KissMeData/049800/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160534	57	100.00	KOSPI	기계	N	N	N	N	N	2680	25	2	0.94	28080910	10561	49.60	2660	2680	2635	3450	1860	2655	2658.93	1.36	-333	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	536	8.84	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.52	2555	20240307	4.89	3195	-16.12	20240417	2555	4.89	20240307	4745	-43.52	20230711	2555	4.89	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
3	20240531	150530	57	100.00	KOSPI	기계	N	N	N	N	N	2670	15	2	0.56	20240190	7630	35.84	2660	2680	2635	3450	1860	2655	2652.71	1.36	-332	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	534	8.81	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3195	-16.43	20240417	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
4	20240531	140533	57	100.00	KOSPI	기계	N	N	N	N	N	2670	15	2	0.56	15557540	5863	27.54	2660	2680	2635	3450	1860	2655	2653.51	1.36	-332	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	534	8.81	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3195	-16.43	20240417	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
5	20240531	130535	57	100.00	KOSPI	기계	N	N	N	N	N	2675	20	2	0.75	15352715	5786	27.17	2660	2680	2635	3450	1860	2655	2653.42	1.36	-332	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	535	8.83	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
6	20240531	120537	57	100.00	KOSPI	기계	N	N	N	N	N	2680	25	2	0.94	11178335	4209	19.77	2660	2680	2635	3450	1860	2655	2655.82	1.36	-442	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	536	8.84	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.52	2555	20240307	4.89	3195	-16.12	20240417	2555	4.89	20240307	4745	-43.52	20230711	2555	4.89	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
7	20240531	110534	57	100.00	KOSPI	기계	N	N	N	N	N	2655	0	3	0.00	7069475	2666	12.52	2660	2660	2635	3450	1860	2655	2651.72	1.36	-442	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	531	8.76	0.50	12	0.01	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3195	-16.90	20240417	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
8	20240531	100535	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-20	5	-0.75	4061075	1535	7.21	2660	2660	2635	3450	1860	2655	2645.65	1.36	-442	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	527	8.70	0.50	12	0.01	303.00	5321.00	4745	20230711	-44.47	2555	20240307	3.13	3195	-17.53	20240417	2555	3.13	20240307	4745	-44.47	20230711	2555	3.13	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
9	20240531	090532	57	100.00	KOSPI	기계	N	N	N	N	N	2660	5	2	0.19	34580	13	0.06	2660	2660	2660	3450	1860	2655	2660.00	1.36	-1	2728	2691	2653	2616	2578	2710	2635	100	795	500	1750	5	1	20000000	532	8.78	0.50	12	0.00	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3195	-16.74	20240417	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.42	N	049800	500	100 억	271752	N	N	0	N	N
10	20240530	160530	57	100.00	KOSPI	기계	N	N	N	N	N	2655	5	2	0.19	56318045	21292	315.72	2645	2690	2615	3445	1855	2650	2645.03	1.38	-3379	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	531	8.76	0.50	12	0.11	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3195	-16.90	20240417	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
11	20240530	150532	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	56256980	21269	315.38	2645	2690	2615	3445	1855	2650	2645.02	1.38	-3359	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	532	8.78	0.50	12	0.11	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3195	-16.74	20240417	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
12	20240530	140532	57	100.00	KOSPI	기계	N	N	N	N	N	2655	5	2	0.19	51540640	19473	288.75	2645	2690	2615	3445	1855	2650	2646.77	1.38	-3423	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	531	8.76	0.50	12	0.10	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3195	-16.90	20240417	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
13	20240530	130532	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	25795220	9752	144.60	2645	2690	2615	3445	1855	2650	2645.12	1.38	-4162	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	532	8.78	0.50	12	0.05	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3195	-16.74	20240417	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
14	20240530	120532	57	100.00	KOSPI	기계	N	N	N	N	N	2670	20	2	0.75	20096380	7602	112.72	2645	2690	2615	3445	1855	2650	2643.56	1.38	-2266	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	534	8.81	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3195	-16.43	20240417	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
15	20240530	110532	57	100.00	KOSPI	기계	N	N	N	N	N	2665	15	2	0.57	18382640	6949	103.04	2645	2690	2625	3445	1855	2650	2645.36	1.38	-2241	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	533	8.80	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3195	-16.59	20240417	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
16	20240530	100532	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	2721525	1025	15.20	2645	2690	2645	3445	1855	2650	2655.15	1.38	-87	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	532	8.78	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3195	-16.74	20240417	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
17	20240530	090532	57	100.00	KOSPI	기계	N	N	N	N	N	2690	40	2	1.51	2067190	780	11.57	2645	2690	2645	3445	1855	2650	2650.24	1.38	0	2730	2690	2670	2630	2610	2680	2620	100	795	500	1740	5	1	20000000	538	8.88	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.41	N	049800	500	100 억	275144	N	N	0	N	N
18	20240529	160528	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-10	5	-0.38	17992865	6744	80.77	2710	2710	2650	3455	1865	2660	2667.98	1.38	-1601	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	530	8.75	0.50	12	0.03	303.00	5321.00	4745	20230711	-44.15	2555	20240307	3.72	3195	-17.06	20240417	2555	3.72	20240307	4745	-44.15	20230711	2555	3.72	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
