KissMeData/017370/price/prices-20240501.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

61 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	160330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8100	10	2	0.12	473936360	58790	273.58	8060	8150	8010	10510	5670	8090	8061.51	1.77	-24197	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1483	19.95	1.41	12	0.32	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
3	20240531	150333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8100	10	2	0.12	446636860	55421	257.90	8060	8150	8010	10510	5670	8090	8058.98	1.77	-26250	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1483	19.95	1.41	12	0.30	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
4	20240531	140330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8060	-30	5	-0.37	362442330	45032	209.56	8060	8150	8010	10510	5670	8090	8048.55	1.77	-25441	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1476	19.85	1.41	12	0.25	406.00	5733.00	11570	20230817	-30.34	3215	20230608	150.70	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3215	150.70	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
5	20240531	130331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8030	-60	5	-0.74	294168190	36543	170.05	8060	8150	8010	10510	5670	8090	8049.92	1.77	-19883	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1471	19.78	1.40	12	0.20	406.00	5733.00	11570	20230817	-30.60	3215	20230608	149.77	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	3215	149.77	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
6	20240531	120333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8040	-50	5	-0.62	210790320	26157	121.72	8060	8150	8010	10510	5670	8090	8058.66	1.77	-14173	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1472	19.80	1.40	12	0.14	406.00	5733.00	11570	20230817	-30.51	3215	20230608	150.08	10480	-23.28	20240216	7550	6.49	20240312	11570	-30.51	20230817	3215	150.08	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
7	20240531	110331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8090	0	3	0.00	153817100	19085	88.81	8060	8150	8010	10510	5670	8090	8059.58	1.77	-9763	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1482	19.93	1.41	12	0.10	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
8	20240531	100332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8090	0	3	0.00	108255730	13450	62.59	8060	8150	8010	10510	5670	8090	8048.75	1.77	-6581	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1482	19.93	1.41	12	0.07	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
9	20240531	090331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8090	0	3	0.00	5052370	626	2.91	8060	8090	8060	10510	5670	8090	8070.88	1.77	-235	8230	8160	8110	8040	7990	8135	8015	92	2420	500	5660	10	1	18314054	1482	19.93	1.41	12	0.00	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.20	N	017370	500	91 억	323788	N	N	0	N	N
10	20240530	160329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8090	-20	5	-0.25	173156140	21399	59.19	8110	8180	8060	10540	5680	8110	8091.79	1.78	-2728	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1482	19.93	1.41	12	0.12	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
11	20240530	150329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8110	0	3	0.00	164514780	20330	56.23	8110	8180	8060	10540	5680	8110	8092.22	1.78	-1863	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1485	19.98	1.41	12	0.11	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
12	20240530	140330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8090	-20	5	-0.25	118731480	14662	40.56	8110	8180	8070	10540	5680	8110	8097.90	1.78	-1114	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1482	19.93	1.41	12	0.08	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
13	20240530	130330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	20	2	0.25	113892510	14064	38.90	8110	8180	8070	10540	5680	8110	8098.16	1.78	-1075	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1489	20.02	1.42	12	0.08	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
14	20240530	120329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8100	-10	5	-0.12	111737960	13798	38.17	8110	8180	8070	10540	5680	8110	8098.13	1.78	-1075	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1483	19.95	1.41	12	0.08	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
15	20240530	110330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8140	30	2	0.37	80233030	9903	27.39	8110	8180	8070	10540	5680	8110	8101.89	1.78	-724	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1491	20.05	1.42	12	0.05	406.00	5733.00	11570	20230817	-29.65	3215	20230608	153.19	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
16	20240530	100331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8140	30	2	0.37	33625220	4145	11.47	8110	8180	8080	10540	5680	8110	8112.24	1.78	-1598	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1491	20.05	1.42	12	0.02	406.00	5733.00	11570	20230817	-29.65	3215	20230608	153.19	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
17	20240530	090330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	20	2	0.25	4495120	554	1.53	8110	8130	8100	10540	5680	8110	8113.94	1.78	-331	8250	8180	8140	8070	8030	8160	8050	92	2430	500	5670	10	1	18314054	1489	20.02	1.42	12	0.00	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.21	N	017370	500	91 억	326251	N	N	0	N	N
18	20240529	160327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8110	-90	5	-1.10	294073470	36102	71.51	8210	8210	8100	10660	5740	8200	8145.66	1.82	-12394	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1485	19.98	1.41	12	0.20	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
19	20240529	150328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	-70	5	-0.85	238722860	29290	58.02	8210	8210	8100	10660	5740	8200	8150.32	1.82	-11248	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1489	20.02	1.42	12	0.16	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
20	20240529	140328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8160	-40	5	-0.49	178330980	21880	43.34	8210	8210	8100	10660	5740	8200	8150.41	1.82	-9153	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1494	20.10	1.42	12	0.12	406.00	5733.00	11570	20230817	-29.47	3215	20230608	153.81	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3215	153.81	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
21	20240529	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8150	-50	5	-0.61	141368650	17347	34.36	8210	8210	8100	10660	5740	8200	8149.46	1.82	-7405	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1493	20.07	1.42	12	0.09	406.00	5733.00	11570	20230817	-29.56	3215	20230608	153.50	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3215	153.50	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
22	20240529	120329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	-70	5	-0.85	124229620	15240	30.19	8210	8210	8100	10660	5740	8200	8151.55	1.82	-7405	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1489	20.02	1.42	12	0.08	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
