KissMeData/100840/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160803	57	100.00	KOSPI		기계	N	N	N	N		N	9630	-20	5	-0.21	1374138760	142469	67.54	9590	9800	9500	12540	6760	9650	9645.45	1.35	0	858	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	1992	8.76	0.69	12	0.69	1099.00	14034.00	14750	20240416	-34.71	7200	20240125	33.75	14750	-34.71	20240416	7200	33.75	20240125	35250	-72.68	20240415	9450	1.90	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
3	20240531	150801	57	100.00	KOSPI		기계	N	N	N	N		N	9580	-70	5	-0.73	1208053160	125172	59.34	9590	9800	9500	12540	6760	9650	9651.15	1.35	0	4923	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	1981	8.72	0.68	12	0.61	1099.00	14034.00	14750	20240416	-35.05	7200	20240125	33.06	14750	-35.05	20240416	7200	33.06	20240125	35250	-72.82	20240415	9450	1.38	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
4	20240531	140801	57	100.00	KOSPI		기계	N	N	N	N		N	9660	10	2	0.10	980633220	101518	48.13	9590	9800	9500	12540	6760	9650	9659.70	1.35	0	9889	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	1998	8.79	0.69	12	0.49	1099.00	14034.00	14750	20240416	-34.51	7200	20240125	34.17	14750	-34.51	20240416	7200	34.17	20240125	35250	-72.60	20240415	9450	2.22	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
5	20240531	130805	57	100.00	KOSPI		기계	N	N	N	N		N	9660	10	2	0.10	826888410	85604	40.58	9590	9800	9500	12540	6760	9650	9659.46	1.35	0	8758	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	1998	8.79	0.69	12	0.41	1099.00	14034.00	14750	20240416	-34.51	7200	20240125	34.17	14750	-34.51	20240416	7200	34.17	20240125	35250	-72.60	20240415	9450	2.22	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
6	20240531	120810	57	100.00	KOSPI		기계	N	N	N	N		N	9710	60	2	0.62	558183010	57972	27.48	9590	9780	9500	12540	6760	9650	9628.49	1.35	0	3998	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	2008	8.84	0.69	12	0.28	1099.00	14034.00	14750	20240416	-34.17	7200	20240125	34.86	14750	-34.17	20240416	7200	34.86	20240125	35250	-72.45	20240415	9450	2.75	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
7	20240531	110805	57	100.00	KOSPI		기계	N	N	N	N		N	9660	10	2	0.10	468961550	48741	23.11	9590	9780	9500	12540	6760	9650	9621.50	1.35	0	-374	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	1998	8.79	0.69	12	0.24	1099.00	14034.00	14750	20240416	-34.51	7200	20240125	34.17	14750	-34.51	20240416	7200	34.17	20240125	35250	-72.60	20240415	9450	2.22	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
8	20240531	100806	57	100.00	KOSPI		기계	N	N	N	N		N	9650	0	3	0.00	355360030	36982	17.53	9590	9780	9500	12540	6760	9650	9609.00	1.35	0	-2010	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	1996	8.78	0.69	12	0.18	1099.00	14034.00	14750	20240416	-34.58	7200	20240125	34.03	14750	-34.58	20240416	7200	34.03	20240125	35250	-72.62	20240415	9450	2.12	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
9	20240531	090803	57	100.00	KOSPI		기계	N	N	N	N		N	9680	30	2	0.31	31612380	3287	1.56	9590	9680	9590	12540	6760	9650	9617.37	1.35	0	1102	9996	9822	9636	9462	9276	9730	9370	103	2890	500	6750	10	1	20680783	2002	8.81	0.69	12	0.02	1099.00	14034.00	14750	20240416	-34.37	7200	20240125	34.44	14750	-34.37	20240416	7200	34.44	20240125	35250	-72.54	20240415	9450	2.43	20240530	2.29	N	100840	500	103 억		279903	N	N	0	N	00	N
10	20240530	160800	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9650	-160	5	-1.63	1985258480	206890	52.49	9700	9810	9450	12750	6870	9810	9595.72	1.34	0	3735	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	1996	8.78	0.69	12	1.00	1099.00	14034.00	14750	20240416	-34.58	7200	20240125	34.03	14750	-34.58	20240416	7200	34.03	20240125	35250	-72.62	20240415	9450	2.12	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
11	20240530	150802	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9670	-140	5	-1.43	1814446800	189237	48.01	9700	9810	9450	12750	6870	9810	9588.22	1.34	0	646	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	2000	8.80	0.69	12	0.92	1099.00	14034.00	14750	20240416	-34.44	7200	20240125	34.31	14750	-34.44	20240416	7200	34.31	20240125	35250	-72.57	20240415	9450	2.33	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
12	20240530	140800	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9630	-180	5	-1.83	1577034510	164801	41.81	9700	9720	9450	12750	6870	9810	9569.33	1.34	0	7242	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	1992	8.76	0.69	12	0.80	1099.00	14034.00	14750	20240416	-34.71	7200	20240125	33.75	14750	-34.71	20240416	7200	33.75	20240125	35250	-72.68	20240415	9450	1.90	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
13	20240530	130802	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9700	-110	5	-1.12	1411359100	147651	37.46	9700	9720	9450	12750	6870	9810	9558.75	1.34	0	9721	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	2006	8.83	0.69	12	0.71	1099.00	14034.00	14750	20240416	-34.24	7200	20240125	34.72	14750	-34.24	20240416	7200	34.72	20240125	35250	-72.48	20240415	9450	2.65	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
14	20240530	120800	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9630	-180	5	-1.83	1303866400	136514	34.63	9700	9720	9450	12750	6870	9810	9551.16	1.34	0	5021	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	1992	8.76	0.69	12	0.66	1099.00	14034.00	14750	20240416	-34.71	7200	20240125	33.75	14750	-34.71	20240416	7200	33.75	20240125	35250	-72.68	20240415	9450	1.90	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
15	20240530	110801	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9630	-180	5	-1.83	1177036130	123315	31.29	9700	9720	9450	12750	6870	9810	9544.96	1.34	0	964	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	1992	8.76	0.69	12	0.60	1099.00	14034.00	14750	20240416	-34.71	7200	20240125	33.75	14750	-34.71	20240416	7200	33.75	20240125	35250	-72.68	20240415	9450	1.90	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