19	20240529	150526	57	100.00	KOSPI	기계	N	N	N	N	N	2665	5	2	0.19	15959965	5978	71.59	2710	2710	2655	3455	1865	2660	2669.78	1.38	-951	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	533	8.80	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3195	-16.59	20240417	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
20	20240529	140527	57	100.00	KOSPI	기계	N	N	N	N	N	2670	10	2	0.38	8536565	3185	38.14	2710	2710	2655	3455	1865	2660	2680.24	1.38	-90	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	534	8.81	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3195	-16.43	20240417	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
21	20240529	130528	57	100.00	KOSPI	기계	N	N	N	N	N	2675	15	2	0.56	8443115	3150	37.72	2710	2710	2655	3455	1865	2660	2680.35	1.38	-90	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	535	8.83	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
22	20240529	120531	57	100.00	KOSPI	기계	N	N	N	N	N	2685	25	2	0.94	7593190	2833	33.93	2710	2710	2655	3455	1865	2660	2680.26	1.38	-90	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	537	8.86	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
23	20240529	110528	57	100.00	KOSPI	기계	N	N	N	N	N	2685	25	2	0.94	4263850	1593	19.08	2710	2710	2655	3455	1865	2660	2676.62	1.38	-90	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	537	8.86	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
24	20240529	100527	57	100.00	KOSPI	기계	N	N	N	N	N	2675	15	2	0.56	3794505	1417	16.97	2710	2710	2655	3455	1865	2660	2677.84	1.38	-89	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	535	8.83	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
25	20240529	090524	57	100.00	KOSPI	기계	N	N	N	N	N	2685	25	2	0.94	675400	252	3.02	2710	2710	2655	3455	1865	2660	2680.16	1.38	-15	2750	2705	2680	2635	2610	2692	2622	100	795	500	1750	5	1	20000000	537	8.86	0.50	12	0.00	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	276758	N	N	0	N	N
26	20240528	160524	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-30	5	-1.12	22295510	8350	82.99	2700	2725	2655	3495	1885	2690	2670.12	1.39	-1648	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	532	8.78	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3195	-16.74	20240417	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
27	20240528	150526	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-20	5	-0.74	21273710	7966	79.17	2700	2725	2655	3495	1885	2690	2670.56	1.39	-1396	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	534	8.81	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3195	-16.43	20240417	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
28	20240528	140527	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-25	5	-0.93	14290510	5345	53.12	2700	2725	2665	3495	1885	2690	2673.62	1.39	-691	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	533	8.80	0.50	12	0.03	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3195	-16.59	20240417	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
29	20240528	130524	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	12547080	4692	46.63	2700	2725	2665	3495	1885	2690	2674.14	1.39	-340	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
30	20240528	120525	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	9222405	3448	34.27	2700	2725	2665	3495	1885	2690	2674.71	1.39	-340	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
31	20240528	110514	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	6427000	2401	23.86	2700	2725	2665	3495	1885	2690	2676.80	1.39	-51	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
32	20240528	100526	57	100.00	KOSPI	기계	N	N	N	N	N	2690	0	3	0.00	2685390	1000	9.94	2700	2725	2665	3495	1885	2690	2685.39	1.39	-20	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	538	8.88	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
33	20240528	090526	57	100.00	KOSPI	기계	N	N	N	N	N	2725	35	2	1.30	124300	46	0.46	2700	2725	2700	3495	1885	2690	2702.17	1.39	0	2746	2717	2696	2667	2646	2707	2657	100	805	500	1770	5	1	20000000	545	8.99	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.57	2555	20240307	6.65	3195	-14.71	20240417	2555	6.65	20240307	4745	-42.57	20230711	2555	6.65	20240307	1.40	N	049800	500	100 억	278419	N	N	0	N	N
34	20240527	160516	57	100.00	KOSPI	기계	N	N	N	N	N	2690	0	3	0.00	27140225	10062	112.89	2695	2725	2675	3495	1885	2690	2697.30	1.39	-194	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	538	8.88	0.51	12	0.05	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
35	20240527	150526	57	100.00	KOSPI	기계	N	N	N	N	N	2695	5	2	0.19	26925055	9982	111.99	2695	2725	2675	3495	1885	2690	2697.36	1.39	-188	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	539	8.89	0.51	12	0.05	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
36	20240527	140524	57	100.00	KOSPI	기계	N	N	N	N	N	2700	10	2	0.37	24713235	9160	102.77	2695	2725	2675	3495	1885	2690	2697.95	1.39	-163	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.05	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
37	20240527	130523	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	21357615	7916	88.81	2695	2725	2675	3495	1885	2690	2698.03	1.39	-163	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
38	20240527	120525	57	100.00	KOSPI	기계	N	N	N	N	N	2700	10	2	0.37	17854855	6615	74.22	2695	2725	2680	3495	1885	2690	2699.15	1.39	-231	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.03	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
39	20240527	110524	57	100.00	KOSPI	기계	N	N	N	N	N	2705	15	2	0.56	14849575	5502	61.73	2695	2725	2680	3495	1885	2690	2698.94	1.39	-231	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	541	8.93	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
40	20240527	100522	57	100.00	KOSPI	기계	N	N	N	N	N	2700	10	2	0.37	10198405	3779	42.40	2695	2725	2680	3495	1885	2690	2698.70	1.39	-351	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.02	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
41	20240527	090523	57	100.00	KOSPI	기계	N	N	N	N	N	2725	35	2	1.30	1854385	688	7.72	2695	2725	2690	3495	1885	2690	2695.33	1.39	-318	2726	2707	2681	2662	2636	2695	2650	100	805	500	1770	5	1	20000000	545	8.99	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.57	2555	20240307	6.65	3195	-14.71	20240417	2555	6.65	20240307	4745	-42.57	20230711	2555	6.65	20240307	1.40	N	049800	500	100 억	278613	N	N	0	N	N
