KissMeData/017550/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2025	5	2	0.25	186410285	91722	35.99	2020	2045	2020	2625	1415	2020	2032.34	1.26	-9434	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1264	6.80	0.72	12	0.15	298.00	2813.00	2940	20230704	-31.12	1957	20231030	3.47	2210	-8.37	20240520	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
3	20240531	150334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2025	5	2	0.25	156863580	77150	30.27	2020	2045	2020	2625	1415	2020	2033.23	1.26	-8820	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1264	6.80	0.72	12	0.12	298.00	2813.00	2940	20230704	-31.12	1957	20231030	3.47	2210	-8.37	20240520	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
4	20240531	140331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	25	2	1.24	133758525	65785	25.81	2020	2045	2020	2625	1415	2020	2033.27	1.26	-9151	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1276	6.86	0.73	12	0.11	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2210	-7.47	20240520	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
5	20240531	130332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	20	2	0.99	116858025	57493	22.56	2020	2045	2020	2625	1415	2020	2032.56	1.26	-10204	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1273	6.85	0.73	12	0.09	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2210	-7.69	20240520	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
6	20240531	120334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	15	2	0.74	76595365	37698	14.79	2020	2040	2020	2625	1415	2020	2031.82	1.26	-12451	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1270	6.83	0.72	12	0.06	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2210	-7.92	20240520	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
7	20240531	110332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	15	2	0.74	65428045	32206	12.64	2020	2040	2020	2625	1415	2020	2031.55	1.26	-12622	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2210	-7.92	20240520	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
8	20240531	100333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	10	2	0.50	27744935	13675	5.37	2020	2035	2020	2625	1415	2020	2028.88	1.26	-4461	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1267	6.81	0.72	12	0.02	298.00	2813.00	2940	20230704	-30.95	1957	20231030	3.73	2210	-8.14	20240520	1982	2.42	20240419	2940	-30.95	20230704	1957	3.73	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
9	20240531	090332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	0	3	0.00	646410	320	0.13	2020	2030	2020	2625	1415	2020	2020.03	1.26	-18	2076	2047	2031	2002	1986	2040	1995	312	605	500	1450	5	1	62399130	1260	6.78	0.72	12	0.00	298.00	2813.00	2940	20230704	-31.29	1957	20231030	3.22	2210	-8.60	20240520	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	3.64	N	017550	500	311 억	787224	N	N	0	N	N
10	20240530	160330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	-40	5	-1.94	513740340	253107	119.79	2055	2060	2015	2675	1445	2060	2029.74	1.33	-39569	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1260	6.78	0.72	12	0.41	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2210	-8.60	20240520	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
11	20240530	150331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2025	-35	5	-1.70	482100585	237446	112.38	2055	2060	2015	2675	1445	2060	2030.36	1.33	-38135	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1264	6.80	0.72	12	0.38	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2210	-8.37	20240520	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
12	20240530	140331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2025	-35	5	-1.70	428938480	211168	99.94	2055	2060	2015	2675	1445	2060	2031.27	1.33	-32901	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1264	6.80	0.72	12	0.34	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2210	-8.37	20240520	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
13	20240530	130331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-25	5	-1.21	366852610	180485	85.42	2055	2060	2015	2675	1445	2060	2032.59	1.33	-27066	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1270	6.83	0.72	12	0.29	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2210	-7.92	20240520	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
14	20240530	120330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-30	5	-1.46	348315035	171364	81.11	2055	2060	2015	2675	1445	2060	2032.60	1.33	-24750	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1267	6.81	0.72	12	0.27	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2210	-8.14	20240520	1982	2.42	20240419	2940	-30.95	20230704	1957	3.73	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
15	20240530	110331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	-20	5	-0.97	301604355	148410	70.24	2055	2060	2015	2675	1445	2060	2032.24	1.33	-24714	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1273	6.85	0.73	12	0.24	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2210	-7.69	20240520	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
16	20240530	100332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2025	-35	5	-1.70	275031440	135345	64.06	2055	2060	2015	2675	1445	2060	2032.08	1.33	-22784	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1264	6.80	0.72	12	0.22	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2210	-8.37	20240520	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
17	20240530	090331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	-20	5	-0.97	63325145	31027	14.68	2055	2060	2035	2675	1445	2060	2040.97	1.33	423	2113	2086	2068	2041	2023	2077	2032	312	615	500	1480	5	1	62399130	1273	6.85	0.73	12	0.05	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2210	-7.69	20240520	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	3.60	N	017550	500	311 억	828162	N	N	0	N	N