23	20240529	110328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8160	-40	5	-0.49	103929730	12750	25.26	8210	8210	8100	10660	5740	8200	8151.35	1.82	-7167	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1494	20.10	1.42	12	0.07	406.00	5733.00	11570	20230817	-29.47	3215	20230608	153.81	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3215	153.81	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
24	20240529	100326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8110	-90	5	-1.10	75786420	9289	18.40	8210	8210	8100	10660	5740	8200	8158.73	1.82	-4882	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1485	19.98	1.41	12	0.05	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
25	20240529	090326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8150	-50	5	-0.61	8200980	1001	1.98	8210	8210	8150	10660	5740	8200	8192.79	1.82	-888	8400	8300	8200	8100	8000	8350	8150	92	2460	500	5740	10	1	18314054	1493	20.07	1.42	12	0.01	406.00	5733.00	11570	20230817	-29.56	3215	20230608	153.50	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3215	153.50	20230608	1.21	N	017370	500	91 억	333166	N	N	0	N	N
26	20240528	160325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8200	100	2	1.23	412891020	50447	88.36	8100	8300	8100	10530	5670	8100	8184.65	1.80	11635	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1502	20.20	1.43	12	0.28	406.00	5733.00	11570	20230817	-29.13	3215	20230608	155.05	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	3215	155.05	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
27	20240528	150327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	90	2	1.11	409070060	49981	87.54	8100	8300	8100	10530	5670	8100	8184.51	1.80	11898	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1500	20.17	1.43	12	0.27	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
28	20240528	140327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8140	40	2	0.49	371044360	45320	79.38	8100	8300	8100	10530	5670	8100	8187.21	1.80	12834	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1491	20.05	1.42	12	0.25	406.00	5733.00	11570	20230817	-29.65	3215	20230608	153.19	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
29	20240528	130326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8290	190	2	2.35	316451630	38663	67.72	8100	8300	8100	10530	5670	8100	8184.87	1.80	11091	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1518	20.42	1.45	12	0.21	406.00	5733.00	11570	20230817	-28.35	3215	20230608	157.85	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3215	157.85	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
30	20240528	120326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	30	2	0.37	177204820	21759	38.11	8100	8200	8100	10530	5670	8100	8143.98	1.80	-2175	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1489	20.02	1.42	12	0.12	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
31	20240528	110326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	30	2	0.37	153423470	18836	32.99	8100	8200	8100	10530	5670	8100	8145.23	1.80	-1805	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1489	20.02	1.42	12	0.10	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
32	20240528	100327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8170	70	2	0.86	87821270	10793	18.90	8100	8200	8100	10530	5670	8100	8136.87	1.80	-1859	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1496	20.12	1.43	12	0.06	406.00	5733.00	11570	20230817	-29.39	3215	20230608	154.12	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	3215	154.12	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
33	20240528	090327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	90	2	1.11	30248940	3712	6.50	8100	8200	8100	10530	5670	8100	8148.96	1.80	-1009	8293	8196	8103	8006	7913	8150	7960	92	2430	500	5670	10	1	18314054	1500	20.17	1.43	12	0.02	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.22	N	017370	500	91 억	330517	N	N	0	N	N
34	20240527	160320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8100	-100	5	-1.22	452287490	56075	170.64	8200	8200	8010	10660	5740	8200	8065.76	1.88	-14098	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1483	19.95	1.41	12	0.31	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
35	20240527	150327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8060	-140	5	-1.71	410044540	50828	154.68	8200	8200	8010	10660	5740	8200	8067.30	1.88	-13478	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1476	19.85	1.41	12	0.28	406.00	5733.00	11570	20230817	-30.34	3215	20230608	150.70	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3215	150.70	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
36	20240527	140326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8070	-130	5	-1.59	239788630	29654	90.24	8200	8200	8030	10660	5740	8200	8086.22	1.88	-7705	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1478	19.88	1.41	12	0.16	406.00	5733.00	11570	20230817	-30.25	3215	20230608	151.01	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	3215	151.01	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
37	20240527	130326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8120	-80	5	-0.98	186947370	23121	70.36	8200	8200	8030	10660	5740	8200	8085.61	1.88	-6878	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1487	20.00	1.42	12	0.13	406.00	5733.00	11570	20230817	-29.82	3215	20230608	152.57	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	3215	152.57	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
38	20240527	120325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8150	-50	5	-0.61	178922610	22131	67.35	8200	8200	8030	10660	5740	8200	8084.71	1.88	-6452	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1493	20.07	1.42	12	0.12	406.00	5733.00	11570	20230817	-29.56	3215	20230608	153.50	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3215	153.50	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
39	20240527	110325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8100	-100	5	-1.22	152658600	18889	57.48	8200	8200	8030	10660	5740	8200	8081.88	1.88	-4028	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1483	19.95	1.41	12	0.10	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
40	20240527	100325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8050	-150	5	-1.83	110643390	13693	41.67	8200	8200	8030	10660	5740	8200	8080.29	1.88	-2914	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1474	19.83	1.40	12	0.07	406.00	5733.00	11570	20230817	-30.42	3215	20230608	150.39	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	3215	150.39	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
41	20240527	090325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8180	-20	5	-0.24	3141290	384	1.17	8200	8200	8180	10660	5740	8200	8180.44	1.88	-30	8280	8240	8190	8150	8100	8245	8155	92	2460	500	5740	10	1	18314054	1498	20.15	1.43	12	0.00	406.00	5733.00	11570	20230817	-29.30	3215	20230608	154.43	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3215	154.43	20230608	1.25	N	017370	500	91 억	343921	N	N	0	N	N