16	20240530	100801	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9550	-260	5	-2.65	1057320870	110809	28.11	9700	9720	9450	12750	6870	9810	9541.83	1.34	0	-2143	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	1975	8.69	0.68	12	0.54	1099.00	14034.00	14750	20240416	-35.25	7200	20240125	32.64	14750	-35.25	20240416	7200	32.64	20240125	35250	-72.91	20240415	9450	1.06	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
17	20240530	090800	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	9540	-270	5	-2.75	219074300	22755	5.77	9700	9720	9540	12750	6870	9810	9627.52	1.34	0	-817	10743	10276	10023	9556	9303	10150	9430	103	2940	500	6860	10	1	20680783	1973	8.68	0.68	12	0.11	1099.00	14034.00	14750	20240416	-35.32	7200	20240125	32.50	14750	-35.32	20240416	7200	32.50	20240125	35250	-72.94	20240415	9540	0.00	20240530	2.13	N	100840	500	103 억		276605	N	N	147	N	00	N
18	20240529	160754	57	100.00	KOSPI		기계	N	N	N	N		N	9810	-490	5	-4.76	3862419600	389102	113.82	10350	10490	9770	13390	7210	10300	9926.82	1.49	0	-31157	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2029	8.93	0.70	12	1.88	1099.00	14034.00	14750	20240416	-33.49	7200	20240125	36.25	14750	-33.49	20240416	7200	36.25	20240125	35250	-72.17	20240415	9740	0.72	20240423	2.28	N	100840	500	103 억		307611	N	N	147	N	00	N
19	20240529	150753	57	100.00	KOSPI		기계	N	N	N	N		N	9850	-450	5	-4.37	3606089990	363002	106.18	10350	10490	9770	13390	7210	10300	9934.08	1.49	0	-23333	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2037	8.96	0.70	12	1.76	1099.00	14034.00	14750	20240416	-33.22	7200	20240125	36.81	14750	-33.22	20240416	7200	36.81	20240125	35250	-72.06	20240415	9740	1.13	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
20	20240529	140753	57	100.00	KOSPI		기계	N	N	N	N		N	9830	-470	5	-4.56	3369921260	339004	99.16	10350	10490	9770	13390	7210	10300	9940.65	1.49	0	-19920	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2033	8.94	0.70	12	1.64	1099.00	14034.00	14750	20240416	-33.36	7200	20240125	36.53	14750	-33.36	20240416	7200	36.53	20240125	35250	-72.11	20240415	9740	0.92	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
21	20240529	130756	57	100.00	KOSPI		기계	N	N	N	N		N	9870	-430	5	-4.17	3071857620	308711	90.30	10350	10490	9770	13390	7210	10300	9950.59	1.49	0	-18132	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2041	8.98	0.70	12	1.49	1099.00	14034.00	14750	20240416	-33.08	7200	20240125	37.08	14750	-33.08	20240416	7200	37.08	20240125	35250	-72.00	20240415	9740	1.33	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
22	20240529	120759	57	100.00	KOSPI		기계	N	N	N	N		N	9820	-480	5	-4.66	2892797350	290503	84.97	10350	10490	9770	13390	7210	10300	9957.89	1.49	0	-16515	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2031	8.94	0.70	12	1.40	1099.00	14034.00	14750	20240416	-33.42	7200	20240125	36.39	14750	-33.42	20240416	7200	36.39	20240125	35250	-72.14	20240415	9740	0.82	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
23	20240529	110756	57	100.00	KOSPI		기계	N	N	N	N		N	9850	-450	5	-4.37	2661563060	267013	78.10	10350	10490	9770	13390	7210	10300	9967.91	1.49	0	-12386	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2037	8.96	0.70	12	1.29	1099.00	14034.00	14750	20240416	-33.22	7200	20240125	36.81	14750	-33.22	20240416	7200	36.81	20240125	35250	-72.06	20240415	9740	1.13	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
24	20240529	100754	57	100.00	KOSPI		기계	N	N	N	N		N	9810	-490	5	-4.76	2123982110	212296	62.10	10350	10490	9770	13390	7210	10300	10004.81	1.49	0	-14027	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2029	8.93	0.70	12	1.03	1099.00	14034.00	14750	20240416	-33.49	7200	20240125	36.25	14750	-33.49	20240416	7200	36.25	20240125	35250	-72.17	20240415	9740	0.72	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
25	20240529	090751	57	100.00	KOSPI		기계	N	N	N	N		N	10290	-10	5	-0.10	231107870	22320	6.53	10350	10490	10290	13390	7210	10300	10354.30	1.49	0	-3960	10880	10590	10390	10100	9900	10490	10000	103	3090	500	7210	10	1	20680783	2128	9.36	0.73	12	0.11	1099.00	14034.00	14750	20240416	-30.24	7200	20240125	42.92	14750	-30.24	20240416	7200	42.92	20240125	35250	-70.81	20240415	9740	5.65	20240423	2.28	N	100840	500	103 억		307611	N	N	143	N	00	N
26	20240528	160749	57	100.00	KOSPI		기계	N	N	N	N		N	10300	-240	5	-2.28	3467871660	336282	79.87	10560	10680	10190	13700	7380	10540	10312.40	1.76	0	-54278	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2130	9.37	0.73	12	1.63	1099.00	14034.00	14750	20240416	-30.17	7200	20240125	43.06	14750	-30.17	20240416	7200	43.06	20240125	35250	-70.78	20240415	9740	5.75	20240423	2.25	N	100840	500	103 억		363386	N	N	143	N	00	N
27	20240528	150751	57	100.00	KOSPI		기계	N	N	N	N		N	10350	-190	5	-1.80	3266574080	316810	75.24	10560	10680	10190	13700	7380	10540	10310.82	1.76	0	-58456	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2140	9.42	0.74	12	1.53	1099.00	14034.00	14750	20240416	-29.83	7200	20240125	43.75	14750	-29.83	20240416	7200	43.75	20240125	35250	-70.64	20240415	9740	6.26	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
28	20240528	140753	57	100.00	KOSPI		기계	N	N	N	N		N	10250	-290	5	-2.75	3092833100	299941	71.24	10560	10680	10190	13700	7380	10540	10311.46	1.76	0	-59966	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2120	9.33	0.73	12	1.45	1099.00	14034.00	14750	20240416	-30.51	7200	20240125	42.36	14750	-30.51	20240416	7200	42.36	20240125	35250	-70.92	20240415	9740	5.24	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
29	20240528	130749	57	100.00	KOSPI		기계	N	N	N	N		N	10260	-280	5	-2.66	2165069610	209474	49.75	10560	10680	10260	13700	7380	10540	10335.73	1.76	0	-27061	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2122	9.34	0.73	12	1.01	1099.00	14034.00	14750	20240416	-30.44	7200	20240125	42.50	14750	-30.44	20240416	7200	42.50	20240125	35250	-70.89	20240415	9740	5.34	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
30	20240528	120750	57	100.00	KOSPI		기계	N	N	N	N		N	10280	-260	5	-2.47	1886929170	182413	43.32	10560	10680	10260	13700	7380	10540	10344.26	1.76	0	-17422	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2126	9.35	0.73	12	0.88	1099.00	14034.00	14750	20240416	-30.31	7200	20240125	42.78	14750	-30.31	20240416	7200	42.78	20240125	35250	-70.84	20240415	9740	5.54	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
