KissMeData/015590/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	160322	57	100.00	KOSPI	기계	N	N	N	N	N	410	32	2	8.47	5523530212	13635429	250.52	379	421	379	491	265	378	405.08	1.56	1560349	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	972	6.72	0.76	12	5.75	61.00	540.00	1230	20230707	-66.67	349	20240202	17.48	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	349	17.48	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
3	20240531	150325	57	100.00	KOSPI	기계	N	N	N	N	N	407	29	2	7.67	5309431254	13106966	240.81	379	421	379	491	265	378	405.08	1.56	1659330	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	965	6.67	0.75	12	5.53	61.00	540.00	1230	20230707	-66.91	349	20240202	16.62	824	-50.61	20240131	349	16.62	20240202	1230	-66.91	20230707	349	16.62	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
4	20240531	140322	57	100.00	KOSPI	기계	N	N	N	N	N	403	25	2	6.61	4849409285	11963779	219.81	379	421	379	491	265	378	405.34	1.56	1747593	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	955	6.61	0.75	12	5.05	61.00	540.00	1230	20230707	-67.24	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	349	15.47	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
5	20240531	130323	57	100.00	KOSPI	기계	N	N	N	N	N	411	33	2	8.73	4222720049	10423027	191.50	379	421	379	491	265	378	405.13	1.56	1636651	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	974	6.74	0.76	12	4.40	61.00	540.00	1230	20230707	-66.59	349	20240202	17.77	824	-50.12	20240131	349	17.77	20240202	1230	-66.59	20230707	349	17.77	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
6	20240531	120325	57	100.00	KOSPI	기계	N	N	N	N	N	420	42	2	11.11	3445830283	8537781	156.86	379	421	379	491	265	378	403.60	1.56	1412560	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	995	6.89	0.78	12	3.60	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
7	20240531	110323	57	100.00	KOSPI	기계	N	N	N	N	N	392	14	2	3.70	916307435	2368561	43.52	379	395	379	491	265	378	386.86	1.56	373101	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	929	6.43	0.73	12	1.00	61.00	540.00	1230	20230707	-68.13	349	20240202	12.32	824	-52.43	20240131	349	12.32	20240202	1230	-68.13	20230707	349	12.32	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
8	20240531	100324	57	100.00	KOSPI	기계	N	N	N	N	N	385	7	2	1.85	374137559	980037	18.01	379	388	379	491	265	378	381.76	1.56	75160	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	912	6.31	0.71	12	0.41	61.00	540.00	1230	20230707	-68.70	349	20240202	10.32	824	-53.28	20240131	349	10.32	20240202	1230	-68.70	20230707	349	10.32	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
9	20240531	090323	57	100.00	KOSPI	기계	N	N	N	N	N	381	3	2	0.79	53902334	141005	2.59	379	388	379	491	265	378	382.27	1.56	-61925	409	393	378	362	347	401	370	1185	113	500	260	1	1	236981544	903	6.25	0.71	12	0.06	61.00	540.00	1230	20230707	-69.02	349	20240202	9.17	824	-53.76	20240131	349	9.17	20240202	1230	-69.02	20230707	349	9.17	20240202	0.04	N	015590	500	1184 억	3706308	N	N	0	N	N
10	20240530	160321	57	100.00	KOSPI	기계	N	N	N	N	N	378	12	2	3.28	2064505031	5436403	226.35	365	394	363	475	257	366	379.76	1.30	671224	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	896	6.20	0.70	12	2.29	61.00	540.00	1230	20230707	-69.27	349	20240202	8.31	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	349	8.31	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
11	20240530	150321	57	100.00	KOSPI	기계	N	N	N	N	N	378	12	2	3.28	1992382533	5245415	218.39	365	394	363	475	257	366	379.83	1.30	663383	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	896	6.20	0.70	12	2.21	61.00	540.00	1230	20230707	-69.27	349	20240202	8.31	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	349	8.31	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
12	20240530	140322	57	100.00	KOSPI	기계	N	N	N	N	N	378	12	2	3.28	1891193417	4977137	207.23	365	394	363	475	257	366	379.98	1.30	558284	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	896	6.20	0.70	12	2.10	61.00	540.00	1230	20230707	-69.27	349	20240202	8.31	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	349	8.31	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
13	20240530	130322	57	100.00	KOSPI	기계	N	N	N	N	N	379	13	2	3.55	1785688229	4697937	195.60	365	394	363	475	257	366	380.10	1.30	515622	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	898	6.21	0.70	12	1.98	61.00	540.00	1230	20230707	-69.19	349	20240202	8.60	824	-54.00	20240131	349	8.60	20240202	1230	-69.19	20230707	349	8.60	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
14	20240530	120322	57	100.00	KOSPI	기계	N	N	N	N	N	384	18	2	4.92	1657204525	4360977	181.57	365	394	363	475	257	366	380.01	1.30	401949	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	910	6.30	0.71	12	1.84	61.00	540.00	1230	20230707	-68.78	349	20240202	10.03	824	-53.40	20240131	349	10.03	20240202	1230	-68.78	20230707	349	10.03	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
15	20240530	110322	57	100.00	KOSPI	기계	N	N	N	N	N	386	20	2	5.46	1087238821	2893987	120.49	365	391	363	475	257	366	375.69	1.30	236249	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	915	6.33	0.71	12	1.22	61.00	540.00	1230	20230707	-68.62	349	20240202	10.60	824	-53.16	20240131	349	10.60	20240202	1230	-68.62	20230707	349	10.60	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
16	20240530	100323	57	100.00	KOSPI	기계	N	N	N	N	N	366	0	3	0.00	302002357	828431	34.49	365	369	363	475	257	366	364.55	1.30	97677	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	867	6.00	0.68	12	0.35	61.00	540.00	1230	20230707	-70.24	349	20240202	4.87	824	-55.58	20240131	349	4.87	20240202	1230	-70.24	20230707	349	4.87	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
17	20240530	090322	57	100.00	KOSPI	기계	N	N	N	N	N	364	-2	5	-0.55	51606361	141764	5.90	365	366	363	475	257	366	364.03	1.30	26100	376	371	367	362	358	369	360	1185	109	500	250	1	1	236981544	863	5.97	0.67	12	0.06	61.00	540.00	1230	20230707	-70.41	349	20240202	4.30	824	-55.83	20240131	349	4.30	20240202	1230	-70.41	20230707	349	4.30	20240202	0.05	N	015590	500	1184 억	3081468	N	N	0	N	N
18	20240529	160319	57	100.00	KOSPI	기계	N	N	N	N	N	366	-5	5	-1.35	876768733	2395189	70.18	369	372	363	482	260	371	366.05	1.40	-259997	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	867	6.00	0.68	12	1.01	61.00	540.00	1230	20230707	-70.24	349	20240202	4.87	824	-55.58	20240131	349	4.87	20240202	1230	-70.24	20230707	349	4.87	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