42	20240524	160308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8200	10	2	0.12	268382160	32811	58.83	8200	8230	8140	10640	5740	8190	8179.48	1.90	-4838	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1502	20.20	1.43	12	0.18	406.00	5733.00	11570	20230817	-29.13	3105	20230517	164.09	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	3215	155.05	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
43	20240524	150311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8170	-20	5	-0.24	257854340	31526	56.53	8200	8230	8140	10640	5740	8190	8179.10	1.90	-4449	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1496	20.12	1.43	12	0.17	406.00	5733.00	11570	20230817	-29.39	3105	20230517	163.12	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	3215	154.12	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
44	20240524	140313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8210	20	2	0.24	246027480	30082	53.94	8200	8230	8140	10640	5740	8190	8178.56	1.90	-4023	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1504	20.22	1.43	12	0.16	406.00	5733.00	11570	20230817	-29.04	3105	20230517	164.41	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	3215	155.37	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
45	20240524	130311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	0	3	0.00	211028270	25805	46.27	8200	8230	8140	10640	5740	8190	8177.81	1.90	-3301	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1500	20.17	1.43	12	0.14	406.00	5733.00	11570	20230817	-29.21	3105	20230517	163.77	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
46	20240524	120311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	0	3	0.00	150539780	18428	33.04	8200	8210	8140	10640	5740	8190	8169.08	1.90	-4215	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1500	20.17	1.43	12	0.10	406.00	5733.00	11570	20230817	-29.21	3105	20230517	163.77	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
47	20240524	110310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8180	-10	5	-0.12	140303020	17175	30.80	8200	8210	8140	10640	5740	8190	8169.03	1.90	-4189	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1498	20.15	1.43	12	0.09	406.00	5733.00	11570	20230817	-29.30	3105	20230517	163.45	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3215	154.43	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
48	20240524	100313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8170	-20	5	-0.24	98520980	12058	21.62	8200	8210	8140	10640	5740	8190	8170.59	1.90	-4060	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1496	20.12	1.43	12	0.07	406.00	5733.00	11570	20230817	-29.39	3105	20230517	163.12	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	3215	154.12	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
49	20240524	090312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8180	-10	5	-0.12	13872710	1693	3.04	8200	8210	8150	10640	5740	8190	8194.16	1.90	-1493	8463	8326	8243	8106	8023	8285	8065	92	2450	500	5730	10	1	18314054	1498	20.15	1.43	12	0.01	406.00	5733.00	11570	20230817	-29.30	3105	20230517	163.45	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3215	154.43	20230608	1.26	N	017370	500	91 억	348609	N	N	0	N	N
50	20240523	160309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	-190	5	-2.27	458936250	55727	79.82	8380	8380	8160	10890	5870	8380	8235.61	1.95	-8603	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1500	20.17	1.43	12	0.30	406.00	5733.00	11570	20230817	-29.21	3020	20230516	171.19	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
51	20240523	150312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8180	-200	5	-2.39	410741660	49838	71.38	8380	8380	8160	10890	5870	8380	8241.54	1.95	-5477	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1498	20.15	1.43	12	0.27	406.00	5733.00	11570	20230817	-29.30	3020	20230516	170.86	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3215	154.43	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
52	20240523	140313	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	-190	5	-2.27	323335990	39155	56.08	8380	8380	8190	10890	5870	8380	8257.85	1.95	1161	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1500	20.17	1.43	12	0.21	406.00	5733.00	11570	20230817	-29.21	3020	20230516	171.19	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
53	20240523	130311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8260	-120	5	-1.43	208103660	25150	36.02	8380	8380	8220	10890	5870	8380	8274.50	1.95	4387	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1513	20.34	1.44	12	0.14	406.00	5733.00	11570	20230817	-28.61	3020	20230516	173.51	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	3215	156.92	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
54	20240523	120310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8250	-130	5	-1.55	177635820	21452	30.73	8380	8380	8220	10890	5870	8380	8280.62	1.95	6670	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1511	20.32	1.44	12	0.12	406.00	5733.00	11570	20230817	-28.69	3020	20230516	173.18	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	3215	156.61	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
55	20240523	110309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8270	-110	5	-1.31	162162700	19577	28.04	8380	8380	8220	10890	5870	8380	8283.33	1.95	5759	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1515	20.37	1.44	12	0.11	406.00	5733.00	11570	20230817	-28.52	3020	20230516	173.84	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3215	157.23	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
56	20240523	100308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8340	-40	5	-0.48	117823270	14209	20.35	8380	8380	8220	10890	5870	8380	8292.16	1.95	5094	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1527	20.54	1.45	12	0.08	406.00	5733.00	11570	20230817	-27.92	3020	20230516	176.16	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	3215	159.41	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
57	20240523	090312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8290	-90	5	-1.07	11132820	1333	1.91	8380	8380	8280	10890	5870	8380	8351.70	1.95	-880	8626	8502	8316	8192	8006	8565	8255	92	2510	500	5860	10	1	18314054	1518	20.42	1.45	12	0.01	406.00	5733.00	11570	20230817	-28.35	3020	20230516	174.50	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3215	157.85	20230608	1.25	N	017370	500	91 억	357153	N	N	0	N	N
58	20240522	160307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8380	250	2	3.08	574556240	69753	86.84	8170	8440	8130	10560	5700	8130	8236.81	1.90	6588	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1535	20.64	1.46	12	0.38	406.00	5733.00	11570	20230817	-27.57	3020	20230516	177.48	10480	-20.04	20240216	7550	10.99	20240312	11570	-27.57	20230817	3215	160.65	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