31	20240528	110734	57	100.00	KOSPI		기계	N	N	N	N		N	10310	-230	5	-2.18	1540642080	148798	35.34	10560	10680	10260	13700	7380	10540	10353.90	1.76	0	-14049	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2132	9.38	0.73	12	0.72	1099.00	14034.00	14750	20240416	-30.10	7200	20240125	43.19	14750	-30.10	20240416	7200	43.19	20240125	35250	-70.75	20240415	9740	5.85	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
32	20240528	100751	57	100.00	KOSPI		기계	N	N	N	N		N	10310	-230	5	-2.18	852759880	82046	19.49	10560	10680	10290	13700	7380	10540	10393.66	1.76	0	-14872	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2132	9.38	0.73	12	0.40	1099.00	14034.00	14750	20240416	-30.10	7200	20240125	43.19	14750	-30.10	20240416	7200	43.19	20240125	35250	-70.75	20240415	9740	5.85	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
33	20240528	090752	57	100.00	KOSPI		기계	N	N	N	N		N	10460	-80	5	-0.76	171572760	16293	3.87	10560	10680	10400	13700	7380	10540	10530.45	1.76	0	-7078	11246	10892	10596	10242	9946	11070	10420	103	3160	500	7370	10	1	20680783	2163	9.52	0.75	12	0.08	1099.00	14034.00	14750	20240416	-29.08	7200	20240125	45.28	14750	-29.08	20240416	7200	45.28	20240125	35250	-70.33	20240415	9740	7.39	20240423	2.25	N	100840	500	103 억		363386	N	N	13	N	00	N
34	20240527	160740	57	100.00	KOSPI		기계	N	N	N	N		N	10540	260	2	2.53	4397622700	416663	109.39	10400	10950	10300	13360	7200	10280	10554.47	1.48	0	58946	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2180	9.59	0.75	12	2.01	1099.00	14034.00	14750	20240416	-28.54	7200	20240125	46.39	14750	-28.54	20240416	7200	46.39	20240125	35250	-70.10	20240415	9740	8.21	20240423	2.20	N	100840	500	103 억		305404	N	N	13	N	00	N
35	20240527	150752	57	100.00	KOSPI		기계	N	N	N	N		N	10620	340	2	3.31	4202643930	398184	104.54	10400	10950	10300	13360	7200	10280	10554.53	1.48	0	52737	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2196	9.66	0.76	12	1.93	1099.00	14034.00	14750	20240416	-28.00	7200	20240125	47.50	14750	-28.00	20240416	7200	47.50	20240125	35250	-69.87	20240415	9740	9.03	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
36	20240527	140749	57	100.00	KOSPI		기계	N	N	N	N		N	10630	350	2	3.40	3736983060	354284	93.01	10400	10950	10300	13360	7200	10280	10547.99	1.48	0	54487	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2198	9.67	0.76	12	1.71	1099.00	14034.00	14750	20240416	-27.93	7200	20240125	47.64	14750	-27.93	20240416	7200	47.64	20240125	35250	-69.84	20240415	9740	9.14	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
37	20240527	130748	57	100.00	KOSPI		기계	N	N	N	N		N	10540	260	2	2.53	3266462660	309899	81.36	10400	10950	10300	13360	7200	10280	10540.41	1.48	0	54665	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2180	9.59	0.75	12	1.50	1099.00	14034.00	14750	20240416	-28.54	7200	20240125	46.39	14750	-28.54	20240416	7200	46.39	20240125	35250	-70.10	20240415	9740	8.21	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
38	20240527	120749	57	100.00	KOSPI		기계	N	N	N	N		N	10390	110	2	1.07	2917918750	276610	72.62	10400	10950	10300	13360	7200	10280	10548.85	1.48	0	44374	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2149	9.45	0.74	12	1.34	1099.00	14034.00	14750	20240416	-29.56	7200	20240125	44.31	14750	-29.56	20240416	7200	44.31	20240125	35250	-70.52	20240415	9740	6.67	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
39	20240527	110749	57	100.00	KOSPI		기계	N	N	N	N		N	10520	240	2	2.33	2359081100	222884	58.51	10400	10950	10390	13360	7200	10280	10584.34	1.48	0	49250	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2176	9.57	0.75	12	1.08	1099.00	14034.00	14750	20240416	-28.68	7200	20240125	46.11	14750	-28.68	20240416	7200	46.11	20240125	35250	-70.16	20240415	9740	8.01	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
40	20240527	100747	57	100.00	KOSPI		기계	N	N	N	N		N	10620	340	2	3.31	1354263050	127933	33.59	10400	10950	10390	13360	7200	10280	10585.72	1.48	0	42188	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2196	9.66	0.76	12	0.62	1099.00	14034.00	14750	20240416	-28.00	7200	20240125	47.50	14750	-28.00	20240416	7200	47.50	20240125	35250	-69.87	20240415	9740	9.03	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
41	20240527	090748	57	100.00	KOSPI		기계	N	N	N	N		N	10500	220	2	2.14	541879820	51634	13.56	10400	10950	10390	13360	7200	10280	10494.63	1.48	0	21303	11000	10640	10390	10030	9780	10515	9905	103	3080	500	7190	10	1	20680783	2171	9.55	0.75	12	0.25	1099.00	14034.00	14750	20240416	-28.81	7200	20240125	45.83	14750	-28.81	20240416	7200	45.83	20240125	35250	-70.21	20240415	9740	7.80	20240423	2.20	N	100840	500	103 억		305404	N	N	16	N	00	N
42	20240524	160708	57	100.00	KOSPI		기계	N	N	N	N		N	10280	-470	5	-4.37	3890515020	379151	175.63	10610	10750	10140	13970	7530	10750	10260.37	1.58	0	-24168	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2126	9.35	0.73	12	1.83	1099.00	14034.00	14750	20240416	-30.31	7200	20240125	42.78	14750	-30.31	20240416	7200	42.78	20240125	35250	-70.84	20240415	9740	5.54	20240423	2.12	N	100840	500	103 억		327605	N	N	16	N	00	N
43	20240524	150708	57	100.00	KOSPI		기계	N	N	N	N		N	10280	-470	5	-4.37	3736787510	364192	168.70	10610	10750	10140	13970	7530	10750	10259.72	1.58	0	-29303	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2126	9.35	0.73	12	1.76	1099.00	14034.00	14750	20240416	-30.31	7200	20240125	42.78	14750	-30.31	20240416	7200	42.78	20240125	35250	-70.84	20240415	9740	5.54	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
44	20240524	140712	57	100.00	KOSPI		기계	N	N	N	N		N	10290	-460	5	-4.28	3383491640	329785	152.76	10610	10750	10140	13970	7530	10750	10258.84	1.58	0	-36760	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2128	9.36	0.73	12	1.59	1099.00	14034.00	14750	20240416	-30.24	7200	20240125	42.92	14750	-30.24	20240416	7200	42.92	20240125	35250	-70.81	20240415	9740	5.65	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