42	20240524	160459	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-5	5	-0.19	23878235	8913	51.17	2695	2700	2655	3500	1890	2695	2679.03	1.40	-1433	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	538	8.88	0.51	12	0.04	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
43	20240524	150457	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-10	5	-0.37	21795900	8137	46.71	2695	2700	2655	3500	1890	2695	2678.62	1.40	-1114	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
44	20240524	140500	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-10	5	-0.37	19550385	7298	41.89	2695	2700	2655	3500	1890	2695	2678.87	1.40	-1058	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.04	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
45	20240524	130459	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-20	5	-0.74	12084485	4504	25.86	2695	2700	2655	3500	1890	2695	2683.06	1.40	-1058	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	535	8.83	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.62	2555	20240307	4.70	3195	-16.28	20240417	2555	4.70	20240307	4745	-43.62	20230711	2555	4.70	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
46	20240524	120458	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-10	5	-0.37	9007665	3357	19.27	2695	2700	2655	3500	1890	2695	2683.25	1.40	-1058	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.02	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
47	20240524	110458	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-10	5	-0.37	6929830	2584	14.83	2695	2700	2655	3500	1890	2695	2681.82	1.40	-1058	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
48	20240524	100501	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-10	5	-0.37	2684130	1002	5.75	2695	2700	2655	3500	1890	2695	2678.77	1.40	-104	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	537	8.86	0.50	12	0.01	303.00	5321.00	4745	20230711	-43.41	2555	20240307	5.09	3195	-15.96	20240417	2555	5.09	20240307	4745	-43.41	20230711	2555	5.09	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
49	20240524	090459	57	100.00	KOSPI	기계	N	N	N	N	N	2700	5	2	0.19	431210	160	0.92	2695	2700	2690	3500	1890	2695	2695.06	1.40	-96	2731	2712	2696	2677	2661	2705	2670	100	805	500	1770	5	1	20000000	540	8.91	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.40	N	049800	500	100 억	280059	N	N	0	N	N
50	20240523	160455	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-5	5	-0.19	46986765	17420	71.57	2710	2715	2680	3510	1890	2700	2697.29	1.40	941	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.09	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
51	20240523	150459	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	45841945	16995	69.82	2710	2715	2680	3510	1890	2700	2697.38	1.40	971	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.08	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
52	20240523	140500	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	40658480	15069	61.91	2710	2715	2680	3510	1890	2700	2698.15	1.40	836	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.08	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
53	20240523	130459	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	39017110	14462	59.41	2710	2715	2680	3510	1890	2700	2697.91	1.40	946	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.07	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
54	20240523	120456	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	25650505	9513	39.08	2710	2710	2680	3510	1890	2700	2696.36	1.40	946	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	541	8.93	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.99	2555	20240307	5.87	3195	-15.34	20240417	2555	5.87	20240307	4745	-42.99	20230711	2555	5.87	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
55	20240523	110456	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-5	5	-0.19	8023050	2985	12.26	2710	2710	2680	3510	1890	2700	2687.79	1.40	-391	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	539	8.89	0.51	12	0.01	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
56	20240523	100456	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	941405	349	1.43	2710	2710	2690	3510	1890	2700	2697.44	1.40	-61	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	540	8.91	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
57	20240523	090459	57	100.00	KOSPI	기계	N	N	N	N	N	2710	10	2	0.37	13550	5	0.02	2710	2710	2710	3510	1890	2700	2710.00	1.40	0	2753	2726	2673	2646	2593	2740	2660	100	810	500	1780	5	1	20000000	542	8.94	0.51	12	0.00	303.00	5321.00	4745	20230711	-42.89	2555	20240307	6.07	3195	-15.18	20240417	2555	6.07	20240307	4745	-42.89	20230711	2555	6.07	20240307	1.51	N	049800	500	100 억	279118	N	N	0	N	N
58	20240522	160452	57	100.00	KOSPI	기계	N	N	N	N	N	2700	55	2	2.08	63608265	23937	53.31	2655	2700	2620	3435	1855	2645	2656.22	1.38	2960	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	540	8.91	0.51	12	0.12	303.00	5321.00	4745	20230711	-43.10	2555	20240307	5.68	3195	-15.49	20240417	2555	5.68	20240307	4745	-43.10	20230711	2555	5.68	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
59	20240522	150455	57	100.00	KOSPI	기계	N	N	N	N	N	2690	45	2	1.70	52057335	19652	43.77	2655	2695	2620	3435	1855	2645	2648.96	1.38	2853	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	538	8.88	0.51	12	0.10	303.00	5321.00	4745	20230711	-43.31	2555	20240307	5.28	3195	-15.81	20240417	2555	5.28	20240307	4745	-43.31	20230711	2555	5.28	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
60	20240522	140457	57	100.00	KOSPI	기계	N	N	N	N	N	2650	5	2	0.19	27678000	10496	23.38	2655	2655	2620	3435	1855	2645	2637.00	1.38	-97	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	530	8.75	0.50	12	0.05	303.00	5321.00	4745	20230711	-44.15	2555	20240307	3.72	3195	-17.06	20240417	2555	3.72	20240307	4745	-44.15	20230711	2555	3.72	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