59	20240522	150309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8210	80	2	0.98	334273630	40899	50.92	8170	8250	8130	10560	5700	8130	8173.15	1.90	3065	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1504	20.22	1.43	12	0.22	406.00	5733.00	11570	20230817	-29.04	3020	20230516	171.85	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	3215	155.37	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
60	20240522	140309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8160	30	2	0.37	270754580	33122	41.24	8170	8250	8130	10560	5700	8130	8174.46	1.90	1708	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1494	20.10	1.42	12	0.18	406.00	5733.00	11570	20230817	-29.47	3020	20230516	170.20	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3215	153.81	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
61	20240522	130309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8140	10	2	0.12	193233190	23619	29.41	8170	8250	8130	10560	5700	8130	8181.26	1.90	-822	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1491	20.05	1.42	12	0.13	406.00	5733.00	11570	20230817	-29.65	3020	20230516	169.54	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
62	20240522	120309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8150	20	2	0.25	148423820	18118	22.56	8170	8250	8130	10560	5700	8130	8192.06	1.90	-2003	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1493	20.07	1.42	12	0.10	406.00	5733.00	11570	20230817	-29.56	3020	20230516	169.87	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3215	153.50	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
63	20240522	110310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8200	70	2	0.86	128695600	15706	19.55	8170	8250	8130	10560	5700	8130	8194.04	1.90	-1683	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1502	20.20	1.43	12	0.09	406.00	5733.00	11570	20230817	-29.13	3020	20230516	171.52	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	3215	155.05	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
64	20240522	100310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8230	100	2	1.23	99533880	12152	15.13	8170	8250	8130	10560	5700	8130	8190.74	1.90	-1608	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1507	20.27	1.44	12	0.07	406.00	5733.00	11570	20230817	-28.87	3020	20230516	172.52	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	3215	155.99	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
65	20240522	090310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8140	10	2	0.12	9482690	1164	1.45	8170	8170	8140	10560	5700	8130	8146.64	1.90	415	8343	8236	8133	8026	7923	8185	7975	92	2430	500	5690	10	1	18314054	1491	20.05	1.42	12	0.01	406.00	5733.00	11570	20230817	-29.65	3020	20230516	169.54	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.25	N	017370	500	91 억	348844	N	N	7	N	N
66	20240521	160307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	-80	5	-0.97	648815760	80141	167.46	8210	8240	8030	10670	5750	8210	8095.92	1.97	-16653	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1489	20.02	1.42	12	0.44	406.00	5733.00	11570	20230817	-29.73	3020	20230516	169.21	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.28	N	017370	500	91 억	361103	N	N	7	N	N
67	20240521	150308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8090	-120	5	-1.46	627016400	77445	161.82	8210	8240	8030	10670	5750	8210	8096.28	1.97	-16169	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1482	19.93	1.41	12	0.42	406.00	5733.00	11570	20230817	-30.08	3020	20230516	167.88	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
68	20240521	140308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8040	-170	5	-2.07	570224910	70390	147.08	8210	8240	8030	10670	5750	8210	8100.94	1.97	-16472	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1472	19.80	1.40	12	0.38	406.00	5733.00	11570	20230817	-30.51	3020	20230516	166.23	10480	-23.28	20240216	7550	6.49	20240312	11570	-30.51	20230817	3215	150.08	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
69	20240521	130310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8080	-130	5	-1.58	365949390	45053	94.14	8210	8240	8080	10670	5750	8210	8122.64	1.97	-15425	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1480	19.90	1.41	12	0.25	406.00	5733.00	11570	20230817	-30.16	3020	20230516	167.55	10480	-22.90	20240216	7550	7.02	20240312	11570	-30.16	20230817	3215	151.32	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
70	20240521	120309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8120	-90	5	-1.10	234239280	28792	60.16	8210	8240	8100	10670	5750	8210	8135.57	1.97	-9928	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1487	20.00	1.42	12	0.16	406.00	5733.00	11570	20230817	-29.82	3020	20230516	168.87	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	3215	152.57	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
71	20240521	110309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8130	-80	5	-0.97	178507840	21938	45.84	8210	8240	8100	10670	5750	8210	8136.92	1.97	-6978	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1489	20.02	1.42	12	0.12	406.00	5733.00	11570	20230817	-29.73	3020	20230516	169.21	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
72	20240521	100310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8120	-90	5	-1.10	98593970	12119	25.32	8210	8240	8100	10670	5750	8210	8135.49	1.97	-4302	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1487	20.00	1.42	12	0.07	406.00	5733.00	11570	20230817	-29.82	3020	20230516	168.87	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	3215	152.57	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
73	20240521	090307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8240	30	2	0.37	7403140	906	1.89	8210	8240	8150	10670	5750	8210	8171.24	1.97	-123	8343	8276	8193	8126	8043	8310	8160	92	2460	500	5740	10	1	18314054	1509	20.30	1.44	12	0.00	406.00	5733.00	11570	20230817	-28.78	3020	20230516	172.85	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	3215	156.30	20230608	1.28	N	017370	500	91 억	361103	N	N	11	N	N
74	20240517	160310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8160	-110	5	-1.33	541424480	66293	56.71	8270	8280	8130	10750	5790	8270	8167.14	2.04	-5238	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1494	20.10	1.42	12	0.36	406.00	5733.00	11570	20230817	-29.47	2955	20230510	176.14	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3105	162.80	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
75	20240517	150312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	-80	5	-0.97	481847430	59001	50.47	8270	8280	8130	10750	5790	8270	8166.77	2.04	-4873	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1500	20.17	1.43	12	0.32	406.00	5733.00	11570	20230817	-29.21	2955	20230510	177.16	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3105	163.77	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
76	20240517	140305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8150	-120	5	-1.45	397447580	48678	41.64	8270	8280	8130	10750	5790	8270	8164.83	2.04	-4589	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1493	20.07	1.42	12	0.27	406.00	5733.00	11570	20230817	-29.56	2955	20230510	175.80	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3105	162.48	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
