KissMeData/119650/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160834	57	100.00	KOSPI		기계	N	N	N	N	N	1228	-48	5	-3.76	1603529952	1316908	110.86	1289	1291	1189	1658	894	1276	1217.62	0.11	53183	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	782	-1.18	1.53	12	2.07	-1043.00	801.00	4032	20230525	-69.54	825	20240521	48.85	1960	-37.35	20240110	825	48.85	20240521	3380	-63.67	20230601	825	48.85	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
3	20240531	150832	57	100.00	KOSPI		기계	N	N	N	N	N	1229	-47	5	-3.68	1524938427	1253020	105.48	1289	1291	1189	1658	894	1276	1217.01	0.11	47093	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	782	-1.18	1.53	12	1.97	-1043.00	801.00	4032	20230525	-69.52	825	20240521	48.97	1960	-37.30	20240110	825	48.97	20240521	3380	-63.64	20230601	825	48.97	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
4	20240531	140832	57	100.00	KOSPI		기계	N	N	N	N	N	1260	-16	5	-1.25	1356397402	1116762	94.01	1289	1291	1189	1658	894	1276	1214.57	0.11	22336	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	802	-1.21	1.57	12	1.75	-1043.00	801.00	4032	20230525	-68.75	825	20240521	52.73	1960	-35.71	20240110	825	52.73	20240521	3380	-62.72	20230601	825	52.73	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
5	20240531	130836	57	100.00	KOSPI		기계	N	N	N	N	N	1206	-70	5	-5.49	1119673151	925703	77.93	1289	1291	1189	1658	894	1276	1209.53	0.11	23396	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	768	-1.16	1.51	12	1.45	-1043.00	801.00	4032	20230525	-70.09	825	20240521	46.18	1960	-38.47	20240110	825	46.18	20240521	3380	-64.32	20230601	825	46.18	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
6	20240531	120841	57	100.00	KOSPI		기계	N	N	N	N	N	1204	-72	5	-5.64	993789623	821259	69.14	1289	1291	1189	1658	894	1276	1210.07	0.11	13873	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	767	-1.15	1.50	12	1.29	-1043.00	801.00	4032	20230525	-70.14	825	20240521	45.94	1960	-38.57	20240110	825	45.94	20240521	3380	-64.38	20230601	825	45.94	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
7	20240531	110836	57	100.00	KOSPI		기계	N	N	N	N	N	1215	-61	5	-4.78	911532621	752983	63.39	1289	1291	1189	1658	894	1276	1210.55	0.11	25602	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	774	-1.16	1.52	12	1.18	-1043.00	801.00	4032	20230525	-69.87	825	20240521	47.27	1960	-38.01	20240110	825	47.27	20240521	3380	-64.05	20230601	825	47.27	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
8	20240531	100835	57	100.00	KOSPI		기계	N	N	N	N	N	1210	-66	5	-5.17	692883700	570756	48.05	1289	1291	1189	1658	894	1276	1213.96	0.11	42433	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	770	-1.16	1.51	12	0.90	-1043.00	801.00	4032	20230525	-69.99	825	20240521	46.67	1960	-38.27	20240110	825	46.67	20240521	3380	-64.20	20230601	825	46.67	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
9	20240531	090835	57	100.00	KOSPI		기계	N	N	N	N	N	1245	-31	5	-2.43	79627723	63223	5.32	1289	1291	1230	1658	894	1276	1259.44	0.11	-744	1376	1326	1301	1251	1226	1313	1238	318	382	500	890	1	1	63669287	793	-1.19	1.55	12	0.10	-1043.00	801.00	4032	20230525	-69.12	825	20240521	50.91	1960	-36.48	20240110	825	50.91	20240521	3380	-63.17	20230601	825	50.91	20240521	0.03	N	119650	500	318 억	71249	N	N	0	N	00	N
10	20240530	160830	57	100.00	KOSPI		기계	N	N	N	N	N	1276	-56	5	-4.20	1531626367	1181412	15.48	1332	1351	1276	1731	933	1332	1296.46	0.13	-22923	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	812	-1.22	1.59	12	1.86	-1043.00	801.00	4032	20230525	-68.35	825	20240521	54.67	1960	-34.90	20240110	825	54.67	20240521	3605	-64.60	20230530	825	54.67	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
11	20240530	150832	57	100.00	KOSPI		기계	N	N	N	N	N	1281	-51	5	-3.83	1447623036	1115663	14.62	1332	1351	1279	1731	933	1332	1297.53	0.13	-22921	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	816	-1.23	1.60	12	1.75	-1043.00	801.00	4032	20230525	-68.23	825	20240521	55.27	1960	-34.64	20240110	825	55.27	20240521	3605	-64.47	20230530	825	55.27	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
12	20240530	140830	57	100.00	KOSPI		기계	N	N	N	N	N	1284	-48	5	-3.60	1363440218	1050015	13.76	1332	1351	1279	1731	933	1332	1298.48	0.13	-25967	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	818	-1.23	1.60	12	1.65	-1043.00	801.00	4032	20230525	-68.15	825	20240521	55.64	1960	-34.49	20240110	825	55.64	20240521	3605	-64.38	20230530	825	55.64	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
13	20240530	130832	57	100.00	KOSPI		기계	N	N	N	N	N	1283	-49	5	-3.68	1208239960	928843	12.17	1332	1351	1280	1731	933	1332	1300.78	0.13	-15314	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	817	-1.23	1.60	12	1.46	-1043.00	801.00	4032	20230525	-68.18	825	20240521	55.52	1960	-34.54	20240110	825	55.52	20240521	3605	-64.41	20230530	825	55.52	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
14	20240530	120830	57	100.00	KOSPI		기계	N	N	N	N	N	1286	-46	5	-3.45	1052522585	807569	10.58	1332	1351	1281	1731	933	1332	1303.30	0.13	-15064	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	819	-1.23	1.61	12	1.27	-1043.00	801.00	4032	20230525	-68.11	825	20240521	55.88	1960	-34.39	20240110	825	55.88	20240521	3605	-64.33	20230530	825	55.88	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
15	20240530	110831	57	100.00	KOSPI		기계	N	N	N	N	N	1289	-43	5	-3.23	934989266	716329	9.39	1332	1351	1281	1731	933	1332	1305.23	0.13	-9045	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	821	-1.24	1.61	12	1.13	-1043.00	801.00	4032	20230525	-68.03	825	20240521	56.24	1960	-34.23	20240110	825	56.24	20240521	3605	-64.24	20230530	825	56.24	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
16	20240530	100831	57	100.00	KOSPI		기계	N	N	N	N	N	1288	-44	5	-3.30	763675177	584368	7.66	1332	1351	1281	1731	933	1332	1306.81	0.13	11098	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	820	-1.23	1.61	12	0.92	-1043.00	801.00	4032	20230525	-68.06	825	20240521	56.12	1960	-34.29	20240110	825	56.12	20240521	3605	-64.27	20230530	825	56.12	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
17	20240530	090831	57	100.00	KOSPI		기계	N	N	N	N	N	1316	-16	5	-1.20	286322145	214714	2.81	1332	1351	1312	1731	933	1332	1333.51	0.13	-14056	1576	1454	1358	1236	1140	1515	1297	318	399	500	930	1	1	63669287	838	-1.26	1.64	12	0.34	-1043.00	801.00	4032	20230525	-67.36	825	20240521	59.52	1960	-32.86	20240110	825	59.52	20240521	3605	-63.50	20230530	825	59.52	20240521	0.03	N	119650	500	318 억	82380	N	N	0	N	00	N
18	20240529	160824	57	100.00	KOSPI		기계	N	N	N	N	N	1332	24	2	1.83	10389694435	7612090	208.31	1288	1480	1262	1700	916	1308	1364.92	0.15	-7023	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	848	-1.28	1.66	12	11.96	-1043.00	801.00	4032	20230525	-66.96	825	20240521	61.45	1960	-32.04	20240110	825	61.45	20240521	3605	-63.05	20230530	825	61.45	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
19	20240529	150823	57	100.00	KOSPI		기계	N	N	N	N	N	1307	-1	5	-0.08	10188715664	7459325	204.13	1288	1480	1262	1700	916	1308	1365.93	0.15	-2627	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	832	-1.25	1.63	12	11.72	-1043.00	801.00	4032	20230525	-67.58	825	20240521	58.42	1960	-33.32	20240110	825	58.42	20240521	3605	-63.74	20230530	825	58.42	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