19	20240529	150320	57	100.00	KOSPI	기계	N	N	N	N	N	364	-7	5	-1.89	848940766	2318907	67.95	369	372	363	482	260	371	366.10	1.40	-247280	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	863	5.97	0.67	12	0.98	61.00	540.00	1230	20230707	-70.41	349	20240202	4.30	824	-55.83	20240131	349	4.30	20240202	1230	-70.41	20230707	349	4.30	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
20	20240529	140320	57	100.00	KOSPI	기계	N	N	N	N	N	365	-6	5	-1.62	749357191	2045780	59.95	369	372	363	482	260	371	366.29	1.40	-176501	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	865	5.98	0.68	12	0.86	61.00	540.00	1230	20230707	-70.33	349	20240202	4.58	824	-55.70	20240131	349	4.58	20240202	1230	-70.33	20230707	349	4.58	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
21	20240529	130320	57	100.00	KOSPI	기계	N	N	N	N	N	365	-6	5	-1.62	574878032	1567458	45.93	369	372	363	482	260	371	366.76	1.40	-143176	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	865	5.98	0.68	12	0.66	61.00	540.00	1230	20230707	-70.33	349	20240202	4.58	824	-55.70	20240131	349	4.58	20240202	1230	-70.33	20230707	349	4.58	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
22	20240529	120322	57	100.00	KOSPI	기계	N	N	N	N	N	367	-4	5	-1.08	312139111	848113	24.85	369	372	366	482	260	371	368.04	1.40	-69752	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	870	6.02	0.68	12	0.36	61.00	540.00	1230	20230707	-70.16	349	20240202	5.16	824	-55.46	20240131	349	5.16	20240202	1230	-70.16	20230707	349	5.16	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
23	20240529	110320	57	100.00	KOSPI	기계	N	N	N	N	N	368	-3	5	-0.81	258073370	701277	20.55	369	372	366	482	260	371	368.00	1.40	-50929	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	872	6.03	0.68	12	0.30	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
24	20240529	100319	57	100.00	KOSPI	기계	N	N	N	N	N	368	-3	5	-0.81	156365876	424089	12.43	369	372	367	482	260	371	368.71	1.40	14897	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	872	6.03	0.68	12	0.18	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
25	20240529	090318	57	100.00	KOSPI	기계	N	N	N	N	N	370	-1	5	-0.27	50090609	135500	3.97	369	372	369	482	260	371	369.67	1.40	47326	395	383	375	363	355	379	359	1185	111	500	250	1	1	236981544	877	6.07	0.69	12	0.06	61.00	540.00	1230	20230707	-69.92	349	20240202	6.02	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	349	6.02	20240202	0.05	N	015590	500	1184 억	3322835	N	N	0	N	N
26	20240528	160317	57	100.00	KOSPI	기계	N	N	N	N	N	371	3	2	0.82	1272185339	3389648	146.84	373	387	367	478	258	368	375.31	1.61	-428264	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	879	6.08	0.69	12	1.43	61.00	540.00	1230	20230707	-69.84	349	20240202	6.30	824	-54.98	20240131	349	6.30	20240202	1230	-69.84	20230707	349	6.30	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
27	20240528	150319	57	100.00	KOSPI	기계	N	N	N	N	N	372	4	2	1.09	1254930256	3343192	144.83	373	387	367	478	258	368	375.37	1.61	-439371	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	882	6.10	0.69	12	1.41	61.00	540.00	1230	20230707	-69.76	349	20240202	6.59	824	-54.85	20240131	349	6.59	20240202	1230	-69.76	20230707	349	6.59	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
28	20240528	140320	57	100.00	KOSPI	기계	N	N	N	N	N	373	5	2	1.36	1173534673	3124257	135.35	373	387	367	478	258	368	375.62	1.61	-477656	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	884	6.11	0.69	12	1.32	61.00	540.00	1230	20230707	-69.67	349	20240202	6.88	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	349	6.88	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
29	20240528	130318	57	100.00	KOSPI	기계	N	N	N	N	N	374	6	2	1.63	1058475282	2816522	122.02	373	387	367	478	258	368	375.81	1.61	-459502	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	886	6.13	0.69	12	1.19	61.00	540.00	1230	20230707	-69.59	349	20240202	7.16	824	-54.61	20240131	349	7.16	20240202	1230	-69.59	20230707	349	7.16	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
30	20240528	120319	57	100.00	KOSPI	기계	N	N	N	N	N	370	2	2	0.54	887298355	2357789	102.14	373	387	367	478	258	368	376.33	1.61	-404083	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	877	6.07	0.69	12	0.99	61.00	540.00	1230	20230707	-69.92	349	20240202	6.02	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	349	6.02	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
31	20240528	110318	57	100.00	KOSPI	기계	N	N	N	N	N	370	2	2	0.54	816518761	2166736	93.87	373	387	367	478	258	368	376.84	1.61	-362630	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	877	6.07	0.69	12	0.91	61.00	540.00	1230	20230707	-69.92	349	20240202	6.02	824	-55.10	20240131	349	6.02	20240202	1230	-69.92	20230707	349	6.02	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
32	20240528	100319	57	100.00	KOSPI	기계	N	N	N	N	N	373	5	2	1.36	646975280	1708504	74.01	373	387	372	478	258	368	378.68	1.61	-323532	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	884	6.11	0.69	12	0.72	61.00	540.00	1230	20230707	-69.67	349	20240202	6.88	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	349	6.88	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
33	20240528	090319	57	100.00	KOSPI	기계	N	N	N	N	N	375	7	2	1.90	41507560	110886	4.80	373	377	372	478	258	368	374.33	1.61	32511	374	370	368	364	362	373	367	1185	110	500	250	1	1	236981544	889	6.15	0.69	12	0.05	61.00	540.00	1230	20230707	-69.51	349	20240202	7.45	824	-54.49	20240131	349	7.45	20240202	1230	-69.51	20230707	349	7.45	20240202	0.05	N	015590	500	1184 억	3819266	N	N	0	N	N
34	20240527	160313	57	100.00	KOSPI	기계	N	N	N	N	N	368	0	3	0.00	820138267	2230615	59.84	367	372	366	478	258	368	367.67	1.59	-47186	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	872	6.03	0.68	12	0.94	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
35	20240527	150319	57	100.00	KOSPI	기계	N	N	N	N	N	368	0	3	0.00	779627169	2120293	56.88	367	372	366	478	258	368	367.70	1.59	-50898	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	872	6.03	0.68	12	0.89	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
36	20240527	140318	57	100.00	KOSPI	기계	N	N	N	N	N	367	-1	5	-0.27	702219334	1909230	51.22	367	372	366	478	258	368	367.80	1.59	-23316	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	870	6.02	0.68	12	0.81	61.00	540.00	1230	20230707	-70.16	349	20240202	5.16	824	-55.46	20240131	349	5.16	20240202	1230	-70.16	20230707	349	5.16	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
37	20240527	130318	57	100.00	KOSPI	기계	N	N	N	N	N	368	0	3	0.00	595854103	1619996	43.46	367	372	366	478	258	368	367.81	1.59	-49272	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	872	6.03	0.68	12	0.68	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