18	20240529	160328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	-25	5	-1.20	431205540	208301	49.53	2090	2095	2050	2710	1460	2085	2070.11	1.32	3592	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1285	6.91	0.73	12	0.33	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
19	20240529	150329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2065	-20	5	-0.96	382891995	184826	43.95	2090	2095	2055	2710	1460	2085	2071.63	1.32	3650	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1289	6.93	0.73	12	0.30	298.00	2813.00	2955	20230523	-30.12	1957	20231030	5.52	2210	-6.56	20240520	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
20	20240529	140329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2080	-5	5	-0.24	261248265	125890	29.94	2090	2095	2065	2710	1460	2085	2075.21	1.32	4757	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.20	298.00	2813.00	2955	20230523	-29.61	1957	20231030	6.29	2210	-5.88	20240520	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
21	20240529	130328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2080	-5	5	-0.24	241157030	116224	27.64	2090	2095	2065	2710	1460	2085	2074.93	1.32	7613	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.19	298.00	2813.00	2955	20230523	-29.61	1957	20231030	6.29	2210	-5.88	20240520	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
22	20240529	120330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-15	5	-0.72	212349985	102329	24.33	2090	2095	2065	2710	1460	2085	2075.17	1.32	6974	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1292	6.95	0.74	12	0.16	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
23	20240529	110329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2085	0	3	0.00	125314365	60334	14.35	2090	2095	2065	2710	1460	2085	2077.01	1.32	1541	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1301	7.00	0.74	12	0.10	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2940	-29.08	20230704	1957	6.54	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
24	20240529	100327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2065	-20	5	-0.96	88878765	42795	10.18	2090	2095	2065	2710	1460	2085	2076.85	1.32	4283	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1289	6.93	0.73	12	0.07	298.00	2813.00	2955	20230523	-30.12	1957	20231030	5.52	2210	-6.56	20240520	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
25	20240529	090327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2080	-5	5	-0.24	17826490	8547	2.03	2090	2090	2080	2710	1460	2085	2085.70	1.32	-2548	2188	2136	2108	2056	2028	2122	2042	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.01	298.00	2813.00	2955	20230523	-29.61	1957	20231030	6.29	2210	-5.88	20240520	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	3.56	N	017550	500	311 억	823997	N	N	0	N	N
26	20240528	160326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2085	-60	5	-2.80	877333560	417137	57.14	2130	2160	2080	2785	1505	2145	2102.85	1.50	-107461	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1301	7.00	0.74	12	0.67	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2940	-29.08	20230704	1957	6.54	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
27	20240528	150328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2095	-50	5	-2.33	842176050	400281	54.83	2130	2160	2080	2785	1505	2145	2103.51	1.50	-105302	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1307	7.03	0.74	12	0.64	298.00	2813.00	2955	20230523	-29.10	1957	20231030	7.05	2210	-5.20	20240520	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
28	20240528	140328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2095	-50	5	-2.33	759582965	360771	49.42	2130	2160	2085	2785	1505	2145	2104.96	1.50	-87692	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1307	7.03	0.74	12	0.58	298.00	2813.00	2955	20230523	-29.10	1957	20231030	7.05	2210	-5.20	20240520	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
29	20240528	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2090	-55	5	-2.56	695859720	330294	45.24	2130	2160	2090	2785	1505	2145	2106.28	1.50	-76699	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1304	7.01	0.74	12	0.53	298.00	2813.00	2955	20230523	-29.27	1957	20231030	6.80	2210	-5.43	20240520	1982	5.45	20240419	2940	-28.91	20230704	1957	6.80	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
30	20240528	120328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2105	-40	5	-1.86	579019100	274492	37.60	2130	2160	2095	2785	1505	2145	2108.85	1.50	-73127	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1314	7.06	0.75	12	0.44	298.00	2813.00	2955	20230523	-28.76	1957	20231030	7.56	2210	-4.75	20240520	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
31	20240528	110327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2110	-35	5	-1.63	491129320	232680	31.87	2130	2160	2095	2785	1505	2145	2110.10	1.50	-46653	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1317	7.08	0.75	12	0.37	298.00	2813.00	2955	20230523	-28.60	1957	20231030	7.82	2210	-4.52	20240520	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
32	20240528	100328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2105	-40	5	-1.86	403453380	190963	26.16	2130	2160	2095	2785	1505	2145	2111.98	1.50	-35893	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1314	7.06	0.75	12	0.31	298.00	2813.00	2955	20230523	-28.76	1957	20231030	7.56	2210	-4.75	20240520	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
33	20240528	090328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2115	-30	5	-1.40	131252115	61696	8.45	2130	2160	2110	2785	1505	2145	2126.07	1.50	-9854	2211	2177	2111	2077	2011	2195	2095	312	640	500	1540	5	1	62399130	1320	7.10	0.75	12	0.10	298.00	2813.00	2955	20230523	-28.43	1957	20231030	8.07	2210	-4.30	20240520	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	3.53	N	017550	500	311 억	932994	N	N	0	N	N