45	20240524	130708	57	100.00	KOSPI		기계	N	N	N	N		N	10190	-560	5	-5.21	3137300340	305723	141.62	10610	10750	10140	13970	7530	10750	10261.00	1.58	0	-41926	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2107	9.27	0.73	12	1.48	1099.00	14034.00	14750	20240416	-30.92	7200	20240125	41.53	14750	-30.92	20240416	7200	41.53	20240125	35250	-71.09	20240415	9740	4.62	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
46	20240524	120711	57	100.00	KOSPI		기계	N	N	N	N		N	10220	-530	5	-4.93	2561061720	249171	115.42	10610	10750	10150	13970	7530	10750	10277.25	1.58	0	-29443	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2114	9.30	0.73	12	1.20	1099.00	14034.00	14750	20240416	-30.71	7200	20240125	41.94	14750	-30.71	20240416	7200	41.94	20240125	35250	-71.01	20240415	9740	4.93	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
47	20240524	110708	57	100.00	KOSPI		기계	N	N	N	N		N	10190	-560	5	-5.21	2267770350	220448	102.12	10610	10750	10150	13970	7530	10750	10285.91	1.58	0	-28813	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2107	9.27	0.73	12	1.07	1099.00	14034.00	14750	20240416	-30.92	7200	20240125	41.53	14750	-30.92	20240416	7200	41.53	20240125	35250	-71.09	20240415	9740	4.62	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
48	20240524	100713	57	100.00	KOSPI		기계	N	N	N	N		N	10240	-510	5	-4.74	1660308540	160919	74.54	10610	10750	10150	13970	7530	10750	10316.14	1.58	0	-22228	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2118	9.32	0.73	12	0.78	1099.00	14034.00	14750	20240416	-30.58	7200	20240125	42.22	14750	-30.58	20240416	7200	42.22	20240125	35250	-70.95	20240415	9740	5.13	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
49	20240524	090709	57	100.00	KOSPI		기계	N	N	N	N		N	10490	-260	5	-2.42	194039220	18375	8.51	10610	10750	10490	13970	7530	10750	10553.91	1.58	0	-3510	11243	10996	10773	10526	10303	11120	10650	103	3220	500	7520	10	1	20680783	2169	9.55	0.75	12	0.09	1099.00	14034.00	14750	20240416	-28.88	7200	20240125	45.69	14750	-28.88	20240416	7200	45.69	20240125	35250	-70.24	20240415	9740	7.70	20240423	2.12	N	100840	500	103 억		327605	N	N	44	N	00	N
50	20240523	160706	57	100.00	KOSPI		기계	N	N	N	N		N	10750	80	2	0.75	2300468790	212856	46.76	10700	11020	10550	13870	7470	10670	10807.64	1.57	0	273	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2223	9.78	0.77	12	1.03	1099.00	14034.00	14750	20240416	-27.12	7200	20240125	49.31	14750	-27.12	20240416	7200	49.31	20240125	35250	-69.50	20240415	9740	10.37	20240423	2.03	N	100840	500	103 억		324563	N	N	44	N	00	N
51	20240523	150711	57	100.00	KOSPI		기계	N	N	N	N		N	10800	130	2	1.22	2204239590	203914	44.80	10700	11020	10550	13870	7470	10670	10809.65	1.57	0	-298	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2234	9.83	0.77	12	0.99	1099.00	14034.00	14750	20240416	-26.78	7200	20240125	50.00	14750	-26.78	20240416	7200	50.00	20240125	35250	-69.36	20240415	9740	10.88	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
52	20240523	140712	57	100.00	KOSPI		기계	N	N	N	N		N	10900	230	2	2.16	1937571060	179324	39.39	10700	11020	10550	13870	7470	10670	10804.86	1.57	0	-2726	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2254	9.92	0.78	12	0.87	1099.00	14034.00	14750	20240416	-26.10	7200	20240125	51.39	14750	-26.10	20240416	7200	51.39	20240125	35250	-69.08	20240415	9740	11.91	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
53	20240523	130710	57	100.00	KOSPI		기계	N	N	N	N		N	10780	110	2	1.03	1746787380	161713	35.52	10700	11020	10550	13870	7470	10670	10801.77	1.57	0	-4130	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2229	9.81	0.77	12	0.78	1099.00	14034.00	14750	20240416	-26.92	7200	20240125	49.72	14750	-26.92	20240416	7200	49.72	20240125	35250	-69.42	20240415	9740	10.68	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
54	20240523	120706	57	100.00	KOSPI		기계	N	N	N	N		N	10740	70	2	0.66	1610848330	149084	32.75	10700	11020	10550	13870	7470	10670	10804.97	1.57	0	-882	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2221	9.77	0.77	12	0.72	1099.00	14034.00	14750	20240416	-27.19	7200	20240125	49.17	14750	-27.19	20240416	7200	49.17	20240125	35250	-69.53	20240415	9740	10.27	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
55	20240523	110706	57	100.00	KOSPI		기계	N	N	N	N		N	10850	180	2	1.69	1208055960	112044	24.61	10700	11020	10550	13870	7470	10670	10781.98	1.57	0	-1890	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2244	9.87	0.77	12	0.54	1099.00	14034.00	14750	20240416	-26.44	7200	20240125	50.69	14750	-26.44	20240416	7200	50.69	20240125	35250	-69.22	20240415	9740	11.40	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
56	20240523	100708	57	100.00	KOSPI		기계	N	N	N	N		N	10760	90	2	0.84	873030170	81086	17.81	10700	11020	10550	13870	7470	10670	10766.72	1.57	0	-7550	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2225	9.79	0.77	12	0.39	1099.00	14034.00	14750	20240416	-27.05	7200	20240125	49.44	14750	-27.05	20240416	7200	49.44	20240125	35250	-69.48	20240415	9740	10.47	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
57	20240523	090711	57	100.00	KOSPI		기계	N	N	N	N		N	10670	0	3	0.00	293354450	27161	5.97	10700	11020	10620	13870	7470	10670	10800.58	1.57	0	-1535	11510	11090	10830	10410	10150	10960	10280	103	3200	500	7460	10	1	20680783	2207	9.71	0.76	12	0.13	1099.00	14034.00	14750	20240416	-27.66	7200	20240125	48.19	14750	-27.66	20240416	7200	48.19	20240125	35250	-69.73	20240415	9740	9.55	20240423	2.03	N	100840	500	103 억		324563	N	N	82	N	00	N
58	20240522	160700	57	100.00	KOSPI		기계	N	N	N	N		N	10670	20	2	0.19	4871632850	447113	111.19	10690	11250	10570	13840	7460	10650	10895.81	1.70	0	-31429	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2207	9.71	0.76	12	2.16	1099.00	14034.00	14750	20240416	-27.66	7200	20240125	48.19	14750	-27.66	20240416	7200	48.19	20240125	35250	-69.73	20240415	9740	9.55	20240423	1.86	N	100840	500	103 억		351765	N	N	82	N	00	N