20	20240529	140824	57	100.00	KOSPI		기계	N	N	N	N	N	1340	32	2	2.45	9166481583	6689314	183.06	1288	1480	1262	1700	916	1308	1370.35	0.15	-7785	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	853	-1.28	1.67	12	10.51	-1043.00	801.00	4032	20230525	-66.77	825	20240521	62.42	1960	-31.63	20240110	825	62.42	20240521	3605	-62.83	20230530	825	62.42	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
21	20240529	130827	57	100.00	KOSPI		기계	N	N	N	N	N	1288	-20	5	-1.53	2354363811	1780182	48.72	1288	1367	1275	1700	916	1308	1322.57	0.15	8620	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	820	-1.23	1.61	12	2.80	-1043.00	801.00	4032	20230525	-68.06	825	20240521	56.12	1960	-34.29	20240110	825	56.12	20240521	3605	-64.27	20230530	825	56.12	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
22	20240529	120829	57	100.00	KOSPI		기계	N	N	N	N	N	1300	-8	5	-0.61	2211850170	1669258	45.68	1288	1367	1275	1700	916	1308	1325.09	0.15	-2431	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	828	-1.25	1.62	12	2.62	-1043.00	801.00	4032	20230525	-67.76	825	20240521	57.58	1960	-33.67	20240110	825	57.58	20240521	3605	-63.94	20230530	825	57.58	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
23	20240529	110826	57	100.00	KOSPI		기계	N	N	N	N	N	1313	5	2	0.38	1952472047	1469563	40.22	1288	1367	1275	1700	916	1308	1328.66	0.15	17808	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	836	-1.26	1.64	12	2.31	-1043.00	801.00	4032	20230525	-67.44	825	20240521	59.15	1960	-33.01	20240110	825	59.15	20240521	3605	-63.58	20230530	825	59.15	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
24	20240529	100824	57	100.00	KOSPI		기계	N	N	N	N	N	1307	-1	5	-0.08	1210148228	914183	25.02	1288	1359	1275	1700	916	1308	1323.81	0.15	-7594	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	832	-1.25	1.63	12	1.44	-1043.00	801.00	4032	20230525	-67.58	825	20240521	58.42	1960	-33.32	20240110	825	58.42	20240521	3605	-63.74	20230530	825	58.42	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
25	20240529	090821	57	100.00	KOSPI		기계	N	N	N	N	N	1334	26	2	1.99	298442591	228857	6.26	1288	1340	1275	1700	916	1308	1303.99	0.15	9876	1536	1421	1339	1224	1142	1381	1184	318	392	500	910	1	1	63669287	849	-1.28	1.67	12	0.36	-1043.00	801.00	4032	20230525	-66.91	825	20240521	61.70	1960	-31.94	20240110	825	61.70	20240521	3605	-63.00	20230530	825	61.70	20240521	0.06	N	119650	500	318 억	96417	N	N	0	N	00	N
26	20240528	160818	54	100.00	KOSPI		기계	N	N	N	N	N	1308	-65	5	-4.73	4901113416	3632127	25.80	1395	1454	1257	1784	962	1373	1349.40	0.14	8800	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	833	-1.25	1.63	12	5.70	-1043.00	801.00	4032	20230525	-67.56	825	20240521	58.55	1960	-33.27	20240110	825	58.55	20240521	3605	-63.72	20230530	825	58.55	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
27	20240528	150821	54	100.00	KOSPI		기계	N	N	N	N	N	1290	-83	5	-6.05	4826869748	3575122	25.40	1395	1454	1257	1784	962	1373	1350.13	0.14	8938	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	821	-1.24	1.61	12	5.62	-1043.00	801.00	4032	20230525	-68.01	825	20240521	56.36	1960	-34.18	20240110	825	56.36	20240521	3605	-64.22	20230530	825	56.36	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
28	20240528	140822	54	100.00	KOSPI		기계	N	N	N	N	N	1303	-70	5	-5.10	4590763593	3393722	24.11	1395	1454	1257	1784	962	1373	1352.72	0.14	18677	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	830	-1.25	1.63	12	5.33	-1043.00	801.00	4032	20230525	-67.68	825	20240521	57.94	1960	-33.52	20240110	825	57.94	20240521	3605	-63.86	20230530	825	57.94	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
29	20240528	130819	54	100.00	KOSPI		기계	N	N	N	N	N	1271	-102	5	-7.43	4159025203	3061767	21.75	1395	1454	1257	1784	962	1373	1358.37	0.14	30773	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	809	-1.22	1.59	12	4.81	-1043.00	801.00	4032	20230525	-68.48	825	20240521	54.06	1960	-35.15	20240110	825	54.06	20240521	3605	-64.74	20230530	825	54.06	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
30	20240528	120819	54	100.00	KOSPI		기계	N	N	N	N	N	1287	-86	5	-6.26	3817354688	2792454	19.84	1395	1454	1269	1784	962	1373	1367.02	0.14	40711	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	819	-1.23	1.61	12	4.39	-1043.00	801.00	4032	20230525	-68.08	825	20240521	56.00	1960	-34.34	20240110	825	56.00	20240521	3605	-64.30	20230530	825	56.00	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
31	20240528	110804	54	100.00	KOSPI		기계	N	N	N	N	N	1325	-48	5	-3.50	3127020655	2257833	16.04	1395	1454	1310	1784	962	1373	1384.97	0.14	20589	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	844	-1.27	1.65	12	3.55	-1043.00	801.00	4032	20230525	-67.14	825	20240521	60.61	1960	-32.40	20240110	825	60.61	20240521	3605	-63.25	20230530	825	60.61	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
32	20240528	100820	54	100.00	KOSPI		기계	N	N	N	N	N	1336	-37	5	-2.69	2818149519	2025728	14.39	1395	1454	1310	1784	962	1373	1391.18	0.14	19452	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	851	-1.28	1.67	12	3.18	-1043.00	801.00	4032	20230525	-66.87	825	20240521	61.94	1960	-31.84	20240110	825	61.94	20240521	3605	-62.94	20230530	825	61.94	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
33	20240528	090822	54	100.00	KOSPI		기계	N	N	N	N	N	1317	-56	5	-4.08	1320758173	941882	6.69	1395	1445	1316	1784	962	1373	1402.26	0.14	14623	1637	1504	1397	1264	1157	1571	1331	318	411	500	960	1	1	63669287	839	-1.26	1.64	12	1.48	-1043.00	801.00	4032	20230525	-67.34	825	20240521	59.64	1960	-32.81	20240110	825	59.64	20240521	3605	-63.47	20230530	825	59.64	20240521	0.07	N	119650	500	318 억	87213	N	N	0	N	01	N
34	20240527	160809	57	100.00	KOSPI		기계	N	N	N	N	N	1373	88	2	6.85	19780169647	14008113	127.55	1290	1530	1290	1670	900	1285	1412.06	0.11	9350	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	874	-1.32	1.71	12	22.00	-1043.00	801.00	4032	20230525	-65.95	825	20240521	66.42	1960	-29.95	20240110	825	66.42	20240521	3605	-61.91	20230530	825	66.42	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
35	20240527	150821	57	100.00	KOSPI		기계	N	N	N	N	N	1368	83	2	6.46	19515613222	13815539	125.80	1290	1530	1290	1670	900	1285	1412.58	0.11	12088	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	871	-1.31	1.71	12	21.70	-1043.00	801.00	4032	20230525	-66.07	825	20240521	65.82	1960	-30.20	20240110	825	65.82	20240521	3605	-62.05	20230530	825	65.82	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
36	20240527	140818	57	100.00	KOSPI		기계	N	N	N	N	N	1379	94	2	7.32	18953343825	13404738	122.06	1290	1530	1290	1670	900	1285	1413.93	0.11	34168	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	878	-1.32	1.72	12	21.05	-1043.00	801.00	4032	20230525	-65.80	825	20240521	67.15	1960	-29.64	20240110	825	67.15	20240521	3605	-61.75	20230530	825	67.15	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
37	20240527	130818	57	100.00	KOSPI		기계	N	N	N	N	N	1380	95	2	7.39	18397098066	12999816	118.37	1290	1530	1290	1670	900	1285	1415.18	0.11	14977	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	879	-1.32	1.72	12	20.42	-1043.00	801.00	4032	20230525	-65.77	825	20240521	67.27	1960	-29.59	20240110	825	67.27	20240521	3605	-61.72	20230530	825	67.27	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