34	20240527	160321	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2145	100	2	4.89	782282995	373885	297.25	2060	2145	2045	2655	1435	2045	2091.16	1.48	-7281	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1338	7.20	0.76	12	0.60	298.00	2813.00	2955	20230523	-27.41	1957	20231030	9.61	2210	-2.94	20240520	1982	8.22	20240419	2940	-27.04	20230704	1957	9.61	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
35	20240527	150328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2095	50	2	2.44	508280685	245282	195.00	2060	2105	2045	2655	1435	2045	2072.23	1.48	3187	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1307	7.03	0.74	12	0.39	298.00	2813.00	2955	20230523	-29.10	1957	20231030	7.05	2210	-5.20	20240520	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
36	20240527	140327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2065	20	2	0.98	310244725	150298	119.49	2060	2085	2045	2655	1435	2045	2064.20	1.48	-4079	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1289	6.93	0.73	12	0.24	298.00	2813.00	2955	20230523	-30.12	1957	20231030	5.52	2210	-6.56	20240520	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
37	20240527	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2050	5	2	0.24	202624125	98291	78.14	2060	2080	2045	2655	1435	2045	2061.47	1.48	-9098	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1279	6.88	0.73	12	0.16	298.00	2813.00	2955	20230523	-30.63	1957	20231030	4.75	2210	-7.24	20240520	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
38	20240527	120326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	15	2	0.73	173548210	84135	66.89	2060	2080	2045	2655	1435	2045	2062.74	1.48	-2181	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1285	6.91	0.73	12	0.13	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
39	20240527	110327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	25	2	1.22	140711115	68130	54.16	2060	2080	2045	2655	1435	2045	2065.33	1.48	-2258	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1292	6.95	0.74	12	0.11	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
40	20240527	100326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	25	2	1.22	101127290	48975	38.94	2060	2075	2045	2655	1435	2045	2064.88	1.48	-1174	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1292	6.95	0.74	12	0.08	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
41	20240527	090326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	15	2	0.73	6247660	3037	2.41	2060	2065	2055	2655	1435	2045	2057.18	1.48	741	2091	2067	2056	2032	2021	2062	2027	312	610	500	1470	5	1	62399130	1285	6.91	0.73	12	0.00	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	3.49	N	017550	500	311 억	926416	N	N	0	N	N
42	20240524	160309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	-30	5	-1.45	257933920	125166	67.03	2075	2080	2045	2695	1455	2075	2060.71	1.50	-13219	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1276	6.86	0.73	12	0.20	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2210	-7.47	20240520	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
43	20240524	150312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2055	-20	5	-0.96	210023630	101770	54.50	2075	2080	2055	2695	1455	2075	2063.69	1.50	-11302	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1282	6.90	0.73	12	0.16	298.00	2813.00	2955	20230523	-30.46	1957	20231030	5.01	2210	-7.01	20240520	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
44	20240524	140314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2055	-20	5	-0.96	188904120	91506	49.00	2075	2080	2055	2695	1455	2075	2064.37	1.50	-8302	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1282	6.90	0.73	12	0.15	298.00	2813.00	2955	20230523	-30.46	1957	20231030	5.01	2210	-7.01	20240520	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
45	20240524	130312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	-15	5	-0.72	173796480	84160	45.07	2075	2080	2055	2695	1455	2075	2065.05	1.50	-8769	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1285	6.91	0.73	12	0.13	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
46	20240524	120312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-5	5	-0.24	152881750	74003	39.63	2075	2080	2055	2695	1455	2075	2065.86	1.50	-9094	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1292	6.95	0.74	12	0.12	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
47	20240524	110311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2065	-10	5	-0.48	145563065	70457	37.73	2075	2080	2055	2695	1455	2075	2065.96	1.50	-9275	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1289	6.93	0.73	12	0.11	298.00	2813.00	2955	20230523	-30.12	1957	20231030	5.52	2210	-6.56	20240520	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
48	20240524	100314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	-15	5	-0.72	99854850	48295	25.86	2075	2080	2060	2695	1455	2075	2067.57	1.50	-12041	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1285	6.91	0.73	12	0.08	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
49	20240524	090313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-5	5	-0.24	14537060	7010	3.75	2075	2080	2065	2695	1455	2075	2073.72	1.50	-2238	2101	2087	2076	2062	2051	2082	2057	312	620	500	1490	5	1	62399130	1292	6.95	0.74	12	0.01	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	3.48	N	017550	500	311 억	938585	N	N	0	N	N
50	20240523	160310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2075	10	2	0.48	384195040	185136	61.60	2085	2090	2065	2680	1450	2065	2075.39	1.54	-20379	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.30	298.00	2813.00	2955	20230523	-29.78	1957	20231030	6.03	2210	-6.11	20240520	1982	4.69	20240419	2955	-29.78	20230523	1957	6.03	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