38	20240527	120318	57	100.00	KOSPI	기계	N	N	N	N	N	366	-2	5	-0.54	551207645	1498508	40.20	367	372	366	478	258	368	367.84	1.59	-46373	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	867	6.00	0.68	12	0.63	61.00	540.00	1230	20230707	-70.24	349	20240202	4.87	824	-55.58	20240131	349	4.87	20240202	1230	-70.24	20230707	349	4.87	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
39	20240527	110318	57	100.00	KOSPI	기계	N	N	N	N	N	369	1	2	0.27	344145551	934297	25.06	367	372	366	478	258	368	368.35	1.59	48967	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	874	6.05	0.68	12	0.39	61.00	540.00	1230	20230707	-70.00	349	20240202	5.73	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	349	5.73	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
40	20240527	100317	57	100.00	KOSPI	기계	N	N	N	N	N	368	0	3	0.00	219108318	595153	15.97	367	372	366	478	258	368	368.15	1.59	57253	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	872	6.03	0.68	12	0.25	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
41	20240527	090317	57	100.00	KOSPI	기계	N	N	N	N	N	367	-1	5	-0.27	37490660	102262	2.74	367	368	366	478	258	368	366.61	1.59	14743	388	377	370	359	352	374	356	1185	110	500	250	1	1	236981544	870	6.02	0.68	12	0.04	61.00	540.00	1230	20230707	-70.16	349	20240202	5.16	824	-55.46	20240131	349	5.16	20240202	1230	-70.16	20230707	349	5.16	20240202	0.05	N	015590	500	1184 억	3768783	N	N	0	N	N
42	20240524	160302	57	100.00	KOSPI	기계	N	N	N	N	N	368	-13	5	-3.41	1362178425	3683007	50.96	381	381	363	495	267	381	369.85	1.85	-598295	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	872	6.03	0.68	12	1.55	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
43	20240524	150305	57	100.00	KOSPI	기계	N	N	N	N	N	369	-12	5	-3.15	1272034840	3438072	47.57	381	381	363	495	267	381	369.98	1.85	-552651	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	874	6.05	0.68	12	1.45	61.00	540.00	1230	20230707	-70.00	349	20240202	5.73	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	349	5.73	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
44	20240524	140306	57	100.00	KOSPI	기계	N	N	N	N	N	369	-12	5	-3.15	1119737054	3025535	41.87	381	381	363	495	267	381	370.10	1.85	-453795	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	874	6.05	0.68	12	1.28	61.00	540.00	1230	20230707	-70.00	349	20240202	5.73	824	-55.22	20240131	349	5.73	20240202	1230	-70.00	20230707	349	5.73	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
45	20240524	130304	57	100.00	KOSPI	기계	N	N	N	N	N	367	-14	5	-3.67	955553356	2578978	35.69	381	381	363	495	267	381	370.52	1.85	-397454	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	870	6.02	0.68	12	1.09	61.00	540.00	1230	20230707	-70.16	349	20240202	5.16	824	-55.46	20240131	349	5.16	20240202	1230	-70.16	20230707	349	5.16	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
46	20240524	120304	57	100.00	KOSPI	기계	N	N	N	N	N	371	-10	5	-2.62	866057778	2335463	32.32	381	381	363	495	267	381	370.83	1.85	-345925	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	879	6.08	0.69	12	0.99	61.00	540.00	1230	20230707	-69.84	349	20240202	6.30	824	-54.98	20240131	349	6.30	20240202	1230	-69.84	20230707	349	6.30	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
47	20240524	110303	57	100.00	KOSPI	기계	N	N	N	N	N	368	-13	5	-3.41	720838056	1940734	26.85	381	381	363	495	267	381	371.43	1.85	-327134	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	872	6.03	0.68	12	0.82	61.00	540.00	1230	20230707	-70.08	349	20240202	5.44	824	-55.34	20240131	349	5.44	20240202	1230	-70.08	20230707	349	5.44	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
48	20240524	100306	57	100.00	KOSPI	기계	N	N	N	N	N	373	-8	5	-2.10	297493059	796205	11.02	381	381	370	495	267	381	373.64	1.85	-188043	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	884	6.11	0.69	12	0.34	61.00	540.00	1230	20230707	-69.67	349	20240202	6.88	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	349	6.88	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
49	20240524	090305	57	100.00	KOSPI	기계	N	N	N	N	N	376	-5	5	-1.31	32030051	84805	1.17	381	381	374	495	267	381	377.69	1.85	-3715	419	399	380	360	341	410	371	1185	114	500	260	1	1	236981544	891	6.16	0.70	12	0.04	61.00	540.00	1230	20230707	-69.43	349	20240202	7.74	824	-54.37	20240131	349	7.74	20240202	1230	-69.43	20230707	349	7.74	20240202	0.08	N	015590	500	1184 억	4383780	N	N	0	N	N
50	20240523	160302	57	100.00	KOSPI	기계	N	N	N	N	N	381	8	2	2.14	2750529879	7206845	199.11	368	400	361	484	262	373	381.66	2.03	-458933	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	903	6.25	0.71	12	3.04	61.00	540.00	1230	20230707	-69.02	349	20240202	9.17	824	-53.76	20240131	349	9.17	20240202	1230	-69.02	20230707	349	9.17	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
51	20240523	150304	57	100.00	KOSPI	기계	N	N	N	N	N	380	7	2	1.88	2656546552	6960509	192.30	368	400	361	484	262	373	381.66	2.03	-379426	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	901	6.23	0.70	12	2.94	61.00	540.00	1230	20230707	-69.11	349	20240202	8.88	824	-53.88	20240131	349	8.88	20240202	1230	-69.11	20230707	349	8.88	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
52	20240523	140306	57	100.00	KOSPI	기계	N	N	N	N	N	383	10	2	2.68	2444050314	6397759	176.75	368	400	361	484	262	373	382.02	2.03	-321408	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	908	6.28	0.71	12	2.70	61.00	540.00	1230	20230707	-68.86	349	20240202	9.74	824	-53.52	20240131	349	9.74	20240202	1230	-68.86	20230707	349	9.74	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
53	20240523	130304	57	100.00	KOSPI	기계	N	N	N	N	N	386	13	2	3.49	2271564771	5946486	164.29	368	400	361	484	262	373	382.00	2.03	-302055	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	915	6.33	0.71	12	2.51	61.00	540.00	1230	20230707	-68.62	349	20240202	10.60	824	-53.16	20240131	349	10.60	20240202	1230	-68.62	20230707	349	10.60	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
54	20240523	120303	57	100.00	KOSPI	기계	N	N	N	N	N	388	15	2	4.02	2072735160	5433097	150.10	368	400	361	484	262	373	381.50	2.03	-202327	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	919	6.36	0.72	12	2.29	61.00	540.00	1230	20230707	-68.46	349	20240202	11.17	824	-52.91	20240131	349	11.17	20240202	1230	-68.46	20230707	349	11.17	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