38	20240527	120819	57	100.00	KOSPI		기계	N	N	N	N	N	1390	105	2	8.17	16357460189	11544100	105.12	1290	1530	1290	1670	900	1285	1416.95	0.11	18016	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	885	-1.33	1.74	12	18.13	-1043.00	801.00	4032	20230525	-65.53	825	20240521	68.48	1960	-29.08	20240110	825	68.48	20240521	3605	-61.44	20230530	825	68.48	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
39	20240527	110818	57	100.00	KOSPI		기계	N	N	N	N	N	1373	88	2	6.85	14191242702	10000948	91.06	1290	1530	1290	1670	900	1285	1418.99	0.11	-3944	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	874	-1.32	1.71	12	15.71	-1043.00	801.00	4032	20230525	-65.95	825	20240521	66.42	1960	-29.95	20240110	825	66.42	20240521	3605	-61.91	20230530	825	66.42	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
40	20240527	100816	57	100.00	KOSPI		기계	N	N	N	N	N	1443	158	2	12.30	9915901773	6976481	63.52	1290	1530	1290	1670	900	1285	1421.33	0.11	30932	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	919	-1.38	1.80	12	10.96	-1043.00	801.00	4032	20230525	-64.21	825	20240521	74.91	1960	-26.38	20240110	825	74.91	20240521	3605	-59.97	20230530	825	74.91	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
41	20240527	090817	57	100.00	KOSPI		기계	N	N	N	N	N	1374	89	2	6.93	1559719770	1137758	10.36	1290	1400	1290	1670	900	1285	1370.87	0.11	115940	1561	1422	1341	1202	1121	1492	1272	318	385	500	890	1	1	63669287	875	-1.32	1.72	12	1.79	-1043.00	801.00	4032	20230525	-65.92	825	20240521	66.55	1960	-29.90	20240110	825	66.55	20240521	3605	-61.89	20230530	825	66.55	20240521	0.03	N	119650	500	318 억	71669	N	N	0	N	00	N
42	20240524	160734	57	100.00	KOSPI		기계	N	N	N	N	N	1285	44	2	3.55	14821492328	10941787	45.15	1269	1480	1260	1613	869	1241	1354.62	0.19	-44841	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	818	-1.23	1.60	12	17.19	-1043.00	801.00	4032	20230525	-68.13	825	20240521	55.76	1960	-34.44	20240110	825	55.76	20240521	4190	-69.33	20230525	825	55.76	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
43	20240524	150734	57	100.00	KOSPI		기계	N	N	N	N	N	1266	25	2	2.01	14590532510	10761140	44.40	1269	1480	1260	1613	869	1241	1355.86	0.19	-43042	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	806	-1.21	1.58	12	16.90	-1043.00	801.00	4032	20230525	-68.60	825	20240521	53.45	1960	-35.41	20240110	825	53.45	20240521	4190	-69.79	20230525	825	53.45	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
44	20240524	140739	57	100.00	KOSPI		기계	N	N	N	N	N	1285	44	2	3.55	14154914417	10420730	43.00	1269	1480	1260	1613	869	1241	1358.35	0.19	-29771	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	818	-1.23	1.60	12	16.37	-1043.00	801.00	4032	20230525	-68.13	825	20240521	55.76	1960	-34.44	20240110	825	55.76	20240521	4190	-69.33	20230525	825	55.76	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
45	20240524	130735	57	100.00	KOSPI		기계	N	N	N	N	N	1310	69	2	5.56	13569131438	9968361	41.13	1269	1480	1260	1613	869	1241	1361.22	0.19	-28980	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	834	-1.26	1.64	12	15.66	-1043.00	801.00	4032	20230525	-67.51	825	20240521	58.79	1960	-33.16	20240110	825	58.79	20240521	4190	-68.74	20230525	825	58.79	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
46	20240524	120737	57	100.00	KOSPI		기계	N	N	N	N	N	1321	80	2	6.45	12303712365	9012809	37.19	1269	1480	1260	1613	869	1241	1365.14	0.19	-39571	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	841	-1.27	1.65	12	14.16	-1043.00	801.00	4032	20230525	-67.24	825	20240521	60.12	1960	-32.60	20240110	825	60.12	20240521	4190	-68.47	20230525	825	60.12	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
47	20240524	110734	57	100.00	KOSPI		기계	N	N	N	N	N	1300	59	2	4.75	10783818008	7865767	32.46	1269	1480	1260	1613	869	1241	1370.99	0.19	-53851	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	828	-1.25	1.62	12	12.35	-1043.00	801.00	4032	20230525	-67.76	825	20240521	57.58	1960	-33.67	20240110	825	57.58	20240521	4190	-68.97	20230525	825	57.58	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
48	20240524	100740	57	100.00	KOSPI		기계	N	N	N	N	N	1348	107	2	8.62	9646573679	7011134	28.93	1269	1480	1260	1613	869	1241	1375.90	0.19	-34332	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	858	-1.29	1.68	12	11.01	-1043.00	801.00	4032	20230525	-66.57	825	20240521	63.39	1960	-31.22	20240110	825	63.39	20240521	4190	-67.83	20230525	825	63.39	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
49	20240524	090735	57	100.00	KOSPI		기계	N	N	N	N	N	1412	171	2	13.78	4115672559	2967409	12.24	1269	1480	1260	1613	869	1241	1386.97	0.19	-40938	1631	1436	1205	1010	779	1533	1107	318	372	500	860	1	1	63669287	899	-1.35	1.76	12	4.66	-1043.00	801.00	4032	20230525	-64.98	825	20240521	71.15	1960	-27.96	20240110	825	71.15	20240521	4190	-66.30	20230525	825	71.15	20240521	0.04	N	119650	500	318 억	117958	N	N	0	N	00	N
50	20240523	160733	57	100.00	KOSPI		기계	N	N	N	N	N	1241	160	2	14.80	30655606330	24154012	456.04	1081	1400	974	1405	757	1081	1269.19	0.29	-2649	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	790	-1.19	1.55	12	37.94	-1043.00	801.00	4032	20230525	-69.22	825	20240521	50.42	1960	-36.68	20240110	825	50.42	20240521	4190	-70.38	20230525	825	50.42	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
51	20240523	150737	57	100.00	KOSPI		기계	N	N	N	N	N	1230	149	2	13.78	30150846224	23742937	448.28	1081	1400	974	1405	757	1081	1269.89	0.29	23804	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	783	-1.18	1.54	12	37.29	-1043.00	801.00	4032	20230525	-69.49	825	20240521	49.09	1960	-37.24	20240110	825	49.09	20240521	4190	-70.64	20230525	825	49.09	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
52	20240523	140739	57	100.00	KOSPI		기계	N	N	N	N	N	1281	200	2	18.50	28458352367	22392013	422.77	1081	1400	974	1405	757	1081	1270.92	0.29	-47483	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	816	-1.23	1.60	12	35.17	-1043.00	801.00	4032	20230525	-68.23	825	20240521	55.27	1960	-34.64	20240110	825	55.27	20240521	4190	-69.43	20230525	825	55.27	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
53	20240523	130736	57	100.00	KOSPI		기계	N	N	N	N	N	1330	249	2	23.03	26934759336	21216254	400.57	1081	1400	974	1405	757	1081	1269.53	0.29	-26514	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	847	-1.28	1.66	12	33.32	-1043.00	801.00	4032	20230525	-67.01	825	20240521	61.21	1960	-32.14	20240110	825	61.21	20240521	4190	-68.26	20230525	825	61.21	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
54	20240523	120733	57	100.00	KOSPI		기계	N	N	N	N	N	1289	208	2	19.24	22128155011	17637240	333.00	1081	1400	974	1405	757	1081	1254.63	0.29	-16909	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	821	-1.24	1.61	12	27.70	-1043.00	801.00	4032	20230525	-68.03	825	20240521	56.24	1960	-34.23	20240110	825	56.24	20240521	4190	-69.24	20230525	825	56.24	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
55	20240523	110732	57	100.00	KOSPI		기계	N	N	N	N	N	1284	203	2	18.78	17840606121	14278631	269.59	1081	1400	974	1405	757	1081	1249.46	0.29	7288	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	818	-1.23	1.60	12	22.43	-1043.00	801.00	4032	20230525	-68.15	825	20240521	55.64	1960	-34.49	20240110	825	55.64	20240521	4190	-69.36	20230525	825	55.64	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