51	20240523	150312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2075	10	2	0.48	356139950	171594	57.09	2085	2090	2065	2680	1450	2065	2075.68	1.54	-20665	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.27	298.00	2813.00	2955	20230523	-29.78	1957	20231030	6.03	2210	-6.11	20240520	1982	4.69	20240419	2955	-29.78	20230523	1957	6.03	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
52	20240523	140314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2075	10	2	0.48	325653235	156888	52.20	2085	2090	2065	2680	1450	2065	2075.93	1.54	-14018	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.25	298.00	2813.00	2955	20230523	-29.78	1957	20231030	6.03	2210	-6.11	20240520	1982	4.69	20240419	2955	-29.78	20230523	1957	6.03	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
53	20240523	130312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2075	10	2	0.48	287179680	138309	46.02	2085	2090	2065	2680	1450	2065	2076.64	1.54	-12183	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.22	298.00	2813.00	2955	20230523	-29.78	1957	20231030	6.03	2210	-6.11	20240520	1982	4.69	20240419	2955	-29.78	20230523	1957	6.03	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
54	20240523	120311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2085	20	2	0.97	218081350	105054	34.95	2085	2090	2065	2680	1450	2065	2076.25	1.54	3101	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1301	7.00	0.74	12	0.17	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2955	-29.44	20230523	1957	6.54	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
55	20240523	110310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2075	10	2	0.48	194519345	93716	31.18	2085	2090	2065	2680	1450	2065	2076.01	1.54	2418	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.15	298.00	2813.00	2955	20230523	-29.78	1957	20231030	6.03	2210	-6.11	20240520	1982	4.69	20240419	2955	-29.78	20230523	1957	6.03	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
56	20240523	100310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2075	10	2	0.48	153726130	74059	24.64	2085	2090	2065	2680	1450	2065	2076.22	1.54	2441	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.12	298.00	2813.00	2955	20230523	-29.78	1957	20231030	6.03	2210	-6.11	20240520	1982	4.69	20240419	2955	-29.78	20230523	1957	6.03	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
57	20240523	090313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2085	20	2	0.97	30121530	14483	4.82	2085	2085	2070	2680	1450	2065	2084.11	1.54	-5073	2115	2090	2070	2045	2025	2080	2035	312	615	500	1480	5	1	62399130	1301	7.00	0.74	12	0.02	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2955	-29.44	20230523	1957	6.54	20231030	3.51	N	017550	500	311 억	958456	N	N	0	N	N
58	20240522	160308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2065	-25	5	-1.20	603750170	291707	44.63	2085	2095	2050	2715	1465	2090	2069.73	1.51	16267	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1289	6.93	0.73	12	0.47	298.00	2813.00	2955	20230523	-30.12	1957	20231030	5.52	2210	-6.56	20240520	1982	4.19	20240419	2955	-30.12	20230523	1957	5.52	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
59	20240522	150310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-20	5	-0.96	562014360	271499	41.54	2085	2095	2050	2715	1465	2090	2070.04	1.51	16995	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1292	6.95	0.74	12	0.44	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2955	-29.95	20230523	1957	5.77	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
60	20240522	140310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2065	-25	5	-1.20	502981705	242900	37.16	2085	2095	2050	2715	1465	2090	2070.74	1.51	18443	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1289	6.93	0.73	12	0.39	298.00	2813.00	2955	20230523	-30.12	1957	20231030	5.52	2210	-6.56	20240520	1982	4.19	20240419	2955	-30.12	20230523	1957	5.52	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
61	20240522	130310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-20	5	-0.96	305893180	147326	22.54	2085	2095	2060	2715	1465	2090	2076.30	1.51	12822	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1292	6.95	0.74	12	0.24	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2955	-29.95	20230523	1957	5.77	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
62	20240522	120310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2085	-5	5	-0.24	221709025	106756	16.33	2085	2095	2060	2715	1465	2090	2076.78	1.51	7985	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1301	7.00	0.74	12	0.17	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2955	-29.44	20230523	1957	6.54	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
63	20240522	110311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2080	-10	5	-0.48	166287930	80182	12.27	2085	2085	2060	2715	1465	2090	2073.88	1.51	11990	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.13	298.00	2813.00	2955	20230523	-29.61	1957	20231030	6.29	2210	-5.88	20240520	1982	4.94	20240419	2955	-29.61	20230523	1957	6.29	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
64	20240522	100311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-20	5	-0.96	110560315	53343	8.16	2085	2085	2060	2715	1465	2090	2072.63	1.51	12734	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1292	6.95	0.74	12	0.09	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2955	-29.95	20230523	1957	5.77	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
65	20240522	090311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2080	-10	5	-0.48	16936845	8141	1.25	2085	2085	2065	2715	1465	2090	2080.44	1.51	-87	2170	2130	2090	2050	2010	2110	2030	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.01	298.00	2813.00	2955	20230523	-29.61	1957	20231030	6.29	2210	-5.88	20240520	1982	4.94	20240419	2955	-29.61	20230523	1957	6.29	20231030	3.49	N	017550	500	311 억	941968	N	N	13	N	N