55	20240523	110302	57	100.00	KOSPI	기계	N	N	N	N	N	387	14	2	3.75	1730174278	4550011	125.70	368	400	361	484	262	373	380.26	2.03	-29600	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	917	6.34	0.72	12	1.92	61.00	540.00	1230	20230707	-68.54	349	20240202	10.89	824	-53.03	20240131	349	10.89	20240202	1230	-68.54	20230707	349	10.89	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
56	20240523	100302	57	100.00	KOSPI	기계	N	N	N	N	N	378	5	2	1.34	746603394	2017601	55.74	368	381	361	484	262	373	370.04	2.03	196536	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	896	6.20	0.70	12	0.85	61.00	540.00	1230	20230707	-69.27	349	20240202	8.31	824	-54.13	20240131	349	8.31	20240202	1230	-69.27	20230707	349	8.31	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
57	20240523	090305	57	100.00	KOSPI	기계	N	N	N	N	N	364	-9	5	-2.41	87601836	239471	6.62	368	369	363	484	262	373	365.81	2.03	-29714	395	383	373	361	351	379	357	1185	111	500	260	1	1	236981544	863	5.97	0.67	12	0.10	61.00	540.00	1230	20230707	-70.41	349	20240202	4.30	824	-55.83	20240131	349	4.30	20240202	1230	-70.41	20230707	349	4.30	20240202	0.05	N	015590	500	1184 억	4804173	N	N	6	N	N
58	20240522	160300	57	100.00	KOSPI	기계	N	N	N	N	N	373	-10	5	-2.61	1344421907	3569027	217.35	382	385	363	497	269	383	376.70	2.19	-202130	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	884	6.11	0.69	12	1.51	61.00	540.00	1230	20230707	-69.67	349	20240202	6.88	824	-54.73	20240131	349	6.88	20240202	1230	-69.67	20230707	349	6.88	20240202	0.05	N	015590	500	1184 억	5180218	N	N	6	N	N
59	20240522	150303	57	100.00	KOSPI	기계	N	N	N	N	N	371	-12	5	-3.13	1230781396	3264066	198.78	382	385	363	497	269	383	377.07	2.19	-232978	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	879	6.08	0.69	12	1.38	61.00	540.00	1230	20230707	-69.84	349	20240202	6.30	824	-54.98	20240131	349	6.30	20240202	1230	-69.84	20230707	349	6.30	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
60	20240522	140302	57	100.00	KOSPI	기계	N	N	N	N	N	379	-4	5	-1.04	863997291	2278434	138.76	382	385	374	497	269	383	379.21	2.19	-236669	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	898	6.21	0.70	12	0.96	61.00	540.00	1230	20230707	-69.19	349	20240202	8.60	824	-54.00	20240131	349	8.60	20240202	1230	-69.19	20230707	349	8.60	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
61	20240522	130303	57	100.00	KOSPI	기계	N	N	N	N	N	377	-6	5	-1.57	722657021	1903848	115.94	382	385	374	497	269	383	379.58	2.19	-180368	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	893	6.18	0.70	12	0.80	61.00	540.00	1230	20230707	-69.35	349	20240202	8.02	824	-54.25	20240131	349	8.02	20240202	1230	-69.35	20230707	349	8.02	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
62	20240522	120302	57	100.00	KOSPI	기계	N	N	N	N	N	380	-3	5	-0.78	368045702	963865	58.70	382	385	380	497	269	383	381.84	2.19	-107562	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	901	6.23	0.70	12	0.41	61.00	540.00	1230	20230707	-69.11	349	20240202	8.88	824	-53.88	20240131	349	8.88	20240202	1230	-69.11	20230707	349	8.88	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
63	20240522	110303	57	100.00	KOSPI	기계	N	N	N	N	N	383	0	3	0.00	235364089	615479	37.48	382	385	380	497	269	383	382.41	2.19	-46012	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	908	6.28	0.71	12	0.26	61.00	540.00	1230	20230707	-68.86	349	20240202	9.74	824	-53.52	20240131	349	9.74	20240202	1230	-68.86	20230707	349	9.74	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
64	20240522	100303	57	100.00	KOSPI	기계	N	N	N	N	N	383	0	3	0.00	161063755	421577	25.67	382	385	380	497	269	383	382.05	2.19	12413	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	908	6.28	0.71	12	0.18	61.00	540.00	1230	20230707	-68.86	349	20240202	9.74	824	-53.52	20240131	349	9.74	20240202	1230	-68.86	20230707	349	9.74	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
65	20240522	090303	57	100.00	KOSPI	기계	N	N	N	N	N	381	-2	5	-0.52	16043235	42121	2.57	382	382	380	497	269	383	380.88	2.19	-8391	391	387	382	378	373	387	378	1185	114	500	260	1	1	236981544	903	6.25	0.71	12	0.02	61.00	540.00	1230	20230707	-69.02	349	20240202	9.17	824	-53.76	20240131	349	9.17	20240202	1230	-69.02	20230707	349	9.17	20240202	0.05	N	015590	500	1184 억	5180218	N	N	234	N	N
66	20240521	160300	57	100.00	KOSPI	기계	N	N	N	N	N	383	1	2	0.26	625819610	1636642	48.11	383	386	377	496	268	382	382.38	2.13	87467	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	908	6.28	0.71	12	0.69	61.00	540.00	1230	20230707	-68.86	349	20240202	9.74	824	-53.52	20240131	349	9.74	20240202	1230	-68.86	20230707	349	9.74	20240202	0.05	N	015590	500	1184 억	5050478	N	N	234	N	N
67	20240521	150301	57	100.00	KOSPI	기계	N	N	N	N	N	385	3	2	0.79	604166169	1580138	46.45	383	386	377	496	268	382	382.35	2.13	74626	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	912	6.31	0.71	12	0.67	61.00	540.00	1230	20230707	-68.70	349	20240202	10.32	824	-53.28	20240131	349	10.32	20240202	1230	-68.70	20230707	349	10.32	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
68	20240521	140301	57	100.00	KOSPI	기계	N	N	N	N	N	384	2	2	0.52	570278258	1491815	43.85	383	386	377	496	268	382	382.27	2.13	80869	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	910	6.30	0.71	12	0.63	61.00	540.00	1230	20230707	-68.78	349	20240202	10.03	824	-53.40	20240131	349	10.03	20240202	1230	-68.78	20230707	349	10.03	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
69	20240521	130303	57	100.00	KOSPI	기계	N	N	N	N	N	383	1	2	0.26	478112824	1251839	36.80	383	386	377	496	268	382	381.93	2.13	85678	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	908	6.28	0.71	12	0.53	61.00	540.00	1230	20230707	-68.86	349	20240202	9.74	824	-53.52	20240131	349	9.74	20240202	1230	-68.86	20230707	349	9.74	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
70	20240521	120302	57	100.00	KOSPI	기계	N	N	N	N	N	382	0	3	0.00	418485352	1095968	32.22	383	386	377	496	268	382	381.84	2.13	89113	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	905	6.26	0.71	12	0.46	61.00	540.00	1230	20230707	-68.94	349	20240202	9.46	824	-53.64	20240131	349	9.46	20240202	1230	-68.94	20230707	349	9.46	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
71	20240521	110303	57	100.00	KOSPI	기계	N	N	N	N	N	381	-1	5	-0.26	323789810	847623	24.92	383	386	377	496	268	382	382.00	2.13	88260	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	903	6.25	0.71	12	0.36	61.00	540.00	1230	20230707	-69.02	349	20240202	9.17	824	-53.76	20240131	349	9.17	20240202	1230	-69.02	20230707	349	9.17	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
72	20240521	100303	57	100.00	KOSPI	기계	N	N	N	N	N	384	2	2	0.52	217573103	569751	16.75	383	386	377	496	268	382	381.87	2.13	65491	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	910	6.30	0.71	12	0.24	61.00	540.00	1230	20230707	-68.78	349	20240202	10.03	824	-53.40	20240131	349	10.03	20240202	1230	-68.78	20230707	349	10.03	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