56	20240523	100734	57	100.00	KOSPI		기계	N	N	N	N	N	1291	210	2	19.43	14686402904	11848235	223.70	1081	1400	974	1405	757	1081	1239.54	0.29	44191	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	822	-1.24	1.61	12	18.61	-1043.00	801.00	4032	20230525	-67.98	825	20240521	56.48	1960	-34.13	20240110	825	56.48	20240521	4190	-69.19	20230525	825	56.48	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
57	20240523	090737	57	100.00	KOSPI		기계	N	N	N	N	N	1028	-53	5	-4.90	1509531136	1458291	27.53	1081	1090	974	1405	757	1081	1035.14	0.29	162200	1240	1160	1001	921	762	1200	961	318	324	500	750	1	1	63669287	655	-0.99	1.28	12	2.29	-1043.00	801.00	4032	20230525	-74.50	825	20240521	24.61	1960	-47.55	20240110	825	24.61	20240521	4190	-75.47	20230525	825	24.61	20240521	0.04	N	119650	500	318 억	184079	N	N	0	N	00	N
58	20240522	160726	57	100.00	KOSPI		기계	N	N	N	N	N	1081	249	1	29.93	5491008935	5289466	2009.10	846	1081	842	1081	583	832	1038.10	0.30	-3857	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	688	-1.04	1.35	12	8.31	-1043.00	801.00	4032	20230525	-73.19	825	20240521	31.03	1960	-44.85	20240110	825	31.03	20240521	4190	-74.20	20230525	825	31.03	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
59	20240522	150732	57	100.00	KOSPI		기계	N	N	N	N	N	1081	249	1	29.93	5046220675	4878006	1852.81	846	1081	842	1081	583	832	1034.48	0.30	-3857	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	688	-1.04	1.35	12	7.66	-1043.00	801.00	4032	20230525	-73.19	825	20240521	31.03	1960	-44.85	20240110	825	31.03	20240521	4190	-74.20	20230525	825	31.03	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
60	20240522	140733	57	100.00	KOSPI		기계	N	N	N	N	N	1081	249	1	29.93	5018405464	4852275	1843.04	846	1081	842	1081	583	832	1034.24	0.30	-3835	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	688	-1.04	1.35	12	7.62	-1043.00	801.00	4032	20230525	-73.19	825	20240521	31.03	1960	-44.85	20240110	825	31.03	20240521	4190	-74.20	20230525	825	31.03	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
61	20240522	130729	57	100.00	KOSPI		기계	N	N	N	N	N	1081	249	1	29.93	4968441644	4806055	1825.48	846	1081	842	1081	583	832	1033.79	0.30	-3835	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	688	-1.04	1.35	12	7.55	-1043.00	801.00	4032	20230525	-73.19	825	20240521	31.03	1960	-44.85	20240110	825	31.03	20240521	4190	-74.20	20230525	825	31.03	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
62	20240522	120822	57	100.00	KOSPI		기계	N	N	N	N	N	1081	249	1	29.93	4919791239	4761050	1808.39	846	1081	842	1081	583	832	1033.34	0.30	-3835	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	688	-1.04	1.35	12	7.48	-1043.00	801.00	4032	20230525	-73.19	825	20240521	31.03	1960	-44.85	20240110	825	31.03	20240521	4190	-74.20	20230525	825	31.03	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
63	20240522	110733	57	100.00	KOSPI		기계	N	N	N	N	N	1081	249	1	29.93	4837135817	4684588	1779.34	846	1081	842	1081	583	832	1032.56	0.30	-3835	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	688	-1.04	1.35	12	7.36	-1043.00	801.00	4032	20230525	-73.19	825	20240521	31.03	1960	-44.85	20240110	825	31.03	20240521	4190	-74.20	20230525	825	31.03	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
64	20240522	100732	57	100.00	KOSPI		기계	N	N	N	N	N	876	44	2	5.29	140223446	163737	62.19	846	878	842	1081	583	832	856.39	0.30	10107	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	558	-0.84	1.09	12	0.26	-1043.00	801.00	4032	20230525	-78.27	825	20240521	6.18	1960	-55.31	20240110	825	6.18	20240521	4190	-79.09	20230525	825	6.18	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
65	20240522	090732	57	100.00	KOSPI		기계	N	N	N	N	N	856	24	2	2.88	28219586	33129	12.58	846	857	846	1081	583	832	851.81	0.30	-1617	871	851	838	818	805	845	812	318	249	500	580	1	1	63669287	545	-0.82	1.07	12	0.05	-1043.00	801.00	4032	20230525	-78.77	825	20240521	3.76	1960	-56.33	20240110	825	3.76	20240521	4190	-79.57	20230525	825	3.76	20240521	0.04	N	119650	500	318 억	193930	N	N	2	N	00	N
66	20240521	160724	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	832	-21	5	-2.46	220004714	262805	138.73	853	858	825	1108	598	853	837.14	0.29	11766	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	530	-0.80	1.04	12	0.41	-1043.00	801.00	4032	20230525	-79.37	825	20240521	0.85	1960	-57.55	20240110	825	0.85	20240521	4190	-80.14	20230525	825	0.85	20240521	0.04	N	119650	500	318 억	183419	N	N	2	N	00	N
67	20240521	150730	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	831	-22	5	-2.58	216873565	259038	136.74	853	858	825	1108	598	853	837.23	0.29	12432	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	529	-0.80	1.04	12	0.41	-1043.00	801.00	4032	20230525	-79.39	825	20240521	0.73	1960	-57.60	20240110	825	0.73	20240521	4190	-80.17	20230525	825	0.73	20240521	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
68	20240521	140728	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	830	-23	5	-2.70	185480980	221178	116.75	853	858	825	1108	598	853	838.61	0.29	11481	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	528	-0.80	1.04	12	0.35	-1043.00	801.00	4032	20230525	-79.41	825	20240521	0.61	1960	-57.65	20240110	825	0.61	20240521	4190	-80.19	20230525	825	0.61	20240521	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
69	20240521	130729	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	830	-23	5	-2.70	165267527	196791	103.88	853	858	825	1108	598	853	839.81	0.29	11261	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	528	-0.80	1.04	12	0.31	-1043.00	801.00	4032	20230525	-79.41	825	20240521	0.61	1960	-57.65	20240110	825	0.61	20240521	4190	-80.19	20230525	825	0.61	20240521	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
70	20240521	120729	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	826	-27	5	-3.17	137226328	162930	86.01	853	858	826	1108	598	853	842.24	0.29	-423	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	526	-0.79	1.03	12	0.26	-1043.00	801.00	4032	20230525	-79.51	826	20240521	0.00	1960	-57.86	20240110	826	0.00	20240521	4190	-80.29	20230525	826	0.00	20240521	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
71	20240521	110729	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	840	-13	5	-1.52	81961776	96683	51.04	853	858	836	1108	598	853	847.74	0.29	3070	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	535	-0.81	1.05	12	0.15	-1043.00	801.00	4032	20230525	-79.17	836	20240521	0.48	1960	-57.14	20240110	836	0.48	20240521	4190	-79.95	20230525	836	0.48	20240521	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
72	20240521	100728	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	856	3	2	0.35	21736601	25431	13.42	853	858	851	1108	598	853	854.73	0.29	-253	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	545	-0.82	1.07	12	0.04	-1043.00	801.00	4032	20230525	-78.77	851	20240521	0.59	1960	-56.33	20240110	851	0.59	20240521	4190	-79.57	20230525	851	0.59	20240521	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