61	20240522	130453	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-5	5	-0.19	26021750	9871	21.99	2655	2655	2620	3435	1855	2645	2636.18	1.38	-110	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	528	8.71	0.50	12	0.05	303.00	5321.00	4745	20230711	-44.36	2555	20240307	3.33	3195	-17.37	20240417	2555	3.33	20240307	4745	-44.36	20230711	2555	3.33	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
62	20240522	120453	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-5	5	-0.19	17990630	6829	15.21	2655	2655	2620	3435	1855	2645	2634.45	1.38	-17	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	528	8.71	0.50	12	0.03	303.00	5321.00	4745	20230711	-44.36	2555	20240307	3.33	3195	-17.37	20240417	2555	3.33	20240307	4745	-44.36	20230711	2555	3.33	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
63	20240522	110457	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-5	5	-0.19	15961470	6060	13.50	2655	2655	2620	3435	1855	2645	2633.91	1.38	-17	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	528	8.71	0.50	12	0.03	303.00	5321.00	4745	20230711	-44.36	2555	20240307	3.33	3195	-17.37	20240417	2555	3.33	20240307	4745	-44.36	20230711	2555	3.33	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
64	20240522	100455	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-20	5	-0.76	14327015	5438	12.11	2655	2655	2620	3435	1855	2645	2634.61	1.38	-30	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	525	8.66	0.49	12	0.03	303.00	5321.00	4745	20230711	-44.68	2555	20240307	2.74	3195	-17.84	20240417	2555	2.74	20240307	4745	-44.68	20230711	2555	2.74	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
65	20240522	090454	57	100.00	KOSPI	기계	N	N	N	N	N	2655	10	2	0.38	1436355	541	1.20	2655	2655	2655	3435	1855	2645	2655.00	1.38	-15	2728	2686	2653	2611	2578	2670	2595	100	790	500	1740	5	1	20000000	531	8.76	0.50	12	0.00	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3195	-16.90	20240417	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.51	N	049800	500	100 억	276197	N	N	4	N	N
66	20240521	160450	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-30	5	-1.12	118342265	44898	224.79	2655	2695	2620	3475	1875	2675	2635.77	1.21	-1625	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	529	8.73	0.50	12	0.22	303.00	5321.00	4745	20230711	-44.26	2555	20240307	3.52	3195	-17.21	20240417	2555	3.52	20240307	4745	-44.26	20230711	2555	3.52	20240307	1.48	N	049800	500	100 억	242835	N	N	4	N	N
67	20240521	150455	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-15	5	-0.56	117212870	44471	222.66	2655	2695	2620	3475	1875	2675	2635.71	1.21	-1621	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	532	8.78	0.50	12	0.22	303.00	5321.00	4745	20230711	-43.94	2555	20240307	4.11	3195	-16.74	20240417	2555	4.11	20240307	4745	-43.94	20230711	2555	4.11	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
68	20240521	140453	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-45	5	-1.68	85936425	32596	163.20	2655	2695	2620	3475	1875	2675	2636.41	1.21	-3735	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	526	8.68	0.49	12	0.16	303.00	5321.00	4745	20230711	-44.57	2555	20240307	2.94	3195	-17.68	20240417	2555	2.94	20240307	4745	-44.57	20230711	2555	2.94	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
69	20240521	130454	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-45	5	-1.68	75522735	28633	143.36	2655	2695	2620	3475	1875	2675	2637.61	1.21	-4319	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	526	8.68	0.49	12	0.14	303.00	5321.00	4745	20230711	-44.57	2555	20240307	2.94	3195	-17.68	20240417	2555	2.94	20240307	4745	-44.57	20230711	2555	2.94	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
70	20240521	120454	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	32170565	12166	60.91	2655	2695	2625	3475	1875	2675	2644.30	1.21	-2800	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	531	8.76	0.50	12	0.06	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3195	-16.90	20240417	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
71	20240521	110455	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	29527035	11165	55.90	2655	2695	2625	3475	1875	2675	2644.61	1.21	-2825	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	531	8.76	0.50	12	0.06	303.00	5321.00	4745	20230711	-44.05	2555	20240307	3.91	3195	-16.90	20240417	2555	3.91	20240307	4745	-44.05	20230711	2555	3.91	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
72	20240521	100454	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-30	5	-1.12	22906595	8657	43.34	2655	2695	2625	3475	1875	2675	2646.02	1.21	-2823	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	529	8.73	0.50	12	0.04	303.00	5321.00	4745	20230711	-44.26	2555	20240307	3.52	3195	-17.21	20240417	2555	3.52	20240307	4745	-44.26	20230711	2555	3.52	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
73	20240521	090452	57	100.00	KOSPI	기계	N	N	N	N	N	2695	20	2	0.75	572395	215	1.08	2655	2695	2655	3475	1875	2675	2662.30	1.21	0	2728	2701	2673	2646	2618	2715	2660	100	800	500	1760	5	1	20000000	539	8.89	0.51	12	0.00	303.00	5321.00	4745	20230711	-43.20	2555	20240307	5.48	3195	-15.65	20240417	2555	5.48	20240307	4745	-43.20	20230711	2555	5.48	20240307	1.48	N	049800	500	100 억	242835	N	N	7	N	N
74	20240517	160455	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-90	5	-3.27	223380220	83730	457.39	2755	2755	2635	3580	1930	2755	2667.88	1.21	2000	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	533	8.80	0.50	12	0.42	303.00	5321.00	4745	20230711	-43.84	2555	20240307	4.31	3195	-16.59	20240417	2555	4.31	20240307	4745	-43.84	20230711	2555	4.31	20240307	1.49	N	049800	500	100 억	242250	N	N	1	N	N
75	20240517	150457	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-75	5	-2.72	204583925	76732	419.16	2755	2755	2635	3580	1930	2755	2666.21	1.21	2284	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	536	8.84	0.50	12	0.38	303.00	5321.00	4745	20230711	-43.52	2555	20240307	4.89	3195	-16.12	20240417	2555	4.89	20240307	4745	-43.52	20230711	2555	4.89	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