59	20240522	150706	57	100.00	KOSPI		기계	N	N	N	N		N	10720	70	2	0.66	4725896530	433444	107.79	10690	11250	10570	13840	7460	10650	10903.13	1.70	0	-27816	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2217	9.75	0.76	12	2.10	1099.00	14034.00	14750	20240416	-27.32	7200	20240125	48.89	14750	-27.32	20240416	7200	48.89	20240125	35250	-69.59	20240415	9740	10.06	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
60	20240522	140707	57	100.00	KOSPI		기계	N	N	N	N		N	10730	80	2	0.75	4342861900	397570	98.87	10690	11250	10570	13840	7460	10650	10923.52	1.70	0	-21743	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2219	9.76	0.76	12	1.92	1099.00	14034.00	14750	20240416	-27.25	7200	20240125	49.03	14750	-27.25	20240416	7200	49.03	20240125	35250	-69.56	20240415	9740	10.16	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
61	20240522	130703	57	100.00	KOSPI		기계	N	N	N	N		N	10910	260	2	2.44	3924037960	358860	89.24	10690	11250	10570	13840	7460	10650	10934.73	1.70	0	-18761	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2256	9.93	0.78	12	1.74	1099.00	14034.00	14750	20240416	-26.03	7200	20240125	51.53	14750	-26.03	20240416	7200	51.53	20240125	35250	-69.05	20240415	9740	12.01	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
62	20240522	120750	57	100.00	KOSPI		기계	N	N	N	N		N	10850	200	2	1.88	3129454690	286522	71.25	10690	11250	10570	13840	7460	10650	10922.21	1.70	0	-19558	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2244	9.87	0.77	12	1.39	1099.00	14034.00	14750	20240416	-26.44	7200	20240125	50.69	14750	-26.44	20240416	7200	50.69	20240125	35250	-69.22	20240415	9740	11.40	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
63	20240522	110707	57	100.00	KOSPI		기계	N	N	N	N		N	11000	350	2	3.29	2738202430	250579	62.32	10690	11250	10570	13840	7460	10650	10927.50	1.70	0	-22025	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2275	10.01	0.78	12	1.21	1099.00	14034.00	14750	20240416	-25.42	7200	20240125	52.78	14750	-25.42	20240416	7200	52.78	20240125	35250	-68.79	20240415	9740	12.94	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
64	20240522	100706	57	100.00	KOSPI		기계	N	N	N	N		N	10690	40	2	0.38	2084205920	190072	47.27	10690	11250	10570	13840	7460	10650	10965.35	1.70	0	-20365	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2211	9.73	0.76	12	0.92	1099.00	14034.00	14750	20240416	-27.53	7200	20240125	48.47	14750	-27.53	20240416	7200	48.47	20240125	35250	-69.67	20240415	9740	9.75	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
65	20240522	090706	57	100.00	KOSPI		기계	N	N	N	N		N	10930	280	2	2.63	239713860	22412	5.57	10690	10950	10570	13840	7460	10650	10695.78	1.70	0	-8169	11723	11186	10793	10256	9863	11455	10525	103	3190	500	7450	10	1	20680783	2260	9.95	0.78	12	0.11	1099.00	14034.00	14750	20240416	-25.90	7200	20240125	51.81	14750	-25.90	20240416	7200	51.81	20240125	35250	-68.99	20240415	9740	12.22	20240423	1.86	N	100840	500	103 억		351765	N	N	18	N	00	N
66	20240521	160657	57	100.00	KOSPI		기계	N	N	N	N		N	10650	20	2	0.19	4341762560	398759	59.93	10600	11330	10400	13810	7450	10630	10889.18	1.59	0	22851	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2203	9.69	0.76	12	1.93	1099.00	14034.00	14750	20240416	-27.80	7200	20240125	47.92	14750	-27.80	20240416	7200	47.92	20240125	35250	-69.79	20240415	9740	9.34	20240423	1.52	N	100840	500	103 억		329342	N	N	18	N	00	N
67	20240521	150704	57	100.00	KOSPI		기계	N	N	N	N		N	10640	10	2	0.09	4136039760	379488	57.04	10600	11330	10400	13810	7450	10630	10899.00	1.59	0	22372	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2200	9.68	0.76	12	1.83	1099.00	14034.00	14750	20240416	-27.86	7200	20240125	47.78	14750	-27.86	20240416	7200	47.78	20240125	35250	-69.82	20240415	9740	9.24	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
68	20240521	140701	57	100.00	KOSPI		기계	N	N	N	N		N	10730	100	2	0.94	3730649490	341543	51.33	10600	11330	10400	13810	7450	10630	10922.93	1.59	0	17349	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2219	9.76	0.76	12	1.65	1099.00	14034.00	14750	20240416	-27.25	7200	20240125	49.03	14750	-27.25	20240416	7200	49.03	20240125	35250	-69.56	20240415	9740	10.16	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
69	20240521	130702	57	100.00	KOSPI		기계	N	N	N	N		N	10850	220	2	2.07	3290685260	300572	45.17	10600	11330	10400	13810	7450	10630	10948.08	1.59	0	12132	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2244	9.87	0.77	12	1.45	1099.00	14034.00	14750	20240416	-26.44	7200	20240125	50.69	14750	-26.44	20240416	7200	50.69	20240125	35250	-69.22	20240415	9740	11.40	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
70	20240521	120702	57	100.00	KOSPI		기계	N	N	N	N		N	11000	370	2	3.48	3018805420	275747	41.44	10600	11330	10400	13810	7450	10630	10947.74	1.59	0	12417	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2275	10.01	0.78	12	1.33	1099.00	14034.00	14750	20240416	-25.42	7200	20240125	52.78	14750	-25.42	20240416	7200	52.78	20240125	35250	-68.79	20240415	9740	12.94	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
71	20240521	110703	57	100.00	KOSPI		기계	N	N	N	N		N	10930	300	2	2.82	2743106280	250567	37.66	10600	11330	10400	13810	7450	10630	10947.60	1.59	0	7001	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2260	9.95	0.78	12	1.21	1099.00	14034.00	14750	20240416	-25.90	7200	20240125	51.81	14750	-25.90	20240416	7200	51.81	20240125	35250	-68.99	20240415	9740	12.22	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
72	20240521	100702	57	100.00	KOSPI		기계	N	N	N	N		N	10940	310	2	2.92	1509073110	139694	21.00	10600	11040	10400	13810	7450	10630	10802.71	1.59	0	-3973	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2262	9.95	0.78	12	0.68	1099.00	14034.00	14750	20240416	-25.83	7200	20240125	51.94	14750	-25.83	20240416	7200	51.94	20240125	35250	-68.96	20240415	9740	12.32	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
73	20240521	090658	57	100.00	KOSPI		기계	N	N	N	N		N	10540	-90	5	-0.85	178902760	16989	2.55	10600	10650	10400	13810	7450	10630	10530.51	1.59	0	2235	11576	11102	10736	10262	9896	10920	10080	103	3180	500	7440	10	1	20680783	2180	9.59	0.75	12	0.08	1099.00	14034.00	14750	20240416	-28.54	7200	20240125	46.39	14750	-28.54	20240416	7200	46.39	20240125	35250	-70.10	20240415	9740	8.21	20240423	1.52	N	100840	500	103 억		329342	N	N	23	N	00	N