73	20240521	090300	57	100.00	KOSPI	기계	N	N	N	N	N	379	-3	5	-0.79	21250722	55949	1.64	383	383	377	496	268	382	379.82	2.13	-11095	400	391	386	377	372	388	374	1185	114	500	260	1	1	236981544	898	6.21	0.70	12	0.02	61.00	540.00	1230	20230707	-69.19	349	20240202	8.60	824	-54.00	20240131	349	8.60	20240202	1230	-69.19	20230707	349	8.60	20240202	0.05	N	015590	500	1184 억	5050478	N	N	290	N	N
74	20240517	160303	57	100.00	KOSPI	기계	N	N	N	N	N	393	-1	5	-0.25	1206512709	3087784	91.68	394	398	386	512	276	394	390.74	2.11	339703	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	931	6.44	0.73	12	1.30	61.00	540.00	1230	20230707	-68.05	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	349	12.61	20240202	0.05	N	015590	500	1184 억	4996593	N	N	1	N	N
75	20240517	150304	57	100.00	KOSPI	기계	N	N	N	N	N	393	-1	5	-0.25	1132160188	2898619	86.07	394	398	386	512	276	394	390.59	2.11	340939	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	931	6.44	0.73	12	1.22	61.00	540.00	1230	20230707	-68.05	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	349	12.61	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
76	20240517	140259	57	100.00	KOSPI	기계	N	N	N	N	N	391	-3	5	-0.76	898908428	2300075	68.30	394	398	386	512	276	394	390.82	2.11	367395	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	927	6.41	0.72	12	0.97	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
77	20240517	130258	57	100.00	KOSPI	기계	N	N	N	N	N	394	0	3	0.00	813235868	2081229	61.80	394	398	386	512	276	394	390.75	2.11	358939	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	934	6.46	0.73	12	0.88	61.00	540.00	1230	20230707	-67.97	349	20240202	12.89	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
78	20240517	120259	57	100.00	KOSPI	기계	N	N	N	N	N	391	-3	5	-0.76	532285027	1364561	40.52	394	398	386	512	276	394	390.08	2.11	125940	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	927	6.41	0.72	12	0.58	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
79	20240517	110259	57	100.00	KOSPI	기계	N	N	N	N	N	391	-3	5	-0.76	491522593	1260060	37.41	394	398	386	512	276	394	390.08	2.11	119384	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	927	6.41	0.72	12	0.53	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
80	20240517	100257	57	100.00	KOSPI	기계	N	N	N	N	N	390	-4	5	-1.02	310553949	796603	23.65	394	398	386	512	276	394	389.85	2.11	102545	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	924	6.39	0.72	12	0.34	61.00	540.00	1230	20230707	-68.29	349	20240202	11.75	824	-52.67	20240131	349	11.75	20240202	1230	-68.29	20230707	349	11.75	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
81	20240517	090259	57	100.00	KOSPI	기계	N	N	N	N	N	397	3	2	0.76	10371601	26242	0.78	394	398	394	512	276	394	395.23	2.11	15476	402	398	393	389	384	400	391	1185	118	500	270	1	1	236981544	941	6.51	0.74	12	0.01	61.00	540.00	1230	20230707	-67.72	349	20240202	13.75	824	-51.82	20240131	349	13.75	20240202	1230	-67.72	20230707	349	13.75	20240202	0.05	N	015590	500	1184 억	4996593	N	N	245	N	N
82	20240516	160258	57	100.00	KOSPI	기계	N	N	N	N	N	394	0	3	0.00	1308711468	3340292	130.95	393	397	388	512	276	394	391.80	2.02	352350	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	934	6.46	0.73	12	1.41	61.00	540.00	1230	20230707	-67.97	349	20240202	12.89	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.04	N	015590	500	1184 억	4788688	N	N	245	N	N
83	20240516	150257	57	100.00	KOSPI	기계	N	N	N	N	N	394	0	3	0.00	1202747840	3071930	120.43	393	397	388	512	276	394	391.53	2.02	327561	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	934	6.46	0.73	12	1.30	61.00	540.00	1230	20230707	-67.97	349	20240202	12.89	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
84	20240516	140258	57	100.00	KOSPI	기계	N	N	N	N	N	390	-4	5	-1.02	847408113	2165326	84.89	393	397	388	512	276	394	391.35	2.02	156163	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	924	6.39	0.72	12	0.91	61.00	540.00	1230	20230707	-68.29	349	20240202	11.75	824	-52.67	20240131	349	11.75	20240202	1230	-68.29	20230707	349	11.75	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
85	20240516	130259	57	100.00	KOSPI	기계	N	N	N	N	N	393	-1	5	-0.25	701460142	1791537	70.23	393	397	388	512	276	394	391.54	2.02	31078	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	931	6.44	0.73	12	0.76	61.00	540.00	1230	20230707	-68.05	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	349	12.61	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
86	20240516	120257	57	100.00	KOSPI	기계	N	N	N	N	N	391	-3	5	-0.76	576100853	1471800	57.70	393	397	388	512	276	394	391.43	2.02	22928	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	927	6.41	0.72	12	0.62	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
87	20240516	110256	57	100.00	KOSPI	기계	N	N	N	N	N	389	-5	5	-1.27	432596679	1103356	43.25	393	397	389	512	276	394	392.07	2.02	26651	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	922	6.38	0.72	12	0.47	61.00	540.00	1230	20230707	-68.37	349	20240202	11.46	824	-52.79	20240131	349	11.46	20240202	1230	-68.37	20230707	349	11.46	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
88	20240516	100257	57	100.00	KOSPI	기계	N	N	N	N	N	394	0	3	0.00	210898412	535686	21.00	393	397	391	512	276	394	393.70	2.02	73940	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	934	6.46	0.73	12	0.23	61.00	540.00	1230	20230707	-67.97	349	20240202	12.89	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
89	20240516	090256	57	100.00	KOSPI	기계	N	N	N	N	N	396	2	2	0.51	76879382	194869	7.64	393	397	393	512	276	394	394.52	2.02	97126	410	401	389	380	368	406	385	1185	118	500	270	1	1	236981544	938	6.49	0.73	12	0.08	61.00	540.00	1230	20230707	-67.80	349	20240202	13.47	824	-51.94	20240131	349	13.47	20240202	1230	-67.80	20230707	349	13.47	20240202	0.04	N	015590	500	1184 억	4788688	N	N	166	N	N
90	20240514	160259	57	100.00	KOSPI	기계	N	N	N	N	N	394	3	2	0.77	994651514	2536713	69.91	392	398	377	508	274	391	392.10	1.96	65582	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	934	6.46	0.73	12	1.07	61.00	540.00	1230	20230707	-67.97	349	20240202	12.89	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.05	N	015590	500	1184 억	4645650	N	N	166	N	N
91	20240514	150301	57	100.00	KOSPI	기계	N	N	N	N	N	393	2	2	0.51	952342340	2429174	66.95	392	398	377	508	274	391	392.04	1.96	75232	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	931	6.44	0.73	12	1.03	61.00	540.00	1230	20230707	-68.05	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	349	12.61	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