76	20240517	140450	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-85	5	-3.09	196552565	73724	402.73	2755	2755	2635	3580	1930	2755	2666.06	1.21	2284	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	534	8.81	0.50	12	0.37	303.00	5321.00	4745	20230711	-43.73	2555	20240307	4.50	3195	-16.43	20240417	2555	4.50	20240307	4745	-43.73	20230711	2555	4.50	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
77	20240517	130447	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-115	5	-4.17	109482665	40782	222.78	2755	2755	2640	3580	1930	2755	2684.58	1.21	2754	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	528	8.71	0.50	12	0.20	303.00	5321.00	4745	20230711	-44.36	2555	20240307	3.33	3195	-17.37	20240417	2555	3.33	20240307	4745	-44.36	20230711	2555	3.33	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
78	20240517	120448	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-40	5	-1.45	33957485	12511	68.34	2755	2755	2700	3580	1930	2755	2714.21	1.21	-75	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	543	8.96	0.51	12	0.06	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
79	20240517	110449	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-40	5	-1.45	29120365	10729	58.61	2755	2755	2700	3580	1930	2755	2714.17	1.21	93	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	543	8.96	0.51	12	0.05	303.00	5321.00	4745	20230711	-42.78	2555	20240307	6.26	3195	-15.02	20240417	2555	6.26	20240307	4745	-42.78	20230711	2555	6.26	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
80	20240517	100446	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-35	5	-1.27	13660000	5018	27.41	2755	2755	2700	3580	1930	2755	2722.20	1.21	180	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	544	8.98	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.68	2555	20240307	6.46	3195	-14.87	20240417	2555	6.46	20240307	4745	-42.68	20230711	2555	6.46	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
81	20240517	090449	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-15	5	-0.54	8739540	3217	17.57	2755	2755	2700	3580	1930	2755	2716.67	1.21	208	2835	2795	2775	2735	2715	2785	2725	100	825	500	1810	5	1	20000000	548	9.04	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.26	2555	20240307	7.24	3195	-14.24	20240417	2555	7.24	20240307	4745	-42.26	20230711	2555	7.24	20240307	1.49	N	049800	500	100 억	242250	N	N	9	N	N
82	20240516	160446	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	50929115	18296	206.13	2800	2815	2755	3605	1945	2775	2783.62	1.22	-887	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	551	9.09	0.52	12	0.09	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.44	N	049800	500	100 억	243137	N	N	9	N	N
83	20240516	150445	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	49680335	17843	201.03	2800	2815	2755	3605	1945	2775	2784.30	1.22	-709	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	551	9.09	0.52	12	0.09	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
84	20240516	140449	57	100.00	KOSPI	기계	N	N	N	N	N	2780	5	2	0.18	28106725	10059	113.33	2800	2815	2770	3605	1945	2775	2794.19	1.22	-134	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	556	9.17	0.52	12	0.05	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
85	20240516	130448	57	100.00	KOSPI	기계	N	N	N	N	N	2790	15	2	0.54	24434555	8738	98.45	2800	2815	2770	3605	1945	2775	2796.36	1.22	-134	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	558	9.21	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
86	20240516	120445	57	100.00	KOSPI	기계	N	N	N	N	N	2785	10	2	0.36	20923900	7477	84.24	2800	2815	2770	3605	1945	2775	2798.44	1.22	-134	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	557	9.19	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3195	-12.83	20240417	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
87	20240516	110443	57	100.00	KOSPI	기계	N	N	N	N	N	2790	15	2	0.54	19448905	6948	78.28	2800	2815	2770	3605	1945	2775	2799.21	1.22	-134	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	558	9.21	0.52	12	0.03	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
88	20240516	100445	57	100.00	KOSPI	기계	N	N	N	N	N	2800	25	2	0.90	17646940	6303	71.01	2800	2815	2770	3605	1945	2775	2799.77	1.22	-134	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	560	9.24	0.53	12	0.03	303.00	5321.00	4745	20230711	-40.99	2555	20240307	9.59	3195	-12.36	20240417	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
89	20240516	090445	57	100.00	KOSPI	기계	N	N	N	N	N	2775	0	3	0.00	27850	10	0.11	2800	2800	2775	3605	1945	2775	2785.00	1.22	0	2815	2795	2780	2760	2745	2792	2757	100	830	500	1830	5	1	20000000	555	9.16	0.52	12	0.00	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3195	-13.15	20240417	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.44	N	049800	500	100 억	243137	N	N	5	N	N
90	20240514	160450	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-5	5	-0.18	24459380	8812	37.23	2775	2800	2765	3610	1950	2780	2775.69	1.21	677	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	555	9.16	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3195	-13.15	20240417	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.39	N	049800	500	100 억	242447	N	N	5	N	N
91	20240514	150452	57	100.00	KOSPI	기계	N	N	N	N	N	2780	0	3	0.00	22943520	8264	34.91	2775	2800	2770	3610	1950	2780	2776.32	1.21	690	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	556	9.17	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
92	20240514	140450	57	100.00	KOSPI	기계	N	N	N	N	N	2780	0	3	0.00	18245900	6570	27.76	2775	2800	2770	3610	1950	2780	2777.15	1.21	690	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	556	9.17	0.52	12	0.03	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
93	20240514	130451	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-5	5	-0.18	11055425	3981	16.82	2775	2800	2770	3610	1950	2780	2777.05	1.21	690	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	555	9.16	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3195	-13.15	20240417	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