74	20240517	160703	57	100.00	KOSPI		기계	N	N	N	N		N	11210	-530	5	-4.51	8192641680	740987	182.89	11220	11710	10790	15260	8220	11740	11056.32	2.08	309590	-15023	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2318	10.20	0.80	12	3.58	1099.00	14034.00	14750	20240416	-24.00	7200	20240125	55.69	14750	-24.00	20240416	7200	55.69	20240125	35250	-68.20	20240415	9740	15.09	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
75	20240517	150705	57	100.00	KOSPI		기계	N	N	N	N		N	11290	-450	5	-3.83	7864145230	711787	175.68	11220	11710	10790	15260	8220	11740	11048.38	2.08	309590	-13855	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2335	10.27	0.80	12	3.44	1099.00	14034.00	14750	20240416	-23.46	7200	20240125	56.81	14750	-23.46	20240416	7200	56.81	20240125	35250	-67.97	20240415	9740	15.91	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
76	20240517	140659	57	100.00	KOSPI		기계	N	N	N	N		N	11200	-540	5	-4.60	7173678850	650264	160.50	11220	11710	10790	15260	8220	11740	11031.87	2.08	309590	-33270	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2316	10.19	0.80	12	3.14	1099.00	14034.00	14750	20240416	-24.07	7200	20240125	55.56	14750	-24.07	20240416	7200	55.56	20240125	35250	-68.23	20240415	9740	14.99	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
77	20240517	130654	57	100.00	KOSPI		기계	N	N	N	N		N	11020	-720	5	-6.13	6273613670	569716	140.62	11220	11710	10790	15260	8220	11740	11011.73	2.08	309590	-57816	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2279	10.03	0.79	12	2.75	1099.00	14034.00	14750	20240416	-25.29	7200	20240125	53.06	14750	-25.29	20240416	7200	53.06	20240125	35250	-68.74	20240415	9740	13.14	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
78	20240517	120654	57	100.00	KOSPI		기계	N	N	N	N		N	10860	-880	5	-7.50	5714555180	518603	128.00	11220	11710	10790	15260	8220	11740	11019.03	2.08	309590	-65885	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2246	9.88	0.77	12	2.51	1099.00	14034.00	14750	20240416	-26.37	7200	20240125	50.83	14750	-26.37	20240416	7200	50.83	20240125	35250	-69.19	20240415	9740	11.50	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
79	20240517	110655	57	100.00	KOSPI		기계	N	N	N	N		N	10920	-820	5	-6.98	4996271490	452564	111.70	11220	11710	10790	15260	8220	11740	11039.81	2.08	309590	-65529	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2258	9.94	0.78	12	2.19	1099.00	14034.00	14750	20240416	-25.97	7200	20240125	51.67	14750	-25.97	20240416	7200	51.67	20240125	35250	-69.02	20240415	9740	12.11	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
80	20240517	100651	57	100.00	KOSPI		기계	N	N	N	N		N	10960	-780	5	-6.64	4049680060	366541	90.47	11220	11710	10790	15260	8220	11740	11048.23	2.08	309590	-54111	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2267	9.97	0.78	12	1.77	1099.00	14034.00	14750	20240416	-25.69	7200	20240125	52.22	14750	-25.69	20240416	7200	52.22	20240125	35250	-68.91	20240415	9740	12.53	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
81	20240517	090655	57	100.00	KOSPI		기계	N	N	N	N		N	11160	-580	5	-4.94	2151862060	194716	48.06	11220	11710	10790	15260	8220	11740	11051.03	2.08	309590	-18667	12620	12180	11940	11500	11260	12060	11380	103	3520	500	8210	10	1	20680783	2308	10.15	0.80	12	0.94	1099.00	14034.00	14750	20240416	-24.34	7200	20240125	55.00	14750	-24.34	20240416	7200	55.00	20240125	35250	-68.34	20240415	9740	14.58	20240423	3.46	N	100840	500	103 억		429347	N	N	42	N	00	N
82	20240516	160650	57	100.00	KOSPI		기계	N	N	N	N		N	11740	-460	5	-3.77	4753783180	395616	24.18	11860	12380	11700	15860	8540	12200	12018.10	1.32	0	25423	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	881	10.68	0.84	12	5.27	1099.00	14034.00	14750	20240416	-20.41	7200	20240125	63.06	14750	-20.41	20240416	7200	63.06	20240125	35250	-66.70	20240415	9740	20.53	20240423	3.21	N	100840	500	37 억		98937	N	N	42	N	00	N
83	20240516	150649	57	100.00	KOSPI		기계	N	N	N	N		N	11950	-250	5	-2.05	4283707130	355743	21.74	11860	12380	11700	15860	8540	12200	12041.52	1.32	0	16998	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	897	10.87	0.85	12	4.74	1099.00	14034.00	14750	20240416	-18.98	7200	20240125	65.97	14750	-18.98	20240416	7200	65.97	20240125	35250	-66.10	20240415	9740	22.69	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
84	20240516	140654	57	100.00	KOSPI		기계	N	N	N	N		N	12040	-160	5	-1.31	3835910900	318385	19.46	11860	12380	11700	15860	8540	12200	12047.97	1.32	0	13653	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	904	10.96	0.86	12	4.24	1099.00	14034.00	14750	20240416	-18.37	7200	20240125	67.22	14750	-18.37	20240416	7200	67.22	20240125	35250	-65.84	20240415	9740	23.61	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
85	20240516	130650	57	100.00	KOSPI		기계	N	N	N	N		N	12190	-10	5	-0.08	3272171040	271695	16.61	11860	12380	11700	15860	8540	12200	12043.47	1.32	0	8986	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	915	11.09	0.87	12	3.62	1099.00	14034.00	14750	20240416	-17.36	7200	20240125	69.31	14750	-17.36	20240416	7200	69.31	20240125	35250	-65.42	20240415	9740	25.15	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
86	20240516	120648	57	100.00	KOSPI		기계	N	N	N	N		N	12260	60	2	0.49	2831588890	235797	14.41	11860	12350	11700	15860	8540	12200	12008.48	1.32	0	5503	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	920	11.16	0.87	12	3.14	1099.00	14034.00	14750	20240416	-16.88	7200	20240125	70.28	14750	-16.88	20240416	7200	70.28	20240125	35250	-65.22	20240415	9740	25.87	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
87	20240516	110647	57	100.00	KOSPI		기계	N	N	N	N		N	12080	-120	5	-0.98	2071016330	173571	10.61	11860	12200	11700	15860	8540	12200	11931.61	1.32	0	8268	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	907	10.99	0.86	12	2.31	1099.00	14034.00	14750	20240416	-18.10	7200	20240125	67.78	14750	-18.10	20240416	7200	67.78	20240125	35250	-65.73	20240415	9740	24.02	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