77	20240517	130305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8170	-100	5	-1.21	316018440	38697	33.10	8270	8280	8130	10750	5790	8270	8166.48	2.04	-3459	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1496	20.12	1.43	12	0.21	406.00	5733.00	11570	20230817	-29.39	2955	20230510	176.48	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	3105	163.12	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
78	20240517	120306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8190	-80	5	-0.97	294116130	36016	30.81	8270	8280	8130	10750	5790	8270	8166.26	2.04	-3512	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1500	20.17	1.43	12	0.20	406.00	5733.00	11570	20230817	-29.21	2955	20230510	177.16	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3105	163.77	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
79	20240517	110305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8180	-90	5	-1.09	250196000	30648	26.22	8270	8280	8130	10750	5790	8270	8163.53	2.04	-2190	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1498	20.15	1.43	12	0.17	406.00	5733.00	11570	20230817	-29.30	2955	20230510	176.82	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3105	163.45	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
80	20240517	100304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8180	-90	5	-1.09	104824910	12831	10.98	8270	8270	8140	10750	5790	8270	8169.66	2.04	50	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1498	20.15	1.43	12	0.07	406.00	5733.00	11570	20230817	-29.30	2955	20230510	176.82	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3105	163.45	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
81	20240517	090306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8150	-120	5	-1.45	12085200	1477	1.26	8270	8270	8150	10750	5790	8270	8182.26	2.04	-171	8783	8526	8323	8066	7863	8425	7965	92	2480	500	5780	10	1	18314054	1493	20.07	1.42	12	0.01	406.00	5733.00	11570	20230817	-29.56	2955	20230510	175.80	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3105	162.48	20230517	1.27	N	017370	500	91 억	374127	N	N	17	N	N
82	20240516	160305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8270	20	2	0.24	969024230	116734	177.12	8320	8580	8120	10720	5780	8250	8301.14	2.13	-16224	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1515	20.37	1.44	12	0.64	406.00	5733.00	11570	20230817	-28.52	2955	20230510	179.86	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3020	173.84	20230516	1.44	N	017370	500	91 억	389247	N	N	17	N	N
83	20240516	150303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8240	-10	5	-0.12	929117400	111892	169.78	8320	8580	8120	10720	5780	8250	8303.70	2.13	-14796	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1509	20.30	1.44	12	0.61	406.00	5733.00	11570	20230817	-28.78	2955	20230510	178.85	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	3020	172.85	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
84	20240516	140305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8210	-40	5	-0.48	882206430	106206	161.15	8320	8580	8120	10720	5780	8250	8306.56	2.13	-13230	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1504	20.22	1.43	12	0.58	406.00	5733.00	11570	20230817	-29.04	2955	20230510	177.83	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	3020	171.85	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
85	20240516	130305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8220	-30	5	-0.36	809326460	97355	147.72	8320	8580	8120	10720	5780	8250	8313.15	2.13	-12973	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1505	20.25	1.43	12	0.53	406.00	5733.00	11570	20230817	-28.95	2955	20230510	178.17	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	3020	172.19	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
86	20240516	120303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8220	-30	5	-0.36	777256880	93459	141.81	8320	8580	8120	10720	5780	8250	8316.55	2.13	-11833	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1505	20.25	1.43	12	0.51	406.00	5733.00	11570	20230817	-28.95	2955	20230510	178.17	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	3020	172.19	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
87	20240516	110303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8340	90	2	1.09	438177650	52220	79.23	8320	8580	8250	10720	5780	8250	8390.99	2.13	-7545	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1527	20.54	1.45	12	0.29	406.00	5733.00	11570	20230817	-27.92	2955	20230510	182.23	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	3020	176.16	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
88	20240516	100304	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8420	170	2	2.06	372233460	44349	67.29	8320	8580	8250	10720	5780	8250	8393.28	2.13	-6168	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1542	20.74	1.47	12	0.24	406.00	5733.00	11570	20230817	-27.23	2955	20230510	184.94	10480	-19.66	20240216	7550	11.52	20240312	11570	-27.23	20230817	3020	178.81	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
89	20240516	090303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8260	10	2	0.12	2964590	357	0.54	8320	8320	8250	10720	5780	8250	8304.17	2.13	-58	8363	8306	8243	8186	8123	8275	8155	92	2470	500	5770	10	1	18314054	1513	20.34	1.44	12	0.00	406.00	5733.00	11570	20230817	-28.61	2955	20230510	179.53	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	3020	173.51	20230516	1.44	N	017370	500	91 억	389247	N	N	16	N	N
90	20240514	160306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8250	-30	5	-0.36	542698840	65904	24.01	8300	8300	8180	10760	5800	8280	8234.68	2.18	-9300	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1511	20.32	1.44	12	0.36	406.00	5733.00	11570	20230817	-28.69	2955	20230510	179.19	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	3020	173.18	20230516	1.20	N	017370	500	91 억	399735	N	N	16	N	N
91	20240514	150308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8250	-30	5	-0.36	507040380	61581	22.44	8300	8300	8180	10760	5800	8280	8233.71	2.18	-8348	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1511	20.32	1.44	12	0.34	406.00	5733.00	11570	20230817	-28.69	2955	20230510	179.19	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	3020	173.18	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
92	20240514	140306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8230	-50	5	-0.60	466187840	56618	20.63	8300	8300	8180	10760	5800	8280	8233.91	2.18	-7046	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1507	20.27	1.44	12	0.31	406.00	5733.00	11570	20230817	-28.87	2955	20230510	178.51	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	3020	172.52	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