94	20240514	120449	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-5	5	-0.18	9747130	3509	14.82	2775	2800	2770	3610	1950	2780	2777.75	1.21	690	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	555	9.16	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3195	-13.15	20240417	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
95	20240514	110449	57	100.00	KOSPI	기계	N	N	N	N	N	2790	10	2	0.36	5556000	2001	8.45	2775	2790	2770	3610	1950	2780	2776.61	1.21	752	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	558	9.21	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
96	20240514	100449	57	100.00	KOSPI	기계	N	N	N	N	N	2780	0	3	0.00	3792565	1367	5.78	2775	2780	2770	3610	1950	2780	2774.37	1.21	765	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	556	9.17	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
97	20240514	090449	57	100.00	KOSPI	기계	N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3610	1950	2780	0.00	1.21	0	2850	2815	2795	2760	2740	2805	2750	100	830	500	1830	5	1	20000000	556	9.17	0.52	12	0.00	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.39	N	049800	500	100 억	242447	N	N	0	N	N
98	20240513	160450	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-5	5	-0.18	65946565	23670	55.27	2785	2830	2775	3620	1950	2785	2786.08	1.21	12	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	556	9.17	0.52	12	0.12	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
99	20240513	150451	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-5	5	-0.18	63921000	22941	53.57	2785	2830	2775	3620	1950	2785	2786.32	1.21	128	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	556	9.17	0.52	12	0.11	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
100	20240513	140449	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-10	5	-0.36	63306070	22720	53.06	2785	2830	2775	3620	1950	2785	2786.36	1.21	128	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	555	9.16	0.52	12	0.11	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3195	-13.15	20240417	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
101	20240513	130448	57	100.00	KOSPI	기계	N	N	N	N	N	2785	0	3	0.00	59324920	21287	49.71	2785	2830	2780	3620	1950	2785	2786.91	1.21	128	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	557	9.19	0.52	12	0.11	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3195	-12.83	20240417	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
102	20240513	120450	57	100.00	KOSPI	기계	N	N	N	N	N	2785	0	3	0.00	56660220	20330	47.47	2785	2830	2780	3620	1950	2785	2787.03	1.21	128	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	557	9.19	0.52	12	0.10	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3195	-12.83	20240417	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
103	20240513	110448	57	100.00	KOSPI	기계	N	N	N	N	N	2785	0	3	0.00	54214185	19451	45.42	2785	2830	2780	3620	1950	2785	2787.22	1.21	129	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	557	9.19	0.52	12	0.10	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3195	-12.83	20240417	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
104	20240513	100450	57	100.00	KOSPI	기계	N	N	N	N	N	2790	5	2	0.18	40379940	14476	33.80	2785	2830	2780	3620	1950	2785	2789.44	1.21	199	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	558	9.21	0.52	12	0.07	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
105	20240513	090450	57	100.00	KOSPI	기계	N	N	N	N	N	2830	45	2	1.62	3182400	1137	2.66	2785	2830	2785	3620	1950	2785	2798.94	1.21	331	2895	2840	2780	2725	2665	2867	2752	100	835	500	1830	5	1	20000000	566	9.34	0.53	12	0.01	303.00	5321.00	4745	20230711	-40.36	2555	20240307	10.76	3195	-11.42	20240417	2555	10.76	20240307	4745	-40.36	20230711	2555	10.76	20240307	1.40	N	049800	500	100 억	242295	N	N	0	N	N
106	20240510	160436	57	100.00	KOSPI	기계	N	N	N	N	N	2785	15	2	0.54	118778345	42818	456.82	2770	2835	2720	3600	1940	2770	2774.03	1.21	256	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	557	9.19	0.52	12	0.21	303.00	5321.00	4745	20230711	-41.31	2555	20240307	9.00	3195	-12.83	20240417	2555	9.00	20240307	4745	-41.31	20230711	2555	9.00	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
107	20240510	150440	57	100.00	KOSPI	기계	N	N	N	N	N	2790	20	2	0.72	114919200	41434	442.06	2770	2835	2720	3600	1940	2770	2773.55	1.21	846	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	558	9.21	0.52	12	0.21	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
108	20240510	140441	57	100.00	KOSPI	기계	N	N	N	N	N	2820	50	2	1.81	104530170	37712	402.35	2770	2835	2720	3600	1940	2770	2771.80	1.21	871	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	564	9.31	0.53	12	0.19	303.00	5321.00	4745	20230711	-40.57	2555	20240307	10.37	3195	-11.74	20240417	2555	10.37	20240307	4745	-40.57	20230711	2555	10.37	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
109	20240510	130436	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-40	5	-1.44	60412970	21931	233.98	2770	2815	2720	3600	1940	2770	2754.68	1.21	-121	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	546	9.01	0.51	12	0.11	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3195	-14.55	20240417	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
110	20240510	120436	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-40	5	-1.44	46612785	16869	179.97	2770	2815	2720	3600	1940	2770	2763.22	1.21	-382	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	546	9.01	0.51	12	0.08	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3195	-14.55	20240417	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
111	20240510	110438	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-15	5	-0.54	35308435	12734	135.86	2770	2815	2755	3600	1940	2770	2772.77	1.21	-847	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	551	9.09	0.52	12	0.06	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
112	20240510	100438	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	12606485	4522	48.24	2770	2815	2760	3600	1940	2770	2787.81	1.21	-749	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	554	9.14	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.62	2555	20240307	8.41	3195	-13.30	20240417	2555	8.41	20240307	4745	-41.62	20230711	2555	8.41	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