66	20240521	160308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2090	-15	5	-0.71	1347650485	649549	21.00	2105	2130	2050	2735	1475	2105	2074.71	1.25	162182	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1304	7.01	0.74	12	1.04	298.00	2813.00	2955	20230523	-29.27	1957	20231030	6.80	2210	-5.43	20240520	1982	5.45	20240419	2955	-29.27	20230523	1957	6.80	20231030	3.52	N	017550	500	311 억	782094	N	N	13	N	N
67	20240521	150309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2090	-15	5	-0.71	1292210530	622955	20.14	2105	2130	2050	2735	1475	2105	2074.32	1.25	156366	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1304	7.01	0.74	12	1.00	298.00	2813.00	2955	20230523	-29.27	1957	20231030	6.80	2210	-5.43	20240520	1982	5.45	20240419	2955	-29.27	20230523	1957	6.80	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
68	20240521	140309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2070	-35	5	-1.66	1156946335	557704	18.03	2105	2130	2050	2735	1475	2105	2074.48	1.25	119523	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1292	6.95	0.74	12	0.89	298.00	2813.00	2955	20230523	-29.95	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2955	-29.95	20230523	1957	5.77	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
69	20240521	130311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	-45	5	-2.14	1014245360	488685	15.80	2105	2130	2050	2735	1475	2105	2075.45	1.25	93223	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1285	6.91	0.73	12	0.78	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2955	-30.29	20230523	1957	5.26	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
70	20240521	120310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	-45	5	-2.14	828078780	398284	12.88	2105	2130	2050	2735	1475	2105	2079.11	1.25	62935	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1285	6.91	0.73	12	0.64	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2955	-30.29	20230523	1957	5.26	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
71	20240521	110310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2060	-45	5	-2.14	729034355	350376	11.33	2105	2130	2050	2735	1475	2105	2080.72	1.25	56857	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1285	6.91	0.73	12	0.56	298.00	2813.00	2955	20230523	-30.29	1957	20231030	5.26	2210	-6.79	20240520	1982	3.94	20240419	2955	-30.29	20230523	1957	5.26	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
72	20240521	100310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2085	-20	5	-0.95	303216715	144286	4.67	2105	2130	2080	2735	1475	2105	2101.50	1.25	-4528	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1301	7.00	0.74	12	0.23	298.00	2813.00	2955	20230523	-29.44	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2955	-29.44	20230523	1957	6.54	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
73	20240521	090308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2100	-5	5	-0.24	46766705	22210	0.72	2105	2120	2095	2735	1475	2105	2105.66	1.25	-3959	2311	2207	2106	2002	1901	2260	2055	312	630	500	1510	5	1	62399130	1310	7.05	0.75	12	0.04	298.00	2813.00	2955	20230523	-28.93	1957	20231030	7.31	2210	-4.98	20240520	1982	5.95	20240419	2955	-28.93	20230523	1957	7.31	20231030	3.52	N	017550	500	311 억	782094	N	N	22	N	N
74	20240517	160311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-20	5	-0.98	267464280	132867	152.57	2025	2030	2005	2645	1425	2035	2012.96	1.07	9780	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.21	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
75	20240517	150313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-20	5	-0.98	234016805	116234	133.47	2025	2030	2005	2645	1425	2035	2013.32	1.07	8577	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.19	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
76	20240517	140306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2020	-15	5	-0.74	219279265	108915	125.07	2025	2030	2005	2645	1425	2035	2013.31	1.07	9584	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1260	6.78	0.72	12	0.17	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1982	1.92	20240419	2955	-31.64	20230523	1957	3.22	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
77	20240517	130306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-20	5	-0.98	208215865	103422	118.76	2025	2030	2005	2645	1425	2035	2013.26	1.07	10681	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.17	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
78	20240517	120307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-20	5	-0.98	152829885	75856	87.10	2025	2030	2005	2645	1425	2035	2014.74	1.07	10681	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.12	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
79	20240517	110306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2015	-20	5	-0.98	130031595	64531	74.10	2025	2030	2005	2645	1425	2035	2015.03	1.07	10515	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.10	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
80	20240517	100305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2005	-30	5	-1.47	113796425	56473	64.85	2025	2030	2005	2645	1425	2035	2015.06	1.07	7850	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1251	6.73	0.71	12	0.09	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
81	20240517	090307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	1259575	622	0.71	2025	2030	2025	2645	1425	2035	2025.04	1.07	-89	2051	2042	2036	2027	2021	2042	2027	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.57	N	017550	500	311 억	664654	N	N	32	N	N
82	20240516	160306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	0	3	0.00	167853825	82423	219.71	2035	2045	2030	2645	1425	2035	2036.49	1.07	-741	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.13	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.56	N	017550	500	311 억	665419	N	N	32	N	N