93	20240514	130307	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8230	-50	5	-0.60	424854050	51600	18.80	8300	8300	8180	10760	5800	8280	8233.60	2.18	-5974	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1507	20.27	1.44	12	0.28	406.00	5733.00	11570	20230817	-28.87	2955	20230510	178.51	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	3020	172.52	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
94	20240514	120306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8270	-10	5	-0.12	379360270	46066	16.78	8300	8300	8180	10760	5800	8280	8235.15	2.18	-4825	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1515	20.37	1.44	12	0.25	406.00	5733.00	11570	20230817	-28.52	2955	20230510	179.86	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3020	173.84	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
95	20240514	110305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8210	-70	5	-0.85	336358030	40855	14.88	8300	8300	8180	10760	5800	8280	8232.97	2.18	-4130	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1504	20.22	1.43	12	0.22	406.00	5733.00	11570	20230817	-29.04	2955	20230510	177.83	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	3020	171.85	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
96	20240514	100305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8280	0	3	0.00	236220330	28669	10.45	8300	8300	8180	10760	5800	8280	8239.57	2.18	-150	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1516	20.39	1.44	12	0.16	406.00	5733.00	11570	20230817	-28.44	2955	20230510	180.20	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3020	174.17	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
97	20240514	090306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8270	-10	5	-0.12	27418820	3305	1.20	8300	8300	8270	10760	5800	8280	8296.17	2.18	-2051	8840	8560	8350	8070	7860	8455	7965	92	2480	500	5790	10	1	18314054	1515	20.37	1.44	12	0.02	406.00	5733.00	11570	20230817	-28.52	2955	20230510	179.86	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3020	173.84	20230516	1.20	N	017370	500	91 억	399735	N	N	19	N	N
98	20240513	160307	57	100.00	KOSPI	기계	N	N	N	N		N	8280	-330	5	-3.83	2278724140	274225	48.18	8630	8630	8140	11190	6030	8610	8309.67	2.41	-26431	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1516	20.39	1.44	12	1.50	406.00	5733.00	11570	20230817	-28.44	2955	20230510	180.20	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3020	174.17	20230516	1.21	N	017370	500	91 억	441011	N	N	19	N	N
99	20240513	150307	57	100.00	KOSPI	기계	N	N	N	N		N	8290	-320	5	-3.72	2224432310	267636	47.02	8630	8630	8140	11190	6030	8610	8311.39	2.41	-27843	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1518	20.42	1.45	12	1.46	406.00	5733.00	11570	20230817	-28.35	2955	20230510	180.54	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3020	174.50	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
100	20240513	140305	57	100.00	KOSPI	기계	N	N	N	N		N	8260	-350	5	-4.07	1793473110	215175	37.80	8630	8630	8220	11190	6030	8610	8334.93	2.41	-2709	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1513	20.34	1.44	12	1.17	406.00	5733.00	11570	20230817	-28.61	2955	20230510	179.53	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	3020	173.51	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
101	20240513	130305	57	100.00	KOSPI	기계	N	N	N	N		N	8270	-340	5	-3.95	1647188510	197436	34.68	8630	8630	8220	11190	6030	8610	8342.87	2.41	4827	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1515	20.37	1.44	12	1.08	406.00	5733.00	11570	20230817	-28.52	2955	20230510	179.86	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3020	173.84	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
102	20240513	120306	57	100.00	KOSPI	기계	N	N	N	N		N	8340	-270	5	-3.14	1293392400	154641	27.17	8630	8630	8220	11190	6030	8610	8363.81	2.41	10180	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1527	20.54	1.45	12	0.84	406.00	5733.00	11570	20230817	-27.92	2955	20230510	182.23	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	3020	176.16	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
103	20240513	110306	57	100.00	KOSPI	기계	N	N	N	N		N	8340	-270	5	-3.14	1184457590	141542	24.87	8630	8630	8220	11190	6030	8610	8368.21	2.41	5122	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1527	20.54	1.45	12	0.77	406.00	5733.00	11570	20230817	-27.92	2955	20230510	182.23	10480	-20.42	20240216	7550	10.46	20240312	11570	-27.92	20230817	3020	176.16	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
104	20240513	100307	57	100.00	KOSPI	기계	N	N	N	N		N	8350	-260	5	-3.02	970644940	115837	20.35	8630	8630	8220	11190	6030	8610	8379.36	2.41	13267	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1529	20.57	1.46	12	0.63	406.00	5733.00	11570	20230817	-27.83	2955	20230510	182.57	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	3020	176.49	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
105	20240513	090306	57	100.00	KOSPI	기계	N	N	N	N		N	8480	-130	5	-1.51	169110890	19823	3.48	8630	8630	8460	11190	6030	8610	8530.96	2.41	-5261	9250	8930	8740	8420	8230	8835	8325	92	2580	500	6020	10	1	18314054	1553	20.89	1.48	12	0.11	406.00	5733.00	11570	20230817	-26.71	2955	20230510	186.97	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	3020	180.79	20230516	1.21	N	017370	500	91 억	441011	N	N	17	N	N
106	20240510	160258	57	100.00	KOSPI	기계	N	N	N	N		N	8610	30	2	0.35	4967716150	564682	779.66	8670	9060	8550	11150	6010	8580	8797.58	2.76	-64605	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1577	21.21	1.50	12	3.08	406.00	5733.00	11570	20230817	-25.58	2945	20230503	192.36	10480	-17.84	20240216	7550	14.04	20240312	11570	-25.58	20230817	2955	191.37	20230510	1.23	N	017370	500	91 억	505431	N	N	17	N	N
107	20240510	150300	57	100.00	KOSPI	기계	N	N	N	N		N	8750	170	2	1.98	4706235110	534477	737.95	8670	9060	8550	11150	6010	8580	8805.31	2.76	-57520	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1602	21.55	1.53	12	2.92	406.00	5733.00	11570	20230817	-24.37	2945	20230503	197.11	10480	-16.51	20240216	7550	15.89	20240312	11570	-24.37	20230817	2955	196.11	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
108	20240510	140300	57	100.00	KOSPI	기계	N	N	N	N		N	8590	10	2	0.12	782105250	89823	124.02	8670	8830	8550	11150	6010	8580	8707.18	2.76	12023	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1573	21.16	1.50	12	0.49	406.00	5733.00	11570	20230817	-25.76	2945	20230503	191.68	10480	-18.03	20240216	7550	13.77	20240312	11570	-25.76	20230817	2955	190.69	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
109	20240510	130259	57	100.00	KOSPI	기계	N	N	N	N		N	8690	110	2	1.28	598958150	68594	94.71	8670	8830	8650	11150	6010	8580	8731.93	2.76	9775	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1591	21.40	1.52	12	0.37	406.00	5733.00	11570	20230817	-24.89	2945	20230503	195.08	10480	-17.08	20240216	7550	15.10	20240312	11570	-24.89	20230817	2955	194.08	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
110	20240510	120258	57	100.00	KOSPI	기계	N	N	N	N		N	8660	80	2	0.93	468807660	53646	74.07	8670	8830	8650	11150	6010	8580	8738.91	2.76	5009	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1586	21.33	1.51	12	0.29	406.00	5733.00	11570	20230817	-25.15	2945	20230503	194.06	10480	-17.37	20240216	7550	14.70	20240312	11570	-25.15	20230817	2955	193.06	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