73	20240521	090725	57	100.00	KOSPI		기계	N	N	N	N	N	853	0	3	0.00	3585301	4197	2.22	853	855	853	1108	598	853	854.25	0.29	-964	885	869	860	844	835	864	839	318	255	500	590	1	1	63669287	543	-0.82	1.06	12	0.01	-1043.00	801.00	4032	20230525	-78.84	851	20240520	0.24	1960	-56.48	20240110	851	0.24	20240520	4190	-79.64	20230525	851	0.24	20240520	0.04	N	119650	500	318 억	183419	N	N	4	N	00	N
74	20240517	160729	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	867	-13	5	-1.48	286043035	327653	96.92	882	889	859	1144	616	880	873.01	0.27	-50876	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	552	-0.83	1.08	12	0.51	-1043.00	801.00	4032	20230525	-78.50	859	20240517	0.93	1960	-55.77	20240110	859	0.93	20240517	4190	-79.31	20230525	859	0.93	20240517	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
75	20240517	150732	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	873	-7	5	-0.80	278678266	319178	94.42	882	889	859	1144	616	880	873.11	0.27	-54981	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	556	-0.84	1.09	12	0.50	-1043.00	801.00	4032	20230525	-78.35	859	20240517	1.63	1960	-55.46	20240110	859	1.63	20240517	4190	-79.16	20230525	859	1.63	20240517	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
76	20240517	140725	57	100.00	KOSPI		기계	N	N	N	N	N	865	-15	5	-1.70	213027980	243413	72.01	882	889	861	1144	616	880	875.17	0.27	-55517	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	551	-0.83	1.08	12	0.38	-1043.00	801.00	4032	20230525	-78.55	859	20240507	0.70	1960	-55.87	20240110	859	0.70	20240507	4190	-79.36	20230525	859	0.70	20240507	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
77	20240517	130720	57	100.00	KOSPI		기계	N	N	N	N	N	866	-14	5	-1.59	181785640	207215	61.30	882	889	865	1144	616	880	877.28	0.27	-56196	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	551	-0.83	1.08	12	0.33	-1043.00	801.00	4032	20230525	-78.52	859	20240507	0.81	1960	-55.82	20240110	859	0.81	20240507	4190	-79.33	20230525	859	0.81	20240507	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
78	20240517	120720	57	100.00	KOSPI		기계	N	N	N	N	N	869	-11	5	-1.25	162826613	185344	54.83	882	889	867	1144	616	880	878.51	0.27	-53237	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	553	-0.83	1.08	12	0.29	-1043.00	801.00	4032	20230525	-78.45	859	20240507	1.16	1960	-55.66	20240110	859	1.16	20240507	4190	-79.26	20230525	859	1.16	20240507	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
79	20240517	110721	57	100.00	KOSPI		기계	N	N	N	N	N	868	-12	5	-1.36	151718437	172561	51.05	882	889	867	1144	616	880	879.22	0.27	-52805	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	553	-0.83	1.08	12	0.27	-1043.00	801.00	4032	20230525	-78.47	859	20240507	1.05	1960	-55.71	20240110	859	1.05	20240507	4190	-79.28	20230525	859	1.05	20240507	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
80	20240517	100717	57	100.00	KOSPI		기계	N	N	N	N	N	877	-3	5	-0.34	100463686	113744	33.65	882	889	872	1144	616	880	883.24	0.27	-52618	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	558	-0.84	1.09	12	0.18	-1043.00	801.00	4032	20230525	-78.25	859	20240507	2.10	1960	-55.26	20240110	859	2.10	20240507	4190	-79.07	20230525	859	2.10	20240507	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
81	20240517	090721	57	100.00	KOSPI		기계	N	N	N	N	N	889	9	2	1.02	64955159	73242	21.67	882	889	880	1144	616	880	886.86	0.27	-56438	905	892	884	871	863	888	867	318	264	500	610	1	1	63669287	566	-0.85	1.11	12	0.12	-1043.00	801.00	4032	20230525	-77.95	859	20240507	3.49	1960	-54.64	20240110	859	3.49	20240507	4190	-78.78	20230525	859	3.49	20240507	0.04	N	119650	500	318 억	169279	N	N	5	N	00	N
82	20240516	160715	57	100.00	KOSPI		기계	N	N	N	N	N	880	-12	5	-1.35	297524637	336879	162.88	891	897	876	1159	625	892	883.19	0.30	-16200	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	560	-0.84	1.10	12	0.53	-1043.00	801.00	4032	20230525	-78.17	859	20240507	2.44	1960	-55.10	20240110	859	2.44	20240507	4190	-79.00	20230525	859	2.44	20240507	0.04	N	119650	500	318 억	189668	N	N	5	N	00	N
83	20240516	150714	57	100.00	KOSPI		기계	N	N	N	N	N	880	-12	5	-1.35	281590888	318773	154.12	891	897	876	1159	625	892	883.36	0.30	-15732	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	560	-0.84	1.10	12	0.50	-1043.00	801.00	4032	20230525	-78.17	859	20240507	2.44	1960	-55.10	20240110	859	2.44	20240507	4190	-79.00	20230525	859	2.44	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
84	20240516	140719	57	100.00	KOSPI		기계	N	N	N	N	N	888	-4	5	-0.45	156977780	177390	85.77	891	897	880	1159	625	892	884.93	0.30	-15188	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	565	-0.85	1.11	12	0.28	-1043.00	801.00	4032	20230525	-77.98	859	20240507	3.38	1960	-54.69	20240110	859	3.38	20240507	4190	-78.81	20230525	859	3.38	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
85	20240516	130715	57	100.00	KOSPI		기계	N	N	N	N	N	886	-6	5	-0.67	115789798	130788	63.23	891	897	880	1159	625	892	885.32	0.30	-8579	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	564	-0.85	1.11	12	0.21	-1043.00	801.00	4032	20230525	-78.03	859	20240507	3.14	1960	-54.80	20240110	859	3.14	20240507	4190	-78.85	20230525	859	3.14	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
86	20240516	120713	57	100.00	KOSPI		기계	N	N	N	N	N	885	-7	5	-0.78	99930715	112856	54.56	891	897	880	1159	625	892	885.47	0.30	-9202	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	563	-0.85	1.10	12	0.18	-1043.00	801.00	4032	20230525	-78.05	859	20240507	3.03	1960	-54.85	20240110	859	3.03	20240507	4190	-78.88	20230525	859	3.03	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
87	20240516	110712	57	100.00	KOSPI		기계	N	N	N	N	N	885	-7	5	-0.78	74700974	84391	40.80	891	897	880	1159	625	892	885.18	0.30	-6792	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	563	-0.85	1.10	12	0.13	-1043.00	801.00	4032	20230525	-78.05	859	20240507	3.03	1960	-54.85	20240110	859	3.03	20240507	4190	-78.88	20230525	859	3.03	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
88	20240516	100714	57	100.00	KOSPI		기계	N	N	N	N	N	887	-5	5	-0.56	48573553	54896	26.54	891	897	880	1159	625	892	884.83	0.30	-6186	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	565	-0.85	1.11	12	0.09	-1043.00	801.00	4032	20230525	-78.00	859	20240507	3.26	1960	-54.74	20240110	859	3.26	20240507	4190	-78.83	20230525	859	3.26	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
89	20240516	090715	57	100.00	KOSPI		기계	N	N	N	N	N	884	-8	5	-0.90	8964475	10114	4.89	891	897	880	1159	625	892	886.34	0.30	399	903	897	888	882	873	900	885	318	267	500	620	1	1	63669287	563	-0.85	1.10	12	0.02	-1043.00	801.00	4032	20230525	-78.08	859	20240507	2.91	1960	-54.90	20240110	859	2.91	20240507	4190	-78.90	20230525	859	2.91	20240507	0.04	N	119650	500	318 억	189668	N	N	7	N	00	N
90	20240514	160722	57	100.00	KOSPI		기계	N	N	N	N	N	892	7	2	0.79	182717189	205772	82.73	885	894	879	1150	620	885	887.96	0.27	18724	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	568	-0.86	1.11	12	0.32	-1043.00	801.00	4032	20230525	-77.88	859	20240507	3.84	1960	-54.49	20240110	859	3.84	20240507	4190	-78.71	20230525	859	3.84	20240507	0.04	N	119650	500	318 억	169682	N	N	7	N	00	N
91	20240514	150725	57	100.00	KOSPI		기계	N	N	N	N	N	892	7	2	0.79	172669947	194516	78.20	885	894	879	1150	620	885	887.69	0.27	14994	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	568	-0.86	1.11	12	0.31	-1043.00	801.00	4032	20230525	-77.88	859	20240507	3.84	1960	-54.49	20240110	859	3.84	20240507	4190	-78.71	20230525	859	3.84	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