83	20240516	150304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	159718650	78425	209.05	2035	2045	2030	2645	1425	2035	2036.58	1.07	-850	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.13	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
84	20240516	140306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	140323165	68887	183.63	2035	2045	2030	2645	1425	2035	2037.01	1.07	-961	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.11	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
85	20240516	130306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	122244545	60001	159.94	2035	2045	2030	2645	1425	2035	2037.38	1.07	-961	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.10	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
86	20240516	120304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	104123550	51083	136.17	2035	2045	2030	2645	1425	2035	2038.32	1.07	-15	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.08	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
87	20240516	110304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	5	2	0.25	76162990	37343	99.54	2035	2045	2035	2645	1425	2035	2039.55	1.07	-15	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.06	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
88	20240516	100305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	5	2	0.25	66814840	32761	87.33	2035	2045	2035	2645	1425	2035	2039.46	1.07	-15	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.05	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
89	20240516	090304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	10	2	0.49	5539620	2716	7.24	2035	2045	2035	2645	1425	2035	2039.62	1.07	35	2051	2042	2031	2022	2011	2047	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.00	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.56	N	017550	500	311 억	665419	N	N	23	N	N
90	20240514	160307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	5	2	0.25	76130780	37515	96.46	2030	2040	2020	2635	1425	2030	2029.34	1.06	932	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	664314	N	N	23	N	N
91	20240514	150309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	5	2	0.25	62781980	30946	79.57	2030	2040	2020	2635	1425	2030	2028.76	1.06	943	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
92	20240514	140307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	5	2	0.25	56459655	27837	71.57	2030	2040	2020	2635	1425	2030	2028.22	1.06	1834	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
93	20240514	130308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	0	3	0.00	52281125	25779	66.28	2030	2040	2020	2635	1425	2030	2028.05	1.06	2411	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1267	6.81	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
94	20240514	120307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	5	2	0.25	42857300	21137	54.35	2030	2040	2020	2635	1425	2030	2027.60	1.06	2300	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.03	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
95	20240514	110307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	5	2	0.25	39758760	19611	50.42	2030	2040	2020	2635	1425	2030	2027.37	1.06	2300	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.03	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
96	20240514	100306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	5	2	0.25	29987455	14805	38.07	2030	2040	2020	2635	1425	2030	2025.50	1.06	2300	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.02	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
97	20240514	090307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	0	3	0.00	2196460	1082	2.78	2030	2030	2030	2635	1425	2030	2030.00	1.06	523	2050	2040	2035	2025	2020	2037	2022	312	605	500	1460	5	1	62399130	1267	6.81	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.66	N	017550	500	311 억	664314	N	N	6	N	N
98	20240513	160308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-15	5	-0.73	75384245	37066	58.65	2035	2045	2030	2655	1435	2045	2033.79	1.08	-6494	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1267	6.81	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.66	N	017550	500	311 억	670823	N	N	6	N	N
99	20240513	150308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	70392365	34608	54.76	2035	2045	2030	2655	1435	2045	2033.99	1.08	-6355	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
100	20240513	140306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	61694125	30330	47.99	2035	2045	2030	2655	1435	2045	2034.10	1.08	-6175	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
101	20240513	130306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	-5	5	-0.24	56683450	27862	44.09	2035	2045	2030	2655	1435	2045	2034.44	1.08	-6175	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1273	6.85	0.73	12	0.04	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
102	20240513	120307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	50636340	24891	39.39	2035	2045	2030	2655	1435	2045	2034.32	1.08	-5399	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
103	20240513	110307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	37678455	18521	29.31	2035	2045	2030	2655	1435	2045	2034.36	1.08	-5399	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.03	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
104	20240513	100308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	0	3	0.00	8501705	4173	6.60	2035	2045	2035	2655	1435	2045	2037.31	1.08	433	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.01	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
105	20240513	090307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	0	3	0.00	2334155	1147	1.81	2035	2045	2035	2655	1435	2045	2035.01	1.08	-161	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.00	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.66	N	017550	500	311 억	670823	N	N	0	N	N