88	20240516	100649	57	100.00	KOSPI		기계	N	N	N	N		N	11910	-290	5	-2.38	1305564570	108991	6.66	11860	12200	11850	15860	8540	12200	11978.39	1.32	0	-260	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	894	10.84	0.85	12	1.45	1099.00	14034.00	14750	20240416	-19.25	7200	20240125	65.42	14750	-19.25	20240416	7200	65.42	20240125	35250	-66.21	20240415	9740	22.28	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
89	20240516	090650	57	100.00	KOSPI		기계	N	N	N	N		N	12100	-100	5	-0.82	445359920	37198	2.27	11860	12200	11860	15860	8540	12200	11971.90	1.32	0	5716	14033	13116	12253	11336	10473	13575	11795	38	3660	500	8540	10	1	7506711	908	11.01	0.86	12	0.50	1099.00	14034.00	14750	20240416	-17.97	7200	20240125	68.06	14750	-17.97	20240416	7200	68.06	20240125	35250	-65.67	20240415	9740	24.23	20240423	3.21	N	100840	500	37 억		98937	N	N	12	N	00	N
90	20240514	160656	57	100.00	KOSPI		기계	N	N	N	N		N	12200	-810	5	-6.23	19474392320	1603314	50.44	11900	13170	11390	16910	9110	13010	12146.24	0.50	0	55114	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	916	11.10	0.87	12	21.36	1099.00	14034.00	14750	20240416	-17.29	7200	20240125	69.44	14750	-17.29	20240416	7200	69.44	20240125	35250	-65.39	20240415	9740	25.26	20240423	3.16	N	100840	500	37 억		37709	N	N	12	N	00	N
91	20240514	150659	57	100.00	KOSPI		기계	N	N	N	N		N	12270	-740	5	-5.69	19002026030	1564709	49.22	11900	13170	11390	16910	9110	13010	12144.11	0.50	0	53293	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	921	11.16	0.87	12	20.84	1099.00	14034.00	14750	20240416	-16.81	7200	20240125	70.42	14750	-16.81	20240416	7200	70.42	20240125	35250	-65.19	20240415	9740	25.98	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
92	20240514	140657	57	100.00	KOSPI		기계	N	N	N	N		N	12310	-700	5	-5.38	18338189250	1510728	47.52	11900	13170	11390	16910	9110	13010	12138.62	0.50	0	44046	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	924	11.20	0.88	12	20.13	1099.00	14034.00	14750	20240416	-16.54	7200	20240125	70.97	14750	-16.54	20240416	7200	70.97	20240125	35250	-65.08	20240415	9740	26.39	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
93	20240514	130658	57	100.00	KOSPI		기계	N	N	N	N		N	12400	-610	5	-4.69	16778661310	1385151	43.57	11900	13170	11390	16910	9110	13010	12113.21	0.50	0	13182	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	931	11.28	0.88	12	18.45	1099.00	14034.00	14750	20240416	-15.93	7200	20240125	72.22	14750	-15.93	20240416	7200	72.22	20240125	35250	-64.82	20240415	9740	27.31	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
94	20240514	120656	57	100.00	KOSPI		기계	N	N	N	N		N	12260	-750	5	-5.76	9760119090	830133	26.11	11900	12320	11390	16910	9110	13010	11757.25	0.50	0	26924	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	920	11.16	0.87	12	11.06	1099.00	14034.00	14750	20240416	-16.88	7200	20240125	70.28	14750	-16.88	20240416	7200	70.28	20240125	35250	-65.22	20240415	9740	25.87	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
95	20240514	110656	57	100.00	KOSPI		기계	N	N	N	N		N	12020	-990	5	-7.61	8312065250	710106	22.34	11900	12180	11390	16910	9110	13010	11705.33	0.50	0	6567	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	902	10.94	0.86	12	9.46	1099.00	14034.00	14750	20240416	-18.51	7200	20240125	66.94	14750	-18.51	20240416	7200	66.94	20240125	35250	-65.90	20240415	9740	23.41	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
96	20240514	100655	57	100.00	KOSPI		기계	N	N	N	N		N	11740	-1270	5	-9.76	6318759100	542590	17.07	11900	11990	11390	16910	9110	13010	11645.47	0.50	0	-16654	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	881	10.68	0.84	12	7.23	1099.00	14034.00	14750	20240416	-20.41	7200	20240125	63.06	14750	-20.41	20240416	7200	63.06	20240125	35250	-66.70	20240415	9740	20.53	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
97	20240514	090656	57	100.00	KOSPI		기계	N	N	N	N		N	11480	-1530	5	-11.76	2792315390	238417	7.50	11900	11990	11460	16910	9110	13010	11711.72	0.50	0	-3562	16090	14550	12840	11300	9590	15320	12070	38	3900	500	9100	10	1	7506711	862	10.45	0.82	12	3.18	1099.00	14034.00	14750	20240416	-22.17	7200	20240125	59.44	14750	-22.17	20240416	7200	59.44	20240125	35250	-67.43	20240415	9740	17.86	20240423	3.16	N	100840	500	37 억		37709	N	N	0	N	00	N
98	20240513	160655	57	100.00	KOSPI		기계	N	N	N	N		N	13010	1760	2	15.64	42174661590	3133115	2762.08	11530	14380	11130	14620	7880	11250	13461.47	0.57	0	-1608	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	977	11.84	0.93	12	41.74	1099.00	14034.00	14750	20240416	-11.80	7200	20240125	80.69	14750	-11.80	20240416	7200	80.69	20240125	35250	-63.09	20240415	9740	33.57	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
99	20240513	150657	57	100.00	KOSPI		기계	N	N	N	N		N	13130	1880	2	16.71	41049400160	3046602	2685.82	11530	14380	11130	14620	7880	11250	13473.84	0.57	0	-21177	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	986	11.95	0.94	12	40.59	1099.00	14034.00	14750	20240416	-10.98	7200	20240125	82.36	14750	-10.98	20240416	7200	82.36	20240125	35250	-62.75	20240415	9740	34.80	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
100	20240513	140656	57	100.00	KOSPI		기계	N	N	N	N		N	13630	2380	2	21.16	36059704980	2676126	2359.21	11530	14380	11130	14620	7880	11250	13474.60	0.57	0	-27229	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	1023	12.40	0.97	12	35.65	1099.00	14034.00	14750	20240416	-7.59	7200	20240125	89.31	14750	-7.59	20240416	7200	89.31	20240125	35250	-61.33	20240415	9740	39.94	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
101	20240513	130650	57	100.00	KOSPI		기계	N	N	N	N		N	13970	2720	2	24.18	24927321630	1873652	1651.77	11530	14050	11130	14620	7880	11250	13304.15	0.57	0	-15268	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	1049	12.71	1.00	12	24.96	1099.00	14034.00	14750	20240416	-5.29	7200	20240125	94.03	14750	-5.29	20240416	7200	94.03	20240125	35250	-60.37	20240415	9740	43.43	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