92	20240514	140722	57	100.00	KOSPI		기계	N	N	N	N	N	891	6	2	0.68	145241255	163713	65.82	885	894	879	1150	620	885	887.17	0.27	12053	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	567	-0.85	1.11	12	0.26	-1043.00	801.00	4032	20230525	-77.90	859	20240507	3.73	1960	-54.54	20240110	859	3.73	20240507	4190	-78.74	20230525	859	3.73	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
93	20240514	130724	57	100.00	KOSPI		기계	N	N	N	N	N	885	0	3	0.00	128971159	145388	58.45	885	894	879	1150	620	885	887.08	0.27	10089	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	563	-0.85	1.10	12	0.23	-1043.00	801.00	4032	20230525	-78.05	859	20240507	3.03	1960	-54.85	20240110	859	3.03	20240507	4190	-78.88	20230525	859	3.03	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
94	20240514	120721	57	100.00	KOSPI		기계	N	N	N	N	N	886	1	2	0.11	90537269	102067	41.04	885	894	879	1150	620	885	887.04	0.27	8992	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	564	-0.85	1.11	12	0.16	-1043.00	801.00	4032	20230525	-78.03	859	20240507	3.14	1960	-54.80	20240110	859	3.14	20240507	4190	-78.85	20230525	859	3.14	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
95	20240514	110722	57	100.00	KOSPI		기계	N	N	N	N	N	890	5	2	0.56	84439083	95200	38.28	885	894	879	1150	620	885	886.97	0.27	9607	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	567	-0.85	1.11	12	0.15	-1043.00	801.00	4032	20230525	-77.93	859	20240507	3.61	1960	-54.59	20240110	859	3.61	20240507	4190	-78.76	20230525	859	3.61	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
96	20240514	100720	57	100.00	KOSPI		기계	N	N	N	N	N	883	-2	5	-0.23	47184093	53212	21.39	885	892	879	1150	620	885	886.72	0.27	-2078	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	562	-0.85	1.10	12	0.08	-1043.00	801.00	4032	20230525	-78.10	859	20240507	2.79	1960	-54.95	20240110	859	2.79	20240507	4190	-78.93	20230525	859	2.79	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
97	20240514	090722	57	100.00	KOSPI		기계	N	N	N	N	N	892	7	2	0.79	5319768	5982	2.41	885	892	885	1150	620	885	889.30	0.27	1841	921	903	891	873	861	897	867	318	265	500	610	1	1	63669287	568	-0.86	1.11	12	0.01	-1043.00	801.00	4032	20230525	-77.88	859	20240507	3.84	1960	-54.49	20240110	859	3.84	20240507	4190	-78.71	20230525	859	3.84	20240507	0.04	N	119650	500	318 억	169682	N	N	21	N	00	N
98	20240513	160720	57	100.00	KOSPI		기계	N	N	N	N	N	885	-17	5	-1.88	220373406	248566	87.79	902	909	879	1172	632	902	886.58	0.27	4936	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	563	-0.85	1.10	12	0.39	-1043.00	801.00	4075	20230504	-78.28	859	20240507	3.03	1960	-54.85	20240110	859	3.03	20240507	4190	-78.88	20230525	859	3.03	20240507	0.04	N	119650	500	318 억	168755	N	N	21	N	00	N
99	20240513	150722	57	100.00	KOSPI		기계	N	N	N	N	N	883	-19	5	-2.11	206266849	232594	82.15	902	909	879	1172	632	902	886.81	0.27	-7772	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	562	-0.85	1.10	12	0.37	-1043.00	801.00	4075	20230504	-78.33	859	20240507	2.79	1960	-54.95	20240110	859	2.79	20240507	4190	-78.93	20230525	859	2.79	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
100	20240513	140722	57	100.00	KOSPI		기계	N	N	N	N	N	886	-16	5	-1.77	170890060	192512	67.99	902	909	879	1172	632	902	887.69	0.27	-12410	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	564	-0.85	1.11	12	0.30	-1043.00	801.00	4075	20230504	-78.26	859	20240507	3.14	1960	-54.80	20240110	859	3.14	20240507	4190	-78.85	20230525	859	3.14	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
101	20240513	130716	57	100.00	KOSPI		기계	N	N	N	N	N	885	-17	5	-1.88	163491512	184154	65.04	902	909	879	1172	632	902	887.80	0.27	-12350	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	563	-0.85	1.10	12	0.29	-1043.00	801.00	4075	20230504	-78.28	859	20240507	3.03	1960	-54.85	20240110	859	3.03	20240507	4190	-78.88	20230525	859	3.03	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
102	20240513	120720	57	100.00	KOSPI		기계	N	N	N	N	N	886	-16	5	-1.77	142200415	160092	56.54	902	909	879	1172	632	902	888.24	0.27	-12996	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	564	-0.85	1.11	12	0.25	-1043.00	801.00	4075	20230504	-78.26	859	20240507	3.14	1960	-54.80	20240110	859	3.14	20240507	4190	-78.85	20230525	859	3.14	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
103	20240513	110719	57	100.00	KOSPI		기계	N	N	N	N	N	880	-22	5	-2.44	119149297	134037	47.34	902	909	879	1172	632	902	888.93	0.27	-12717	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	560	-0.84	1.10	12	0.21	-1043.00	801.00	4075	20230504	-78.40	859	20240507	2.44	1960	-55.10	20240110	859	2.44	20240507	4190	-79.00	20230525	859	2.44	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
104	20240513	100719	57	100.00	KOSPI		기계	N	N	N	N	N	891	-11	5	-1.22	63787332	71396	25.22	902	909	886	1172	632	902	893.43	0.27	-6022	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	567	-0.85	1.11	12	0.11	-1043.00	801.00	4075	20230504	-78.13	859	20240507	3.73	1960	-54.54	20240110	859	3.73	20240507	4190	-78.74	20230525	859	3.73	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
105	20240513	090722	57	100.00	KOSPI		기계	N	N	N	N	N	898	-4	5	-0.44	13382693	14840	5.24	902	909	895	1172	632	902	901.80	0.27	-3236	922	912	899	889	876	917	894	318	270	500	630	1	1	63669287	572	-0.86	1.12	12	0.02	-1043.00	801.00	4075	20230504	-77.96	859	20240507	4.54	1960	-54.18	20240110	859	4.54	20240507	4190	-78.57	20230525	859	4.54	20240507	0.04	N	119650	500	318 억	168755	N	N	16	N	00	N
106	20240510	160659	57	100.00	KOSPI		기계	N	N	N	N	N	902	2	2	0.22	253067305	282480	66.80	900	909	886	1170	630	900	895.88	0.24	14489	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	574	-0.86	1.13	12	0.44	-1043.00	801.00	4075	20230504	-77.87	859	20240507	5.01	1960	-53.98	20240110	859	5.01	20240507	4190	-78.47	20230525	859	5.01	20240507	0.04	N	119650	500	318 억	155659	N	N	16	N	00	N
107	20240510	150705	57	100.00	KOSPI		기계	N	N	N	N	N	901	1	2	0.11	240117537	268059	63.39	900	909	886	1170	630	900	895.76	0.24	13326	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	574	-0.86	1.12	12	0.42	-1043.00	801.00	4075	20230504	-77.89	859	20240507	4.89	1960	-54.03	20240110	859	4.89	20240507	4190	-78.50	20230525	859	4.89	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
108	20240510	140709	57	100.00	KOSPI		기계	N	N	N	N	N	904	4	2	0.44	199808756	223266	52.80	900	909	886	1170	630	900	894.94	0.24	23821	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	576	-0.87	1.13	12	0.35	-1043.00	801.00	4075	20230504	-77.82	859	20240507	5.24	1960	-53.88	20240110	859	5.24	20240507	4190	-78.42	20230525	859	5.24	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
109	20240510	130701	57	100.00	KOSPI		기계	N	N	N	N	N	900	0	3	0.00	174661638	195441	46.22	900	905	886	1170	630	900	893.68	0.24	13862	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	573	-0.86	1.12	12	0.31	-1043.00	801.00	4075	20230504	-77.91	859	20240507	4.77	1960	-54.08	20240110	859	4.77	20240507	4190	-78.52	20230525	859	4.77	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