106	20240510	160259	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	10	2	0.49	126890375	62383	113.48	2035	2045	2025	2645	1425	2035	2033.97	1.08	-2258	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.10	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
107	20240510	150301	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	5	2	0.25	96510505	47496	86.40	2035	2045	2025	2645	1425	2035	2031.97	1.08	-578	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.08	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
108	20240510	140301	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	0	3	0.00	81749785	40240	73.20	2035	2045	2025	2645	1425	2035	2031.56	1.08	-316	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
109	20240510	130300	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	77808430	38299	69.67	2035	2045	2025	2645	1425	2035	2031.60	1.08	-316	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
110	20240510	120259	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	0	3	0.00	64667130	31826	57.89	2035	2045	2025	2645	1425	2035	2031.90	1.08	-263	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
111	20240510	110259	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2025	-10	5	-0.49	53794990	26458	48.13	2035	2045	2025	2645	1425	2035	2033.22	1.08	-456	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1264	6.80	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1982	2.17	20240419	2955	-31.47	20230523	1957	3.47	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
112	20240510	100300	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-5	5	-0.25	35978635	17678	32.16	2035	2045	2030	2645	1425	2035	2035.22	1.08	-123	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.03	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
113	20240510	090301	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	0	3	0.00	472120	232	0.42	2035	2035	2035	2645	1425	2035	2035.00	1.08	0	2055	2045	2035	2025	2015	2045	2025	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.67	N	017550	500	311 억	672929	N	N	0	N	N
114	20240509	160305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	107526975	52810	74.84	2035	2045	2025	2655	1435	2045	2036.11	1.07	2379	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.08	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
115	20240509	150306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	102639240	50408	71.44	2035	2045	2025	2655	1435	2045	2036.17	1.07	3088	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.08	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
116	20240509	140301	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	87848915	43120	61.11	2035	2045	2030	2655	1435	2045	2037.31	1.07	3623	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.07	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
117	20240509	130302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2030	-15	5	-0.73	83186040	40824	57.86	2035	2045	2030	2655	1435	2045	2037.67	1.07	3624	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1267	6.81	0.72	12	0.07	298.00	2813.00	2955	20230523	-31.30	1957	20231030	3.73	2205	-7.94	20240305	1982	2.42	20240419	2955	-31.30	20230523	1957	3.73	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
118	20240509	120301	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	-5	5	-0.24	64160920	31477	44.61	2035	2045	2030	2655	1435	2045	2038.34	1.07	3317	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1273	6.85	0.73	12	0.05	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
119	20240509	110256	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	0	3	0.00	62280845	30555	43.30	2035	2045	2030	2655	1435	2045	2038.32	1.07	3278	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.05	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
120	20240509	100258	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	-5	5	-0.24	24244340	11895	16.86	2035	2045	2030	2655	1435	2045	2038.20	1.07	1666	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1273	6.85	0.73	12	0.02	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
121	20240509	090256	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-10	5	-0.49	1837605	903	1.28	2035	2035	2035	2655	1435	2045	2035.00	1.07	-110	2058	2051	2038	2031	2018	2055	2035	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	670395	N	N	0	N	N
122	20240508	160256	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	5	2	0.25	143661980	70545	50.28	2025	2045	2025	2650	1430	2040	2036.44	1.06	9037	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.11	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
123	20240508	150259	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-5	5	-0.25	134275285	65950	47.00	2025	2045	2025	2650	1430	2040	2036.02	1.06	7804	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.11	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
124	20240508	140255	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2040	0	3	0.00	122743935	60294	42.97	2025	2045	2025	2650	1430	2040	2035.76	1.06	4571	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.10	298.00	2813.00	2955	20230523	-30.96	1957	20231030	4.24	2205	-7.48	20240305	1982	2.93	20240419	2955	-30.96	20230523	1957	4.24	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
125	20240508	130253	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2045	5	2	0.25	109462715	53781	38.33	2025	2045	2025	2650	1430	2040	2035.34	1.06	2878	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.09	298.00	2813.00	2955	20230523	-30.80	1957	20231030	4.50	2205	-7.26	20240305	1982	3.18	20240419	2955	-30.80	20230523	1957	4.50	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
126	20240508	120255	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-5	5	-0.25	59791380	29421	20.97	2025	2045	2025	2650	1430	2040	2032.27	1.06	2755	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