92	20240514	140259	57	100.00	KOSPI	기계	N	N	N	N	N	391	0	3	0.00	861078722	2196170	60.53	392	398	377	508	274	391	392.08	1.96	54448	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	927	6.41	0.72	12	0.93	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
93	20240514	130300	57	100.00	KOSPI	기계	N	N	N	N	N	395	4	2	1.02	557075994	1413759	38.96	392	398	390	508	274	391	394.04	1.96	64934	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	936	6.48	0.73	12	0.60	61.00	540.00	1230	20230707	-67.89	349	20240202	13.18	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	349	13.18	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
94	20240514	120300	57	100.00	KOSPI	기계	N	N	N	N	N	397	6	2	1.53	479141169	1215596	33.50	392	398	390	508	274	391	394.16	1.96	48421	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	941	6.51	0.74	12	0.51	61.00	540.00	1230	20230707	-67.72	349	20240202	13.75	824	-51.82	20240131	349	13.75	20240202	1230	-67.72	20230707	349	13.75	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
95	20240514	110259	57	100.00	KOSPI	기계	N	N	N	N	N	393	2	2	0.51	410360429	1041512	28.70	392	398	390	508	274	391	394.00	1.96	82974	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	931	6.44	0.73	12	0.44	61.00	540.00	1230	20230707	-68.05	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	349	12.61	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
96	20240514	100259	57	100.00	KOSPI	기계	N	N	N	N	N	397	6	2	1.53	304975015	774535	21.35	392	398	390	508	274	391	393.75	1.96	105603	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	941	6.51	0.74	12	0.33	61.00	540.00	1230	20230707	-67.72	349	20240202	13.75	824	-51.82	20240131	349	13.75	20240202	1230	-67.72	20230707	349	13.75	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
97	20240514	090259	57	100.00	KOSPI	기계	N	N	N	N	N	391	0	3	0.00	13677104	34922	0.96	392	392	391	508	274	391	391.65	1.96	-19824	407	399	394	386	381	396	383	1185	117	500	270	1	1	236981544	927	6.41	0.72	12	0.01	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.05	N	015590	500	1184 억	4645650	N	N	51	N	N
98	20240513	160300	57	100.00	KOSPI	기계	N	N	N	N	N	391	-9	5	-2.25	1417116416	3601404	156.91	402	402	389	520	280	400	393.49	2.04	-179709	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	927	6.41	0.72	12	1.52	61.00	540.00	1230	20230707	-68.21	349	20240202	12.03	824	-52.55	20240131	349	12.03	20240202	1230	-68.21	20230707	349	12.03	20240202	0.05	N	015590	500	1184 억	4825359	N	N	51	N	N
99	20240513	150300	57	100.00	KOSPI	기계	N	N	N	N	N	392	-8	5	-2.00	1341434665	3407472	148.46	402	402	389	520	280	400	393.67	2.04	-183177	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	929	6.43	0.73	12	1.44	61.00	540.00	1230	20230707	-68.13	349	20240202	12.32	824	-52.43	20240131	349	12.32	20240202	1230	-68.13	20230707	349	12.32	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
100	20240513	140259	57	100.00	KOSPI	기계	N	N	N	N	N	393	-7	5	-1.75	1143294226	2900348	126.37	402	402	390	520	280	400	394.19	2.04	-189458	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	931	6.44	0.73	12	1.22	61.00	540.00	1230	20230707	-68.05	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1230	-68.05	20230707	349	12.61	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
101	20240513	130259	57	100.00	KOSPI	기계	N	N	N	N	N	394	-6	5	-1.50	949237776	2404783	104.78	402	402	391	520	280	400	394.73	2.04	-161743	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	934	6.46	0.73	12	1.01	61.00	540.00	1230	20230707	-67.97	349	20240202	12.89	824	-52.18	20240131	349	12.89	20240202	1230	-67.97	20230707	349	12.89	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
102	20240513	120300	57	100.00	KOSPI	기계	N	N	N	N	N	395	-5	5	-1.25	735958350	1863009	81.17	402	402	391	520	280	400	395.04	2.04	-119903	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	936	6.48	0.73	12	0.79	61.00	540.00	1230	20230707	-67.89	349	20240202	13.18	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	349	13.18	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
103	20240513	110259	57	100.00	KOSPI	기계	N	N	N	N	N	395	-5	5	-1.25	586706031	1483109	64.62	402	402	392	520	280	400	395.59	2.04	-72031	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	936	6.48	0.73	12	0.63	61.00	540.00	1230	20230707	-67.89	349	20240202	13.18	824	-52.06	20240131	349	13.18	20240202	1230	-67.89	20230707	349	13.18	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
104	20240513	100300	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	169766493	425913	18.56	402	402	395	520	280	400	398.59	2.04	-29781	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	943	6.52	0.74	12	0.18	61.00	540.00	1230	20230707	-67.64	349	20240202	14.04	824	-51.70	20240131	349	14.04	20240202	1230	-67.64	20230707	349	14.04	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
105	20240513	090259	57	100.00	KOSPI	기계	N	N	N	N	N	401	1	2	0.25	3472715	8639	0.38	402	402	401	520	280	400	401.98	2.04	-2671	406	403	401	398	396	402	397	1185	120	500	280	1	1	236981544	950	6.57	0.74	12	0.00	61.00	540.00	1230	20230707	-67.40	349	20240202	14.90	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	349	14.90	20240202	0.05	N	015590	500	1184 억	4825359	N	N	0	N	N
106	20240510	160252	57	100.00	KOSPI	기계	N	N	N	N	N	400	-4	5	-0.99	890842178	2224942	132.71	402	404	399	525	283	404	400.39	2.04	-24565	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	948	6.56	0.74	12	0.94	61.00	540.00	1230	20230707	-67.48	349	20240202	14.61	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	349	14.61	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
107	20240510	150254	57	100.00	KOSPI	기계	N	N	N	N	N	401	-3	5	-0.74	831945956	2077702	123.92	402	404	399	525	283	404	400.42	2.04	-12687	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	950	6.57	0.74	12	0.88	61.00	540.00	1230	20230707	-67.40	349	20240202	14.90	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	349	14.90	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
108	20240510	140254	57	100.00	KOSPI	기계	N	N	N	N	N	400	-4	5	-0.99	743840094	1857390	110.78	402	404	399	525	283	404	400.48	2.04	-22662	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	948	6.56	0.74	12	0.78	61.00	540.00	1230	20230707	-67.48	349	20240202	14.61	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	349	14.61	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