110	20240510	120658	57	100.00	KOSPI		기계	N	N	N	N	N	891	-9	5	-1.00	156751445	175470	41.49	900	905	886	1170	630	900	893.32	0.24	7003	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	567	-0.85	1.11	12	0.28	-1043.00	801.00	4075	20230504	-78.13	859	20240507	3.73	1960	-54.54	20240110	859	3.73	20240507	4190	-78.74	20230525	859	3.73	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
111	20240510	110702	57	100.00	KOSPI		기계	N	N	N	N	N	898	-2	5	-0.22	109313595	122095	28.87	900	905	886	1170	630	900	895.32	0.24	-15591	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	572	-0.86	1.12	12	0.19	-1043.00	801.00	4075	20230504	-77.96	859	20240507	4.54	1960	-54.18	20240110	859	4.54	20240507	4190	-78.57	20230525	859	4.54	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
112	20240510	100702	57	100.00	KOSPI		기계	N	N	N	N	N	900	0	3	0.00	74207531	82739	19.57	900	905	886	1170	630	900	896.89	0.24	-6447	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	573	-0.86	1.12	12	0.13	-1043.00	801.00	4075	20230504	-77.91	859	20240507	4.77	1960	-54.08	20240110	859	4.77	20240507	4190	-78.52	20230525	859	4.77	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
113	20240510	090702	57	100.00	KOSPI		기계	N	N	N	N	N	897	-3	5	-0.33	21470839	23924	5.66	900	905	886	1170	630	900	897.46	0.24	-3876	945	922	900	877	855	911	866	318	270	500	630	1	1	63669287	571	-0.86	1.12	12	0.04	-1043.00	801.00	4075	20230504	-77.99	859	20240507	4.42	1960	-54.23	20240110	859	4.42	20240507	4190	-78.59	20230525	859	4.42	20240507	0.04	N	119650	500	318 억	155659	N	N	8	N	00	N
114	20240509	160714	57	100.00	KOSPI		기계	N	N	N	N	N	900	-23	5	-2.49	377256751	418952	28.23	923	923	878	1199	647	923	900.48	0.23	7633	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	573	-0.86	1.12	12	0.66	-1043.00	801.00	4075	20230504	-77.91	859	20240507	4.77	1960	-54.08	20240110	859	4.77	20240507	4190	-78.52	20230525	859	4.77	20240507	0.01	N	119650	500	318 억	145740	N	N	8	N	00	N
115	20240509	150715	57	100.00	KOSPI		기계	N	N	N	N	N	902	-21	5	-2.28	367784120	408437	27.53	923	923	878	1199	647	923	900.47	0.23	7594	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	574	-0.86	1.13	12	0.64	-1043.00	801.00	4075	20230504	-77.87	859	20240507	5.01	1960	-53.98	20240110	859	5.01	20240507	4190	-78.47	20230525	859	5.01	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
116	20240509	140642	57	100.00	KOSPI		기계	N	N	N	N	N	899	-24	5	-2.60	346364906	384643	25.92	923	923	878	1199	647	923	900.48	0.23	11730	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	572	-0.86	1.12	12	0.60	-1043.00	801.00	4075	20230504	-77.94	859	20240507	4.66	1960	-54.13	20240110	859	4.66	20240507	4190	-78.54	20230525	859	4.66	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
117	20240509	130703	57	100.00	KOSPI		기계	N	N	N	N	N	903	-20	5	-2.17	324074060	359921	24.26	923	923	878	1199	647	923	900.40	0.23	11884	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	575	-0.87	1.13	12	0.57	-1043.00	801.00	4075	20230504	-77.84	859	20240507	5.12	1960	-53.93	20240110	859	5.12	20240507	4190	-78.45	20230525	859	5.12	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
118	20240509	120703	57	100.00	KOSPI		기계	N	N	N	N	N	888	-35	5	-3.79	297639629	330323	22.26	923	923	878	1199	647	923	901.06	0.23	5525	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	565	-0.85	1.11	12	0.52	-1043.00	801.00	4075	20230504	-78.21	859	20240507	3.38	1960	-54.69	20240110	859	3.38	20240507	4190	-78.81	20230525	859	3.38	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
119	20240509	110651	57	100.00	KOSPI		기계	N	N	N	N	N	904	-19	5	-2.06	180470151	199145	13.42	923	923	878	1199	647	923	906.22	0.23	877	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	576	-0.87	1.13	12	0.31	-1043.00	801.00	4075	20230504	-77.82	859	20240507	5.24	1960	-53.88	20240110	859	5.24	20240507	4190	-78.42	20230525	859	5.24	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
120	20240509	100654	57	100.00	KOSPI		기계	N	N	N	N	N	904	-19	5	-2.06	93837495	103103	6.95	923	923	878	1199	647	923	910.13	0.23	5832	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	576	-0.87	1.13	12	0.16	-1043.00	801.00	4075	20230504	-77.82	859	20240507	5.24	1960	-53.88	20240110	859	5.24	20240507	4190	-78.42	20230525	859	5.24	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
121	20240509	090650	57	100.00	KOSPI		기계	N	N	N	N	N	913	-10	5	-1.08	27463993	30100	2.03	923	923	878	1199	647	923	912.43	0.23	-2549	996	959	920	883	844	978	902	318	276	500	640	1	1	63669287	581	-0.88	1.14	12	0.05	-1043.00	801.00	4075	20230504	-77.60	859	20240507	6.29	1960	-53.42	20240110	859	6.29	20240507	4190	-78.21	20230525	859	6.29	20240507	0.01	N	119650	500	318 억	145740	N	N	0	N	00	N
122	20240508	160647	57	100.00	KOSPI		기계	N	N	N	N	N	923	43	2	4.89	1366392656	1480136	30.74	905	957	881	1144	616	880	923.15	0.14	-12595	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	588	-0.88	1.15	12	2.32	-1043.00	801.00	4075	20230504	-77.35	859	20240507	7.45	1960	-52.91	20240110	859	7.45	20240507	4190	-77.97	20230525	859	7.45	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
123	20240508	150653	57	100.00	KOSPI		기계	N	N	N	N	N	921	41	2	4.66	1317680752	1427250	29.65	905	957	881	1144	616	880	923.23	0.14	-13903	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	586	-0.88	1.15	12	2.24	-1043.00	801.00	4075	20230504	-77.40	859	20240507	7.22	1960	-53.01	20240110	859	7.22	20240507	4190	-78.02	20230525	859	7.22	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
124	20240508	140646	57	100.00	KOSPI		기계	N	N	N	N	N	914	34	2	3.86	1274035407	1379578	28.66	905	957	881	1144	616	880	923.50	0.14	-13330	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	582	-0.88	1.14	12	2.17	-1043.00	801.00	4075	20230504	-77.57	859	20240507	6.40	1960	-53.37	20240110	859	6.40	20240507	4190	-78.19	20230525	859	6.40	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
125	20240508	130643	57	100.00	KOSPI		기계	N	N	N	N	N	911	31	2	3.52	1210453963	1310035	27.21	905	957	881	1144	616	880	923.99	0.14	-11134	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	580	-0.87	1.14	12	2.06	-1043.00	801.00	4075	20230504	-77.64	859	20240507	6.05	1960	-53.52	20240110	859	6.05	20240507	4190	-78.26	20230525	859	6.05	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
126	20240508	120646	57	100.00	KOSPI		기계	N	N	N	N	N	925	45	2	5.11	1089442181	1178187	24.47	905	957	881	1144	616	880	924.68	0.14	-30578	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	589	-0.89	1.15	12	1.85	-1043.00	801.00	4075	20230504	-77.30	859	20240507	7.68	1960	-52.81	20240110	859	7.68	20240507	4190	-77.92	20230525	859	7.68	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
127	20240508	110723	57	100.00	KOSPI		기계	N	N	N	N	N	924	44	2	5.00	1001639390	1083352	22.50	905	957	881	1144	616	880	924.57	0.14	-33926	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	588	-0.89	1.15	12	1.70	-1043.00	801.00	4075	20230504	-77.33	859	20240507	7.57	1960	-52.86	20240110	859	7.57	20240507	4190	-77.95	20230525	859	7.57	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
128	20240508	100653	57	100.00	KOSPI		기계	N	N	N	N	N	924	44	2	5.00	867513183	938195	19.49	905	957	881	1144	616	880	924.66	0.14	-42634	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	588	-0.89	1.15	12	1.47	-1043.00	801.00	4075	20230504	-77.33	859	20240507	7.57	1960	-52.86	20240110	859	7.57	20240507	4190	-77.95	20230525	859	7.57	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