127	20240508	110321	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-5	5	-0.25	46642455	22968	16.37	2025	2040	2025	2650	1430	2040	2030.76	1.06	2757	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.04	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
128	20240508	100300	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-5	5	-0.25	31283570	15410	10.98	2025	2040	2025	2650	1430	2040	2030.08	1.06	2758	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.02	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
129	20240508	090256	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2035	-5	5	-0.25	10561340	5213	3.72	2025	2035	2025	2650	1430	2040	2025.96	1.06	806	2063	2051	2033	2021	2003	2057	2027	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.01	298.00	2813.00	2955	20230523	-31.13	1957	20231030	3.99	2205	-7.71	20240305	1982	2.67	20240419	2955	-31.13	20230523	1957	3.99	20231030	3.68	N	017550	500	311 억	661372	N	N	0	N	N
130	20240503	160302	57	100.00	KOSPI	기계	N	N	N	N		N	2020	10	2	0.50	133642980	66232	125.35	2010	2025	2010	2610	1410	2010	2017.80	1.03	-7839	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.11	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1982	1.92	20240419	2955	-31.64	20230523	1957	3.22	20231030	3.67	N	017550	500	311 억	645507	N	N	1	N	N
131	20240503	150302	57	100.00	KOSPI	기계	N	N	N	N		N	2015	5	2	0.25	109890460	54447	103.05	2010	2025	2010	2610	1410	2010	2018.30	1.03	-7442	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.09	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
132	20240503	140302	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	103280465	51159	96.82	2010	2025	2010	2610	1410	2010	2018.81	1.03	-7385	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.08	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
133	20240503	130302	57	100.00	KOSPI	기계	N	N	N	N		N	2015	5	2	0.25	98011815	48544	91.87	2010	2025	2010	2610	1410	2010	2019.03	1.03	-7343	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.08	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
134	20240503	120302	57	100.00	KOSPI	기계	N	N	N	N		N	2010	0	3	0.00	96487210	47787	90.44	2010	2025	2010	2610	1410	2010	2019.11	1.03	-7307	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.08	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
135	20240503	110301	57	100.00	KOSPI	기계	N	N	N	N		N	2025	15	2	0.75	72974305	36114	68.35	2010	2025	2010	2610	1410	2010	2020.67	1.03	-7268	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1264	6.80	0.72	12	0.06	298.00	2813.00	2955	20230523	-31.47	1957	20231030	3.47	2205	-8.16	20240305	1982	2.17	20240419	2955	-31.47	20230523	1957	3.47	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
136	20240503	100259	57	100.00	KOSPI	기계	N	N	N	N		N	2020	10	2	0.50	57939905	28676	54.27	2010	2025	2010	2610	1410	2010	2020.50	1.03	-5369	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1260	6.78	0.72	12	0.05	298.00	2813.00	2955	20230523	-31.64	1957	20231030	3.22	2205	-8.39	20240305	1982	1.92	20240419	2955	-31.64	20230523	1957	3.22	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
137	20240503	090259	57	100.00	KOSPI	기계	N	N	N	N		N	2015	5	2	0.25	1306595	650	1.23	2010	2015	2010	2610	1410	2010	2010.15	1.03	-287	2023	2016	2008	2001	1993	2020	2005	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.00	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.67	N	017550	500	311 억	645507	N	N	67	N	N
138	20240502	160258	57	100.00	KOSPI	기계	N	N	N	N		N	2010	10	2	0.50	101391230	50539	53.87	2000	2015	2000	2600	1400	2000	2006.20	1.03	3819	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.08	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.67	N	017550	500	311 억	641888	N	N	67	N	N
139	20240502	150300	57	100.00	KOSPI	기계	N	N	N	N		N	2015	15	2	0.75	92662700	46189	49.23	2000	2015	2000	2600	1400	2000	2006.16	1.03	2266	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.07	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N
140	20240502	140259	57	100.00	KOSPI	기계	N	N	N	N		N	2005	5	2	0.25	75230095	37503	39.97	2000	2015	2000	2600	1400	2000	2005.98	1.03	-310	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N
141	20240502	130258	57	100.00	KOSPI	기계	N	N	N	N		N	2005	5	2	0.25	61964845	30895	32.93	2000	2015	2000	2600	1400	2000	2005.66	1.03	-281	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N
142	20240502	120257	57	100.00	KOSPI	기계	N	N	N	N		N	2010	10	2	0.50	50003470	24921	26.56	2000	2015	2000	2600	1400	2000	2006.48	1.03	-925	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.04	298.00	2813.00	2955	20230523	-31.98	1957	20231030	2.71	2205	-8.84	20240305	1982	1.41	20240419	2955	-31.98	20230523	1957	2.71	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N
143	20240502	110257	57	100.00	KOSPI	기계	N	N	N	N		N	2015	15	2	0.75	32620160	16256	17.33	2000	2015	2000	2600	1400	2000	2006.65	1.03	-348	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.03	298.00	2813.00	2955	20230523	-31.81	1957	20231030	2.96	2205	-8.62	20240305	1982	1.66	20240419	2955	-31.81	20230523	1957	2.96	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N
144	20240502	100257	57	100.00	KOSPI	기계	N	N	N	N		N	2005	5	2	0.25	16925470	8440	9.00	2000	2010	2000	2600	1400	2000	2005.39	1.03	-229	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.01	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N
145	20240502	090257	57	100.00	KOSPI	기계	N	N	N	N		N	2005	5	2	0.25	426875	213	0.23	2000	2005	2000	2600	1400	2000	2004.11	1.03	-180	2020	2010	2005	1995	1990	2007	1992	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.00	298.00	2813.00	2955	20230523	-32.15	1957	20231030	2.45	2205	-9.07	20240305	1982	1.16	20240419	2955	-32.15	20230523	1957	2.45	20231030	3.67	N	017550	500	311 억	641888	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History