109	20240510	130253	57	100.00	KOSPI	기계	N	N	N	N	N	400	-4	5	-0.99	665400806	1661270	99.09	402	404	399	525	283	404	400.54	2.04	-3066	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	948	6.56	0.74	12	0.70	61.00	540.00	1230	20230707	-67.48	349	20240202	14.61	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	349	14.61	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
110	20240510	120252	57	100.00	KOSPI	기계	N	N	N	N	N	401	-3	5	-0.74	516970632	1289712	76.92	402	404	399	525	283	404	400.84	2.04	2684	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	950	6.57	0.74	12	0.54	61.00	540.00	1230	20230707	-67.40	349	20240202	14.90	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	349	14.90	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
111	20240510	110251	57	100.00	KOSPI	기계	N	N	N	N	N	401	-3	5	-0.74	422359436	1053265	62.82	402	404	399	525	283	404	401.00	2.04	5318	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	950	6.57	0.74	12	0.44	61.00	540.00	1230	20230707	-67.40	349	20240202	14.90	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	349	14.90	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
112	20240510	100253	57	100.00	KOSPI	기계	N	N	N	N	N	403	-1	5	-0.25	312517119	779069	46.47	402	404	400	525	283	404	401.14	2.04	23453	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	955	6.61	0.75	12	0.33	61.00	540.00	1230	20230707	-67.24	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	349	15.47	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
113	20240510	090253	57	100.00	KOSPI	기계	N	N	N	N	N	402	-2	5	-0.50	37632371	93751	5.59	402	404	400	525	283	404	401.41	2.04	-234	419	411	407	399	395	409	397	1185	121	500	280	1	1	236981544	953	6.59	0.74	12	0.04	61.00	540.00	1230	20230707	-67.32	349	20240202	15.19	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	349	15.19	20240202	0.05	N	015590	500	1184 억	4830065	N	N	4	N	N
114	20240509	160257	57	100.00	KOSPI	기계	N	N	N	N	N	404	-5	5	-1.22	681981085	1675090	74.10	409	415	403	531	287	409	407.13	2.12	-161185	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	957	6.62	0.75	12	0.71	61.00	540.00	1230	20230707	-67.15	349	20240202	15.76	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	349	15.76	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
115	20240509	150258	57	100.00	KOSPI	기계	N	N	N	N	N	405	-4	5	-0.98	651573235	1599821	70.77	409	415	403	531	287	409	407.28	2.12	-121283	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	960	6.64	0.75	12	0.68	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
116	20240509	140254	57	100.00	KOSPI	기계	N	N	N	N	N	405	-4	5	-0.98	568836405	1395072	61.72	409	415	403	531	287	409	407.75	2.12	-84886	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	960	6.64	0.75	12	0.59	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
117	20240509	130254	57	100.00	KOSPI	기계	N	N	N	N	N	406	-3	5	-0.73	516747463	1266405	56.02	409	415	403	531	287	409	408.04	2.12	-70202	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	962	6.66	0.75	12	0.53	61.00	540.00	1230	20230707	-66.99	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	349	16.33	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
118	20240509	120253	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	373335829	912363	40.36	409	415	404	531	287	409	409.20	2.12	-57090	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	967	6.69	0.76	12	0.38	61.00	540.00	1230	20230707	-66.83	349	20240202	16.91	824	-50.49	20240131	349	16.91	20240202	1230	-66.83	20230707	349	16.91	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
119	20240509	110249	57	100.00	KOSPI	기계	N	N	N	N	N	410	1	2	0.24	326132081	796112	35.22	409	415	404	531	287	409	409.66	2.12	-42446	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	972	6.72	0.76	12	0.34	61.00	540.00	1230	20230707	-66.67	349	20240202	17.48	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	349	17.48	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
120	20240509	100251	57	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	112038509	274972	12.16	409	410	404	531	287	409	407.45	2.12	36927	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	969	6.70	0.76	12	0.12	61.00	540.00	1230	20230707	-66.75	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	349	17.19	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
121	20240509	090249	57	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	4309684	10537	0.47	409	410	408	531	287	409	409.00	2.12	338	417	412	405	400	393	415	403	1185	122	500	280	1	1	236981544	969	6.70	0.76	12	0.00	61.00	540.00	1230	20230707	-66.75	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	349	17.19	20240202	0.05	N	015590	500	1184 억	5026212	N	N	4	N	N
122	20240508	160249	57	100.00	KOSPI	기계	N	N	N	N	N	409	6	2	1.49	911162360	2259014	75.17	403	410	398	523	283	403	403.34	1.97	318736	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	969	6.70	0.76	12	0.95	61.00	540.00	1230	20230707	-66.75	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	349	17.19	20240202	0.05	N	015590	500	1184 억	4667364	N	N	4	N	N
123	20240508	150252	57	100.00	KOSPI	기계	N	N	N	N	N	409	6	2	1.49	868799626	2155319	71.72	403	410	398	523	283	403	403.10	1.97	286768	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	969	6.70	0.76	12	0.91	61.00	540.00	1230	20230707	-66.75	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	349	17.19	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
124	20240508	140248	57	100.00	KOSPI	기계	N	N	N	N	N	405	2	2	0.50	686153569	1707256	56.81	403	407	398	523	283	403	401.90	1.97	236702	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	960	6.64	0.75	12	0.72	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
125	20240508	130246	57	100.00	KOSPI	기계	N	N	N	N	N	405	2	2	0.50	576322057	1436529	47.80	403	405	398	523	283	403	401.19	1.97	202270	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	960	6.64	0.75	12	0.61	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
126	20240508	120248	57	100.00	KOSPI	기계	N	N	N	N	N	402	-1	5	-0.25	445784806	1112740	37.03	403	403	398	523	283	403	400.62	1.97	111108	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	953	6.59	0.74	12	0.47	61.00	540.00	1230	20230707	-67.32	349	20240202	15.19	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	349	15.19	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
127	20240508	110312	57	100.00	KOSPI	기계	N	N	N	N	N	401	-2	5	-0.50	403232184	1006586	33.49	403	403	398	523	283	403	400.59	1.97	89472	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	950	6.57	0.74	12	0.42	61.00	540.00	1230	20230707	-67.40	349	20240202	14.90	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	349	14.90	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