111	20240510	110258	57	100.00	KOSPI	기계	N	N	N	N		N	8670	90	2	1.05	385599060	44053	60.82	8670	8830	8650	11150	6010	8580	8753.07	2.76	4870	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1588	21.35	1.51	12	0.24	406.00	5733.00	11570	20230817	-25.06	2945	20230503	194.40	10480	-17.27	20240216	7550	14.83	20240312	11570	-25.06	20230817	2955	193.40	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
112	20240510	100259	57	100.00	KOSPI	기계	N	N	N	N		N	8780	200	2	2.33	234692960	26746	36.93	8670	8830	8670	11150	6010	8580	8774.88	2.76	6387	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1608	21.63	1.53	12	0.15	406.00	5733.00	11570	20230817	-24.11	2945	20230503	198.13	10480	-16.22	20240216	7550	16.29	20240312	11570	-24.11	20230817	2955	197.12	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
113	20240510	090300	57	100.00	KOSPI	기계	N	N	N	N		N	8720	140	2	1.63	47972030	5477	7.56	8670	8820	8670	11150	6010	8580	8758.82	2.76	-329	8966	8772	8666	8472	8366	8720	8420	92	2570	500	6000	10	1	18314054	1597	21.48	1.52	12	0.03	406.00	5733.00	11570	20230817	-24.63	2945	20230503	196.10	10480	-16.79	20240216	7550	15.50	20240312	11570	-24.63	20230817	2955	195.09	20230510	1.23	N	017370	500	91 억	505431	N	N	18	N	N
114	20240509	160304	57	100.00	KOSPI	기계	N	N	N	N		N	8580	-200	5	-2.28	618965590	71514	22.98	8750	8860	8560	11410	6150	8780	8655.38	2.86	-20201	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1571	21.13	1.50	12	0.39	406.00	5733.00	11570	20230817	-25.84	2860	20230502	200.00	10480	-18.13	20240216	7550	13.64	20240312	11570	-25.84	20230817	2955	190.36	20230510	1.20	N	017370	500	91 억	523718	N	N	18	N	N
115	20240509	150305	57	100.00	KOSPI	기계	N	N	N	N		N	8600	-180	5	-2.05	584982690	67560	21.71	8750	8860	8560	11410	6150	8780	8658.71	2.86	-18599	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1575	21.18	1.50	12	0.37	406.00	5733.00	11570	20230817	-25.67	2860	20230502	200.70	10480	-17.94	20240216	7550	13.91	20240312	11570	-25.67	20230817	2955	191.03	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
116	20240509	140300	57	100.00	KOSPI	기계	N	N	N	N		N	8610	-170	5	-1.94	466984810	53828	17.29	8750	8860	8580	11410	6150	8780	8675.50	2.86	-13472	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1577	21.21	1.50	12	0.29	406.00	5733.00	11570	20230817	-25.58	2860	20230502	201.05	10480	-17.84	20240216	7550	14.04	20240312	11570	-25.58	20230817	2955	191.37	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
117	20240509	130301	57	100.00	KOSPI	기계	N	N	N	N		N	8600	-180	5	-2.05	444948550	51268	16.47	8750	8860	8580	11410	6150	8780	8678.87	2.86	-11855	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1575	21.18	1.50	12	0.28	406.00	5733.00	11570	20230817	-25.67	2860	20230502	200.70	10480	-17.94	20240216	7550	13.91	20240312	11570	-25.67	20230817	2955	191.03	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
118	20240509	120300	57	100.00	KOSPI	기계	N	N	N	N		N	8580	-200	5	-2.28	428697830	49375	15.86	8750	8860	8580	11410	6150	8780	8682.49	2.86	-10125	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1571	21.13	1.50	12	0.27	406.00	5733.00	11570	20230817	-25.84	2860	20230502	200.00	10480	-18.13	20240216	7550	13.64	20240312	11570	-25.84	20230817	2955	190.36	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
119	20240509	110255	57	100.00	KOSPI	기계	N	N	N	N		N	8590	-190	5	-2.16	365798660	42067	13.51	8750	8860	8580	11410	6150	8780	8695.62	2.86	-6501	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1573	21.16	1.50	12	0.23	406.00	5733.00	11570	20230817	-25.76	2860	20230502	200.35	10480	-18.03	20240216	7550	13.77	20240312	11570	-25.76	20230817	2955	190.69	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
120	20240509	100257	57	100.00	KOSPI	기계	N	N	N	N		N	8660	-120	5	-1.37	291745630	33456	10.75	8750	8860	8590	11410	6150	8780	8720.28	2.86	-4196	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1586	21.33	1.51	12	0.18	406.00	5733.00	11570	20230817	-25.15	2860	20230502	202.80	10480	-17.37	20240216	7550	14.70	20240312	11570	-25.15	20230817	2955	193.06	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
121	20240509	090255	57	100.00	KOSPI	기계	N	N	N	N		N	8740	-40	5	-0.46	28357210	3249	1.04	8750	8760	8700	11410	6150	8780	8727.98	2.86	892	9253	9016	8713	8476	8173	9135	8595	92	2630	500	6140	10	1	18314054	1601	21.53	1.52	12	0.02	406.00	5733.00	11570	20230817	-24.46	2860	20230502	205.59	10480	-16.60	20240216	7550	15.76	20240312	11570	-24.46	20230817	2955	195.77	20230510	1.20	N	017370	500	91 억	523718	N	N	27	N	N
122	20240508	160255	57	100.00	KOSPI	기계	N	N	N	N		N	8780	400	2	4.77	2727294390	311213	329.17	8410	8950	8410	10890	5870	8380	8763.40	2.45	80477	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1608	21.63	1.53	12	1.70	406.00	5733.00	11570	20230817	-24.11	2860	20230502	206.99	10480	-16.22	20240216	7550	16.29	20240312	11570	-24.11	20230817	2955	197.12	20230510	1.28	N	017370	500	91 억	449175	N	N	27	N	N
123	20240508	150258	57	100.00	KOSPI	기계	N	N	N	N		N	8780	400	2	4.77	2596678640	296323	313.42	8410	8950	8410	10890	5870	8380	8763.00	2.45	75594	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1608	21.63	1.53	12	1.62	406.00	5733.00	11570	20230817	-24.11	2860	20230502	206.99	10480	-16.22	20240216	7550	16.29	20240312	11570	-24.11	20230817	2955	197.12	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
124	20240508	140254	57	100.00	KOSPI	기계	N	N	N	N		N	8660	280	2	3.34	2402846960	274119	289.93	8410	8950	8410	10890	5870	8380	8765.71	2.45	66299	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1586	21.33	1.51	12	1.50	406.00	5733.00	11570	20230817	-25.15	2860	20230502	202.80	10480	-17.37	20240216	7550	14.70	20240312	11570	-25.15	20230817	2955	193.06	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
125	20240508	130252	57	100.00	KOSPI	기계	N	N	N	N		N	8570	190	2	2.27	2285879110	260476	275.50	8410	8950	8410	10890	5870	8380	8775.78	2.45	57159	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1570	21.11	1.49	12	1.42	406.00	5733.00	11570	20230817	-25.93	2860	20230502	199.65	10480	-18.23	20240216	7550	13.51	20240312	11570	-25.93	20230817	2955	190.02	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
126	20240508	120254	57	100.00	KOSPI	기계	N	N	N	N		N	8590	210	2	2.51	2122013280	241343	255.27	8410	8950	8410	10890	5870	8380	8792.52	2.45	51658	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1573	21.16	1.50	12	1.32	406.00	5733.00	11570	20230817	-25.76	2860	20230502	200.35	10480	-18.03	20240216	7550	13.77	20240312	11570	-25.76	20230817	2955	190.69	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
127	20240508	110320	57	100.00	KOSPI	기계	N	N	N	N		N	8680	300	2	3.58	1980462210	224940	237.92	8410	8950	8410	10890	5870	8380	8804.40	2.45	48329	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1590	21.38	1.51	12	1.23	406.00	5733.00	11570	20230817	-24.98	2860	20230502	203.50	10480	-17.18	20240216	7550	14.97	20240312	11570	-24.98	20230817	2955	193.74	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