113	20240510	090438	57	100.00	KOSPI	기계	N	N	N	N	N	2800	30	2	1.08	2804510	1003	10.70	2770	2800	2770	3600	1940	2770	2796.12	1.21	-102	2833	2801	2768	2736	2703	2785	2720	100	830	500	1820	5	1	20000000	560	9.24	0.53	12	0.01	303.00	5321.00	4745	20230711	-40.99	2555	20240307	9.59	3195	-12.36	20240417	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.41	N	049800	500	100 억	241701	N	N	0	N	N
114	20240509	160445	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	25880935	9372	77.43	2800	2800	2735	3600	1940	2770	2761.52	1.21	-307	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	554	9.14	0.52	12	0.05	303.00	5321.00	4745	20230711	-41.62	2555	20240307	8.41	3195	-13.30	20240417	2555	8.41	20240307	4745	-41.62	20230711	2555	8.41	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
115	20240509	150448	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	24877185	9009	74.43	2800	2800	2735	3600	1940	2770	2761.37	1.21	-149	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	554	9.14	0.52	12	0.05	303.00	5321.00	4745	20230711	-41.62	2555	20240307	8.41	3195	-13.30	20240417	2555	8.41	20240307	4745	-41.62	20230711	2555	8.41	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
116	20240509	140438	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-10	5	-0.36	21754625	7879	65.09	2800	2800	2735	3600	1940	2770	2761.09	1.21	-149	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	552	9.11	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.83	2555	20240307	8.02	3195	-13.62	20240417	2555	8.02	20240307	4745	-41.83	20230711	2555	8.02	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
117	20240509	130439	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-15	5	-0.54	21674585	7850	64.85	2800	2800	2735	3600	1940	2770	2761.09	1.21	-149	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	551	9.09	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
118	20240509	120439	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-25	5	-0.90	15705030	5678	46.91	2800	2800	2740	3600	1940	2770	2765.94	1.21	-122	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	549	9.06	0.52	12	0.03	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3195	-14.08	20240417	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
119	20240509	110429	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-30	5	-1.08	13875750	5011	41.40	2800	2800	2740	3600	1940	2770	2769.06	1.21	-122	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	548	9.04	0.51	12	0.03	303.00	5321.00	4745	20230711	-42.26	2555	20240307	7.24	3195	-14.24	20240417	2555	7.24	20240307	4745	-42.26	20230711	2555	7.24	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
120	20240509	100432	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-20	5	-0.72	11804810	4257	35.17	2800	2800	2750	3600	1940	2770	2773.04	1.21	-123	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	550	9.08	0.52	12	0.02	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3195	-13.93	20240417	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
121	20240509	090430	57	100.00	KOSPI	기계	N	N	N	N	N	2790	20	2	0.72	39160	14	0.12	2800	2800	2770	3600	1940	2770	2797.14	1.21	-2	2826	2797	2771	2742	2716	2785	2730	100	830	500	1820	5	1	20000000	558	9.21	0.52	12	0.00	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.37	N	049800	500	100 억	242021	N	N	1	N	N
122	20240508	160429	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-25	5	-0.89	33636115	12104	67.22	2795	2800	2745	3630	1960	2795	2778.93	1.21	525	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	554	9.14	0.52	12	0.06	303.00	5321.00	4745	20230711	-41.62	2555	20240307	8.41	3195	-13.30	20240417	2555	8.41	20240307	4745	-41.62	20230711	2555	8.41	20240307	1.37	N	049800	500	100 억	241501	N	N	1	N	N
123	20240508	150434	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-45	5	-1.61	30107045	10830	60.14	2795	2800	2745	3630	1960	2795	2779.97	1.21	805	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	550	9.08	0.52	12	0.05	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3195	-13.93	20240417	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
124	20240508	140427	57	100.00	KOSPI	기계	N	N	N	N	N	2795	0	3	0.00	14824145	5312	29.50	2795	2800	2785	3630	1960	2795	2790.69	1.21	227	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	559	9.22	0.53	12	0.03	303.00	5321.00	4745	20230711	-41.10	2555	20240307	9.39	3195	-12.52	20240417	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
125	20240508	130427	57	100.00	KOSPI	기계	N	N	N	N	N	2795	0	3	0.00	13171475	4721	26.22	2795	2800	2785	3630	1960	2795	2789.98	1.21	212	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	559	9.22	0.53	12	0.02	303.00	5321.00	4745	20230711	-41.10	2555	20240307	9.39	3195	-12.52	20240417	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
126	20240508	120429	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-5	5	-0.18	12758360	4573	25.40	2795	2800	2785	3630	1960	2795	2789.93	1.21	212	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	558	9.21	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
127	20240508	110503	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-5	5	-0.18	8532995	3057	16.98	2795	2800	2790	3630	1960	2795	2791.30	1.21	262	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	558	9.21	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
128	20240508	100434	57	100.00	KOSPI	기계	N	N	N	N	N	2800	5	2	0.18	7737690	2772	15.39	2795	2800	2790	3630	1960	2795	2791.37	1.21	294	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	560	9.24	0.53	12	0.01	303.00	5321.00	4745	20230711	-40.99	2555	20240307	9.59	3195	-12.36	20240417	2555	9.59	20240307	4745	-40.99	20230711	2555	9.59	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
129	20240508	090431	57	100.00	KOSPI	기계	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	1.21	0	2831	2812	2791	2772	2751	2815	2775	100	835	500	1840	5	1	20000000	559	9.22	0.53	12	0.00	303.00	5321.00	4745	20230711	-41.10	2555	20240307	9.39	3195	-12.52	20240417	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.37	N	049800	500	100 억	241501	N	N	0	N	N