129	20240508	090654	57	100.00	KOSPI		기계	N	N	N	N	N	915	35	2	3.98	139836122	155760	3.24	905	926	881	1144	616	880	897.77	0.14	-2762	1303	1091	975	763	647	1033	705	318	264	500	610	1	1	63669287	583	-0.88	1.14	12	0.24	-1043.00	801.00	4075	20230504	-77.55	859	20240507	6.52	1960	-53.32	20240110	859	6.52	20240507	4190	-78.16	20230525	859	6.52	20240507	0.01	N	119650	500	318 억	91787	N	N	0	N	00	N
130	20240503	160706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1188	-8	5	-0.67	173555473	146394	110.28	1192	1205	1180	1554	838	1196	1185.54	0.13	-18490	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	756	-1.14	1.48	12	0.23	-1043.00	801.00	4075	20230504	-70.85	1180	20240503	0.68	1960	-39.39	20240110	1180	0.68	20240503	4235	-71.95	20230504	1180	0.68	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
131	20240503	150706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1182	-14	5	-1.17	163045895	137509	103.58	1192	1205	1180	1554	838	1196	1185.71	0.13	-13835	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	753	-1.13	1.48	12	0.22	-1043.00	801.00	4075	20230504	-70.99	1180	20240503	0.17	1960	-39.69	20240110	1180	0.17	20240503	4235	-72.09	20230504	1180	0.17	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
132	20240503	140706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1180	-16	5	-1.34	154523790	130294	98.15	1192	1205	1180	1554	838	1196	1185.96	0.13	-13326	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	751	-1.13	1.47	12	0.20	-1043.00	801.00	4075	20230504	-71.04	1180	20240503	0.00	1960	-39.80	20240110	1180	0.00	20240503	4235	-72.14	20230504	1180	0.00	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
133	20240503	130708	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1185	-11	5	-0.92	124019309	104471	78.70	1192	1205	1182	1554	838	1196	1187.12	0.13	-8680	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	754	-1.14	1.48	12	0.16	-1043.00	801.00	4075	20230504	-70.92	1182	20240503	0.25	1960	-39.54	20240110	1182	0.25	20240503	4235	-72.02	20230504	1182	0.25	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
134	20240503	120704	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1182	-14	5	-1.17	93015022	78271	58.96	1192	1205	1182	1554	838	1196	1188.37	0.13	-10434	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	753	-1.13	1.48	12	0.12	-1043.00	801.00	4075	20230504	-70.99	1182	20240503	0.00	1960	-39.69	20240110	1182	0.00	20240503	4235	-72.09	20230504	1182	0.00	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
135	20240503	110703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1189	-7	5	-0.59	59460689	49988	37.66	1192	1205	1182	1554	838	1196	1189.50	0.13	-4602	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	757	-1.14	1.48	12	0.08	-1043.00	801.00	4075	20230504	-70.82	1182	20240503	0.59	1960	-39.34	20240110	1182	0.59	20240503	4235	-71.92	20230504	1182	0.59	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
136	20240503	100659	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1192	-4	5	-0.33	29939648	25185	18.97	1192	1205	1182	1554	838	1196	1188.79	0.13	-2040	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	759	-1.14	1.49	12	0.04	-1043.00	801.00	4075	20230504	-70.75	1182	20240503	0.85	1960	-39.18	20240110	1182	0.85	20240503	4235	-71.85	20230504	1182	0.85	20240503	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
137	20240503	090700	57	100.00	KOSPI		기계	N	N	N	N	N	1194	-2	5	-0.17	1241229	1041	0.78	1192	1205	1192	1554	838	1196	1192.34	0.13	-115	1229	1212	1199	1182	1169	1206	1176	318	358	500	830	1	1	63669287	760	-1.14	1.49	12	0.00	-1043.00	801.00	4075	20230504	-70.70	1186	20240502	0.67	1960	-39.08	20240110	1186	0.67	20240502	4235	-71.81	20230504	1186	0.67	20240502	0.01	N	119650	500	318 억	80944	N	N	0	N	00	N
138	20240502	160656	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1196	-19	5	-1.56	158638264	132357	180.90	1216	1216	1186	1579	851	1215	1198.56	0.15	-21407	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	761	-1.15	1.49	12	0.21	-1043.00	801.00	4090	20230425	-70.76	1186	20240502	0.84	1960	-38.98	20240110	1186	0.84	20240502	4235	-71.76	20230504	1186	0.84	20240502	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
139	20240502	150700	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1194	-21	5	-1.73	141743421	118179	161.52	1216	1216	1186	1579	851	1215	1199.40	0.15	-20744	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	760	-1.14	1.49	12	0.19	-1043.00	801.00	4090	20230425	-70.81	1186	20240502	0.67	1960	-39.08	20240110	1186	0.67	20240502	4235	-71.81	20230504	1186	0.67	20240502	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
140	20240502	140655	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1191	-24	5	-1.98	125465239	104518	142.85	1216	1216	1186	1579	851	1215	1200.42	0.15	-17359	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	758	-1.14	1.49	12	0.16	-1043.00	801.00	4090	20230425	-70.88	1186	20240502	0.42	1960	-39.23	20240110	1186	0.42	20240502	4235	-71.88	20230504	1186	0.42	20240502	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
141	20240502	130654	57	100.00	KOSPI		기계	N	N	N	N	N	1203	-12	5	-0.99	58153179	48288	66.00	1216	1216	1199	1579	851	1215	1204.30	0.15	-14016	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	766	-1.15	1.50	12	0.08	-1043.00	801.00	4090	20230425	-70.59	1193	20240429	0.84	1960	-38.62	20240110	1193	0.84	20240429	4235	-71.59	20230504	1193	0.84	20240429	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
142	20240502	120652	57	100.00	KOSPI		기계	N	N	N	N	N	1201	-14	5	-1.15	46293109	38426	52.52	1216	1216	1199	1579	851	1215	1204.73	0.15	-12539	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	765	-1.15	1.50	12	0.06	-1043.00	801.00	4090	20230425	-70.64	1193	20240429	0.67	1960	-38.72	20240110	1193	0.67	20240429	4235	-71.64	20230504	1193	0.67	20240429	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
143	20240502	110652	57	100.00	KOSPI		기계	N	N	N	N	N	1213	-2	5	-0.16	31446580	26095	35.67	1216	1216	1199	1579	851	1215	1205.08	0.15	-12133	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	772	-1.16	1.51	12	0.04	-1043.00	801.00	4090	20230425	-70.34	1193	20240429	1.68	1960	-38.11	20240110	1193	1.68	20240429	4235	-71.36	20230504	1193	1.68	20240429	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
144	20240502	100650	57	100.00	KOSPI		기계	N	N	N	N	N	1204	-11	5	-0.91	19055990	15835	21.64	1216	1216	1199	1579	851	1215	1203.41	0.15	-7963	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	767	-1.15	1.50	12	0.02	-1043.00	801.00	4090	20230425	-70.56	1193	20240429	0.92	1960	-38.57	20240110	1193	0.92	20240429	4235	-71.57	20230504	1193	0.92	20240429	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N
145	20240502	090651	57	100.00	KOSPI		기계	N	N	N	N	N	1200	-15	5	-1.23	3397248	2815	3.85	1216	1216	1199	1579	851	1215	1206.84	0.15	-1228	1241	1227	1220	1206	1199	1224	1203	318	364	500	850	1	1	63669287	764	-1.15	1.50	12	0.00	-1043.00	801.00	4090	20230425	-70.66	1193	20240429	0.59	1960	-38.78	20240110	1193	0.59	20240429	4235	-71.66	20230504	1193	0.59	20240429	0.01	N	119650	500	318 억	95416	N	N	0	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History