128	20240508	100259	57	100.00	KOSPI	기계	N	N	N	N		N	8790	410	2	4.89	1686916180	191290	202.33	8410	8950	8410	10890	5870	8380	8818.63	2.45	49054	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1610	21.65	1.53	12	1.04	406.00	5733.00	11570	20230817	-24.03	2860	20230502	207.34	10480	-16.13	20240216	7550	16.42	20240312	11570	-24.03	20230817	2955	197.46	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
129	20240508	090255	57	100.00	KOSPI	기계	N	N	N	N		N	8600	220	2	2.63	74805120	8759	9.26	8410	8600	8410	10890	5870	8380	8540.37	2.45	6557	8833	8606	8463	8236	8093	8535	8165	92	2510	500	5860	10	1	18314054	1575	21.18	1.50	12	0.05	406.00	5733.00	11570	20230817	-25.67	2860	20230502	200.70	10480	-17.94	20240216	7550	13.91	20240312	11570	-25.67	20230817	2955	191.03	20230510	1.28	N	017370	500	91 억	449175	N	N	3	N	N
130	20240503	160301	57	100.00	KOSPI	기계	N	N	N	N		N	8480	220	2	2.66	1040154560	124026	210.85	8270	8530	8220	10730	5790	8260	8386.57	2.33	35392	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1553	20.89	1.48	12	0.68	406.00	5733.00	11570	20230817	-26.71	2830	20230427	199.65	10480	-19.08	20240216	7550	12.32	20240312	11570	-26.71	20230817	2945	187.95	20230503	1.25	N	017370	500	91 억	425985	N	N	45	N	N
131	20240503	150301	57	100.00	KOSPI	기계	N	N	N	N		N	8390	130	2	1.57	685628750	82051	139.49	8270	8430	8220	10730	5790	8260	8356.13	2.33	24656	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1537	20.67	1.46	12	0.45	406.00	5733.00	11570	20230817	-27.48	2830	20230427	196.47	10480	-19.94	20240216	7550	11.13	20240312	11570	-27.48	20230817	2945	184.89	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
132	20240503	140301	57	100.00	KOSPI	기계	N	N	N	N		N	8370	110	2	1.33	599486760	71753	121.98	8270	8430	8220	10730	5790	8260	8354.87	2.33	18532	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1533	20.62	1.46	12	0.39	406.00	5733.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	2945	184.21	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
133	20240503	130302	57	100.00	KOSPI	기계	N	N	N	N		N	8330	70	2	0.85	474462450	56757	96.49	8270	8430	8220	10730	5790	8260	8359.54	2.33	15088	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1526	20.52	1.45	12	0.31	406.00	5733.00	11570	20230817	-28.00	2830	20230427	194.35	10480	-20.52	20240216	7550	10.33	20240312	11570	-28.00	20230817	2945	182.85	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
134	20240503	120301	57	100.00	KOSPI	기계	N	N	N	N		N	8350	90	2	1.09	451138910	53961	91.73	8270	8430	8220	10730	5790	8260	8360.46	2.33	15035	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1529	20.57	1.46	12	0.29	406.00	5733.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	2945	183.53	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
135	20240503	110300	57	100.00	KOSPI	기계	N	N	N	N		N	8350	90	2	1.09	380318240	45477	77.31	8270	8430	8220	10730	5790	8260	8362.87	2.33	15008	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1529	20.57	1.46	12	0.25	406.00	5733.00	11570	20230817	-27.83	2830	20230427	195.05	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	2945	183.53	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
136	20240503	100258	57	100.00	KOSPI	기계	N	N	N	N		N	8370	110	2	1.33	216092000	25850	43.95	8270	8410	8220	10730	5790	8260	8359.46	2.33	8291	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1533	20.62	1.46	12	0.14	406.00	5733.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	2945	184.21	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
137	20240503	090258	57	100.00	KOSPI	기계	N	N	N	N		N	8300	40	2	0.48	6438820	776	1.32	8270	8300	8270	10730	5790	8260	8297.45	2.33	-82	8360	8310	8250	8200	8140	8335	8225	92	2470	500	5780	10	1	18314054	1520	20.44	1.45	12	0.00	406.00	5733.00	11570	20230817	-28.26	2830	20230427	193.29	10480	-20.80	20240216	7550	9.93	20240312	11570	-28.26	20230817	2945	181.83	20230503	1.25	N	017370	500	91 억	425985	N	N	22	N	N
138	20240502	160257	57	100.00	KOSPI	기계	N	N	N	N		N	8260	-30	5	-0.36	480902680	58451	71.62	8200	8300	8190	10770	5810	8290	8227.45	2.34	-1007	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1513	20.34	1.44	12	0.32	406.00	5733.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	2860	188.81	20230502	1.30	N	017370	500	91 억	428996	N	N	22	N	N
139	20240502	150259	57	100.00	KOSPI	기계	N	N	N	N		N	8260	-30	5	-0.36	464223510	56430	69.14	8200	8300	8190	10770	5810	8290	8226.54	2.34	-1101	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1513	20.34	1.44	12	0.31	406.00	5733.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	2860	188.81	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N
140	20240502	140258	57	100.00	KOSPI	기계	N	N	N	N		N	8230	-60	5	-0.72	362420270	44049	53.97	8200	8300	8190	10770	5810	8290	8227.66	2.34	-5435	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1507	20.27	1.44	12	0.24	406.00	5733.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2860	187.76	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N
141	20240502	130257	57	100.00	KOSPI	기계	N	N	N	N		N	8220	-70	5	-0.84	283600890	34462	42.22	8200	8300	8190	10770	5810	8290	8229.38	2.34	-6091	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1505	20.25	1.43	12	0.19	406.00	5733.00	11570	20230817	-28.95	2830	20230427	190.46	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	2860	187.41	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N
142	20240502	120257	57	100.00	KOSPI	기계	N	N	N	N		N	8210	-80	5	-0.97	238822940	29025	35.56	8200	8300	8190	10770	5810	8290	8228.18	2.34	-5585	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1504	20.22	1.43	12	0.16	406.00	5733.00	11570	20230817	-29.04	2830	20230427	190.11	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	2860	187.06	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N
143	20240502	110256	57	100.00	KOSPI	기계	N	N	N	N		N	8230	-60	5	-0.72	127800060	15507	19.00	8200	8300	8200	10770	5810	8290	8241.44	2.34	-4517	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1507	20.27	1.44	12	0.08	406.00	5733.00	11570	20230817	-28.87	2830	20230427	190.81	10480	-21.47	20240216	7550	9.01	20240312	11570	-28.87	20230817	2860	187.76	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N
144	20240502	100256	57	100.00	KOSPI	기계	N	N	N	N		N	8260	-30	5	-0.36	62717860	7618	9.33	8200	8300	8200	10770	5810	8290	8232.85	2.34	236	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1513	20.34	1.44	12	0.04	406.00	5733.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7550	9.40	20240312	11570	-28.61	20230817	2860	188.81	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N
145	20240502	090256	57	100.00	KOSPI	기계	N	N	N	N		N	8290	0	3	0.00	31038540	3776	4.63	8200	8290	8200	10770	5810	8290	8219.95	2.34	950	8443	8366	8273	8196	8103	8405	8235	92	2480	500	5800	10	1	18314054	1518	20.42	1.45	12	0.02	406.00	5733.00	11570	20230817	-28.35	2830	20230427	192.93	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	2860	189.86	20230502	1.30	N	017370	500	91 억	428996	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History