130	20240503	160440	57	100.00	KOSPI	기계	N	N	N	N	N	2795	40	2	1.45	21019205	7597	33.22	2750	2810	2745	3580	1930	2755	2766.78	1.22	-582	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	559	9.22	0.53	12	0.04	303.00	5321.00	4745	20230711	-41.10	2555	20240307	9.39	3195	-12.52	20240417	2555	9.39	20240307	4745	-41.10	20230711	2555	9.39	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
131	20240503	150440	57	100.00	KOSPI	기계	N	N	N	N	N	2775	20	2	0.73	19493630	7047	30.81	2750	2810	2745	3580	1930	2755	2766.23	1.22	-578	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	555	9.16	0.52	12	0.04	303.00	5321.00	4745	20230711	-41.52	2555	20240307	8.61	3195	-13.15	20240417	2555	8.61	20240307	4745	-41.52	20230711	2555	8.61	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
132	20240503	140440	57	100.00	KOSPI	기계	N	N	N	N	N	2780	25	2	0.91	19221675	6949	30.38	2750	2810	2745	3580	1930	2755	2766.11	1.22	-576	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	556	9.17	0.52	12	0.03	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
133	20240503	130441	57	100.00	KOSPI	기계	N	N	N	N	N	2760	5	2	0.18	10502895	3804	16.63	2750	2790	2745	3580	1930	2755	2761.01	1.22	-241	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	552	9.11	0.52	12	0.02	303.00	5321.00	4745	20230711	-41.83	2555	20240307	8.02	3195	-13.62	20240417	2555	8.02	20240307	4745	-41.83	20230711	2555	8.02	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
134	20240503	120439	57	100.00	KOSPI	기계	N	N	N	N	N	2780	25	2	0.91	5130095	1859	8.13	2750	2790	2745	3580	1930	2755	2759.60	1.22	-239	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	556	9.17	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
135	20240503	110438	57	100.00	KOSPI	기계	N	N	N	N	N	2780	25	2	0.91	4165775	1512	6.61	2750	2790	2745	3580	1930	2755	2755.14	1.22	-181	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	556	9.17	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.41	2555	20240307	8.81	3195	-12.99	20240417	2555	8.81	20240307	4745	-41.41	20230711	2555	8.81	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
136	20240503	100437	57	100.00	KOSPI	기계	N	N	N	N	N	2790	35	2	1.27	3555780	1291	5.64	2750	2790	2745	3580	1930	2755	2754.28	1.22	-179	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	558	9.21	0.52	12	0.01	303.00	5321.00	4745	20230711	-41.20	2555	20240307	9.20	3195	-12.68	20240417	2555	9.20	20240307	4745	-41.20	20230711	2555	9.20	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
137	20240503	090436	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-10	5	-0.36	439215	160	0.70	2750	2750	2745	3580	1930	2755	2745.09	1.22	-157	2818	2786	2738	2706	2658	2795	2715	100	825	500	1810	5	1	20000000	549	9.06	0.52	12	0.00	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3195	-14.08	20240417	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.41	N	049800	500	100 억	244649	N	N	24	N	N
138	20240502	160434	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-5	5	-0.18	62724850	22871	223.68	2755	2770	2690	3585	1935	2760	2742.53	1.22	341	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	551	9.09	0.52	12	0.11	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.41	N	049800	500	100 억	244321	N	N	24	N	N
139	20240502	150436	57	100.00	KOSPI	기계	N	N	N	N	N	2760	0	3	0.00	58940110	21501	210.28	2755	2770	2690	3585	1935	2760	2741.27	1.22	506	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	552	9.11	0.52	12	0.11	303.00	5321.00	4745	20230711	-41.83	2555	20240307	8.02	3195	-13.62	20240417	2555	8.02	20240307	4745	-41.83	20230711	2555	8.02	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N
140	20240502	140434	57	100.00	KOSPI	기계	N	N	N	N	N	2765	5	2	0.18	55577280	20283	198.37	2755	2770	2690	3585	1935	2760	2740.09	1.22	500	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	553	9.13	0.52	12	0.10	303.00	5321.00	4745	20230711	-41.73	2555	20240307	8.22	3195	-13.46	20240417	2555	8.22	20240307	4745	-41.73	20230711	2555	8.22	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N
141	20240502	130433	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-15	5	-0.54	51772820	18901	184.85	2755	2755	2690	3585	1935	2760	2739.16	1.22	-204	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	549	9.06	0.52	12	0.09	303.00	5321.00	4745	20230711	-42.15	2555	20240307	7.44	3195	-14.08	20240417	2555	7.44	20240307	4745	-42.15	20230711	2555	7.44	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N
142	20240502	120432	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-10	5	-0.36	37544725	13709	134.07	2755	2755	2690	3585	1935	2760	2738.69	1.22	-197	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	550	9.08	0.52	12	0.07	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3195	-13.93	20240417	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N
143	20240502	110432	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-10	5	-0.36	18741815	6856	67.05	2755	2755	2690	3585	1935	2760	2733.64	1.22	-188	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	550	9.08	0.52	12	0.03	303.00	5321.00	4745	20230711	-42.04	2555	20240307	7.63	3195	-13.93	20240417	2555	7.63	20240307	4745	-42.04	20230711	2555	7.63	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N
144	20240502	100431	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-5	5	-0.18	17652270	6460	63.18	2755	2755	2690	3585	1935	2760	2732.55	1.22	-187	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	551	9.09	0.52	12	0.03	303.00	5321.00	4745	20230711	-41.94	2555	20240307	7.83	3195	-13.77	20240417	2555	7.83	20240307	4745	-41.94	20230711	2555	7.83	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N
145	20240502	090432	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-30	5	-1.09	11231730	4119	40.28	2755	2755	2690	3585	1935	2760	2726.81	1.22	-177	2856	2807	2761	2712	2666	2807	2712	100	825	500	1820	5	1	20000000	546	9.01	0.51	12	0.02	303.00	5321.00	4745	20230711	-42.47	2555	20240307	6.85	3195	-14.55	20240417	2555	6.85	20240307	4745	-42.47	20230711	2555	6.85	20240307	1.41	N	049800	500	100 억	244321	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History