128	20240508	100253	57	100.00	KOSPI	기계	N	N	N	N	N	400	-3	5	-0.74	262674986	655707	21.82	403	403	398	523	283	403	400.60	1.97	53651	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	948	6.56	0.74	12	0.28	61.00	540.00	1230	20230707	-67.48	349	20240202	14.61	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	349	14.61	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
129	20240508	090249	57	100.00	KOSPI	기계	N	N	N	N	N	400	-3	5	-0.74	31352298	77913	2.59	403	403	400	523	283	403	402.40	1.97	-50021	415	408	404	397	393	407	396	1185	120	500	280	1	1	236981544	948	6.56	0.74	12	0.03	61.00	540.00	1230	20230707	-67.48	349	20240202	14.61	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	349	14.61	20240202	0.05	N	015590	500	1184 억	4667364	N	N	35	N	N
130	20240503	160255	57	100.00	KOSPI	기계	N	N	N	N	N	405	0	3	0.00	2106798950	5234056	149.69	403	408	399	526	284	405	402.52	1.64	1124759	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	960	6.64	0.75	12	2.21	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.04	N	015590	500	1184 억	3886651	N	N	43	N	N
131	20240503	150255	57	100.00	KOSPI	기계	N	N	N	N	N	404	-1	5	-0.25	2035377142	5057428	144.64	403	408	399	526	284	405	402.45	1.64	1162844	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	957	6.62	0.75	12	2.13	61.00	540.00	1230	20230707	-67.15	349	20240202	15.76	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	349	15.76	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
132	20240503	140255	57	100.00	KOSPI	기계	N	N	N	N	N	405	0	3	0.00	1844951952	4586367	131.17	403	408	399	526	284	405	402.27	1.64	1291648	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	960	6.64	0.75	12	1.94	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
133	20240503	130255	57	100.00	KOSPI	기계	N	N	N	N	N	406	1	2	0.25	1662412750	4137100	118.32	403	408	399	526	284	405	401.83	1.64	1270194	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	962	6.66	0.75	12	1.75	61.00	540.00	1230	20230707	-66.99	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	349	16.33	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
134	20240503	120255	57	100.00	KOSPI	기계	N	N	N	N	N	406	1	2	0.25	1543378822	3843255	109.91	403	408	399	526	284	405	401.58	1.64	1269450	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	962	6.66	0.75	12	1.62	61.00	540.00	1230	20230707	-66.99	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	349	16.33	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
135	20240503	110253	57	100.00	KOSPI	기계	N	N	N	N	N	404	-1	5	-0.25	1365573538	3403052	97.32	403	406	399	526	284	405	401.28	1.64	1276311	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	957	6.62	0.75	12	1.44	61.00	540.00	1230	20230707	-67.15	349	20240202	15.76	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	349	15.76	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
136	20240503	100252	57	100.00	KOSPI	기계	N	N	N	N	N	403	-2	5	-0.49	1110389557	2771106	79.25	403	406	399	526	284	405	400.70	1.64	1269678	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	955	6.61	0.75	12	1.17	61.00	540.00	1230	20230707	-67.24	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	349	15.47	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
137	20240503	090252	57	100.00	KOSPI	기계	N	N	N	N	N	405	0	3	0.00	16354346	40482	1.16	403	405	403	526	284	405	403.97	1.64	15534	429	416	404	391	379	411	386	1185	121	500	280	1	1	236981544	960	6.64	0.75	12	0.02	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.04	N	015590	500	1184 억	3886651	N	N	295	N	N
138	20240502	160251	57	100.00	KOSPI	기계	N	N	N	N	N	405	-12	5	-2.88	1414915701	3485118	197.85	412	417	392	542	292	417	405.99	1.48	237146	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	960	6.64	0.75	12	1.47	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.04	N	015590	500	1184 억	3507922	N	N	295	N	N
139	20240502	150253	57	100.00	KOSPI	기계	N	N	N	N	N	403	-14	5	-3.36	1370823083	3376114	191.66	412	417	392	542	292	417	406.04	1.48	226282	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	955	6.61	0.75	12	1.42	61.00	540.00	1230	20230707	-67.24	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	349	15.47	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N
140	20240502	140251	57	100.00	KOSPI	기계	N	N	N	N	N	403	-14	5	-3.36	1286021067	3166259	179.75	412	417	392	542	292	417	406.16	1.48	208585	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	955	6.61	0.75	12	1.34	61.00	540.00	1230	20230707	-67.24	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	349	15.47	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N
141	20240502	130251	57	100.00	KOSPI	기계	N	N	N	N	N	405	-12	5	-2.88	1058221900	2601435	147.68	412	417	392	542	292	417	406.78	1.48	97577	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	960	6.64	0.75	12	1.10	61.00	540.00	1230	20230707	-67.07	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	349	16.05	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N
142	20240502	120250	57	100.00	KOSPI	기계	N	N	N	N	N	402	-15	5	-3.60	810102598	1981230	112.47	412	417	400	542	292	417	408.89	1.48	73288	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	953	6.59	0.74	12	0.84	61.00	540.00	1230	20230707	-67.32	349	20240202	15.19	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	349	15.19	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N
143	20240502	110250	57	100.00	KOSPI	기계	N	N	N	N	N	409	-8	5	-1.92	470349014	1142551	64.86	412	417	407	542	292	417	411.67	1.48	56989	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	969	6.70	0.76	12	0.48	61.00	540.00	1230	20230707	-66.75	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	1230	-66.75	20230707	349	17.19	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N
144	20240502	100251	57	100.00	KOSPI	기계	N	N	N	N	N	413	-4	5	-0.96	213985702	517643	29.39	412	417	411	542	292	417	413.38	1.48	34501	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	979	6.77	0.76	12	0.22	61.00	540.00	1230	20230707	-66.42	349	20240202	18.34	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	349	18.34	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N
145	20240502	090250	57	100.00	KOSPI	기계	N	N	N	N	N	415	-2	5	-0.48	43705085	105871	6.01	412	416	412	542	292	417	412.81	1.48	21531	428	422	419	413	410	421	412	1185	125	500	290	1	1	236981544	983	6.80	0.77	12	0.04	61.00	540.00	1230	20230707	-66.26	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.04	N	015590	500	1184 억	3507922	N	N	58	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History