050	37.01	20240201	20300	-32.17	20240221	9610	43.29	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
137	20240503	090146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13990	110	2	0.79	47079140	3380	4.62	13900	13990	13900	18040	9720	13880	13928.74	35.92	1141	14226	14052	13886	13712	13546	14140	13800	105	4160	500	8880	10	1	21000000	2938	297.66	1.44	12	0.02	47.00	9697.00	20300	20240221	-31.08	9610	20231024	45.58	20300	-31.08	20240221	10050	39.20	20240201	20300	-31.08	20240221	9610	45.58	20231024	3.46	N	004380	500	105 억	7542487	N	N	25	N	N
138	20240502	160146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13880	40	2	0.29	999559450	72197	74.63	13770	14060	13720	17990	9690	13840	13844.82	35.95	-9719	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2915	295.32	1.43	12	0.34	47.00	9697.00	20300	20240221	-31.63	9610	20231024	44.43	20300	-31.63	20240221	10050	38.11	20240201	20300	-31.63	20240221	9610	44.43	20231024	3.44	N	004380	500	105 억	7549877	N	N	25	N	N
139	20240502	150146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13920	80	2	0.58	934351120	67490	69.77	13770	14060	13720	17990	9690	13840	13844.29	35.95	-9202	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2923	296.17	1.44	12	0.32	47.00	9697.00	20300	20240221	-31.43	9610	20231024	44.85	20300	-31.43	20240221	10050	38.51	20240201	20300	-31.43	20240221	9610	44.85	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N
140	20240502	140145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13850	10	2	0.07	781816150	56471	58.37	13770	14060	13720	17990	9690	13840	13844.56	35.95	-11618	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2909	294.68	1.43	12	0.27	47.00	9697.00	20300	20240221	-31.77	9610	20231024	44.12	20300	-31.77	20240221	10050	37.81	20240201	20300	-31.77	20240221	9610	44.12	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N
141	20240502	130146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13840	0	3	0.00	700280870	50569	52.27	13770	14060	13720	17990	9690	13840	13848.03	35.95	-11609	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2906	294.47	1.43	12	0.24	47.00	9697.00	20300	20240221	-31.82	9610	20231024	44.02	20300	-31.82	20240221	10050	37.71	20240201	20300	-31.82	20240221	9610	44.02	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N
142	20240502	120146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	-50	5	-0.36	642057400	46360	47.92	13770	14060	13720	17990	9690	13840	13849.38	35.95	-10023	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2896	293.40	1.42	12	0.22	47.00	9697.00	20300	20240221	-32.07	9610	20231024	43.50	20300	-32.07	20240221	10050	37.21	20240201	20300	-32.07	20240221	9610	43.50	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N
143	20240502	110145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	-50	5	-0.36	487999100	35162	36.35	13770	14060	13730	17990	9690	13840	13878.59	35.95	-9037	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2896	293.40	1.42	12	0.17	47.00	9697.00	20300	20240221	-32.07	9610	20231024	43.50	20300	-32.07	20240221	10050	37.21	20240201	20300	-32.07	20240221	9610	43.50	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N
144	20240502	100145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13870	30	2	0.22	316120900	22754	23.52	13770	14060	13730	17990	9690	13840	13892.98	35.95	-6405	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2913	295.11	1.43	12	0.11	47.00	9697.00	20300	20240221	-31.67	9610	20231024	44.33	20300	-31.67	20240221	10050	38.01	20240201	20300	-31.67	20240221	9610	44.33	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N
145	20240502	090145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13730	-110	5	-0.79	29833340	2167	2.24	13770	13800	13730	17990	9690	13840	13767.12	35.95	-595	14360	14100	13970	13710	13580	14035	13645	105	4150	500	8850	10	1	21000000	2883	292.13	1.42	12	0.01	47.00	9697.00	20300	20240221	-32.36	9610	20231024	42.87	20300	-32.36	20240221	10050	36.62	20240201	20300	-32.36	20240221	9610	42.87	20231024	3.44	N	004380	500	105 억	7549877	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History