102	20240513	120655	57	100.00	KOSPI		기계	N	N	N	N		N	12950	1700	2	15.11	18222694480	1378150	1214.95	11530	13980	11130	14620	7880	11250	13222.59	0.57	0	-15743	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	972	11.78	0.92	12	18.36	1099.00	14034.00	14750	20240416	-12.20	7200	20240125	79.86	14750	-12.20	20240416	7200	79.86	20240125	35250	-63.26	20240415	9740	32.96	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
103	20240513	110654	57	100.00	KOSPI		기계	N	N	N	N		N	13240	1990	2	17.69	16673580700	1258978	1109.89	11530	13980	11130	14620	7880	11250	13243.76	0.57	0	-19256	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	994	12.05	0.94	12	16.77	1099.00	14034.00	14750	20240416	-10.24	7200	20240125	83.89	14750	-10.24	20240416	7200	83.89	20240125	35250	-62.44	20240415	9740	35.93	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
104	20240513	100654	57	100.00	KOSPI		기계	N	N	N	N		N	13370	2120	2	18.84	11833404050	896861	790.65	11530	13980	11130	14620	7880	11250	13194.27	0.57	0	-20447	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	1004	12.17	0.95	12	11.95	1099.00	14034.00	14750	20240416	-9.36	7200	20240125	85.69	14750	-9.36	20240416	7200	85.69	20240125	35250	-62.07	20240415	9740	37.27	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
105	20240513	090657	57	100.00	KOSPI		기계	N	N	N	N		N	11480	230	2	2.04	106103280	9244	8.15	11530	11530	11350	14620	7880	11250	11478.34	0.57	0	-663	11683	11466	11293	11076	10903	11380	10990	38	3370	500	7870	10	1	7506711	862	10.45	0.82	12	0.12	1099.00	14034.00	14750	20240416	-22.17	7200	20240125	59.44	14750	-22.17	20240416	7200	59.44	20240125	35250	-67.43	20240415	9740	17.86	20240423	3.11	N	100840	500	37 억		43151	N	N	0	N	00	N
106	20240510	160635	57	100.00	KOSPI		기계	N	N	N	N		N	11250	-170	5	-1.49	1268685550	112245	60.47	11500	11510	11120	14840	8000	11420	11302.86	0.62	0	-5597	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	845	10.24	0.80	12	1.50	1099.00	14034.00	14750	20240416	-23.73	7200	20240125	56.25	14750	-23.73	20240416	7200	56.25	20240125	35250	-68.09	20240415	9740	15.50	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
107	20240510	150641	57	100.00	KOSPI		기계	N	N	N	N		N	11200	-220	5	-1.93	1200427660	106161	57.19	11500	11510	11120	14840	8000	11420	11307.61	0.62	0	-4329	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	841	10.19	0.80	12	1.41	1099.00	14034.00	14750	20240416	-24.07	7200	20240125	55.56	14750	-24.07	20240416	7200	55.56	20240125	35250	-68.23	20240415	9740	14.99	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
108	20240510	140644	57	100.00	KOSPI		기계	N	N	N	N		N	11230	-190	5	-1.66	1062690990	93883	50.58	11500	11510	11120	14840	8000	11420	11319.31	0.62	0	-4390	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	843	10.22	0.80	12	1.25	1099.00	14034.00	14750	20240416	-23.86	7200	20240125	55.97	14750	-23.86	20240416	7200	55.97	20240125	35250	-68.14	20240415	9740	15.30	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
109	20240510	130637	57	100.00	KOSPI		기계	N	N	N	N		N	11380	-40	5	-0.35	917795710	81087	43.69	11500	11510	11120	14840	8000	11420	11318.65	0.62	0	-1597	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	854	10.35	0.81	12	1.08	1099.00	14034.00	14750	20240416	-22.85	7200	20240125	58.06	14750	-22.85	20240416	7200	58.06	20240125	35250	-67.72	20240415	9740	16.84	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
110	20240510	120634	57	100.00	KOSPI		기계	N	N	N	N		N	11400	-20	5	-0.18	824994330	72944	39.30	11500	11510	11120	14840	8000	11420	11309.97	0.62	0	1155	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	856	10.37	0.81	12	0.97	1099.00	14034.00	14750	20240416	-22.71	7200	20240125	58.33	14750	-22.71	20240416	7200	58.33	20240125	35250	-67.66	20240415	9740	17.04	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
111	20240510	110637	57	100.00	KOSPI		기계	N	N	N	N		N	11280	-140	5	-1.23	585580030	51925	27.97	11500	11510	11120	14840	8000	11420	11277.42	0.62	0	5672	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	847	10.26	0.80	12	0.69	1099.00	14034.00	14750	20240416	-23.53	7200	20240125	56.67	14750	-23.53	20240416	7200	56.67	20240125	35250	-68.00	20240415	9740	15.81	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
112	20240510	100637	57	100.00	KOSPI		기계	N	N	N	N		N	11310	-110	5	-0.96	438434810	38848	20.93	11500	11510	11120	14840	8000	11420	11285.90	0.62	0	2098	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	849	10.29	0.81	12	0.52	1099.00	14034.00	14750	20240416	-23.32	7200	20240125	57.08	14750	-23.32	20240416	7200	57.08	20240125	35250	-67.91	20240415	9740	16.12	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
113	20240510	090638	57	100.00	KOSPI		기계	N	N	N	N		N	11280	-140	5	-1.23	123703910	10928	5.89	11500	11510	11120	14840	8000	11420	11319.90	0.62	0	-2813	12460	11940	11680	11160	10900	11810	11030	38	3420	500	7990	10	1	7506711	847	10.26	0.80	12	0.15	1099.00	14034.00	14750	20240416	-23.53	7200	20240125	56.67	14750	-23.53	20240416	7200	56.67	20240125	35250	-68.00	20240415	9740	15.81	20240423	3.35	N	100840	500	37 억		46591	N	N	0	N	00	N
114	20240509	160649	57	100.00	KOSPI		기계	N	N	N	N		N	11420	-500	5	-4.19	2088259190	179234	62.72	12100	12200	11420	15490	8350	11920	11651.28	0.84	0	-17779	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	857	10.39	0.81	12	2.39	1099.00	14034.00	14750	20240416	-22.58	7200	20240125	58.61	14750	-22.58	20240416	7200	58.61	20240125	35250	-67.60	20240415	9740	17.25	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
115	20240509	150650	57	100.00	KOSPI		기계	N	N	N	N		N	11550	-370	5	-3.10	1812513980	155163	54.30	12100	12200	11430	15490	8350	11920	11681.31	0.84	0	-21426	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	867	10.51	0.82	12	2.07	1099.00	14034.00	14750	20240416	-21.69	7200	20240125	60.42	14750	-21.69	20240416	7200	60.42	20240125	35250	-67.23	20240415	9740	18.58	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
116	20240509	140624	57	100.00	KOSPI		기계	N	N	N	N		N	11480	-440	5	-3.69	1656289770	141580	49.54	12100	12200	11430	15490	8350	11920	11698.57	0.84	0	-20168	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	862	10.45	0.82	12	1.89	1099.00	14034.00	14750	20240416	-22.17	7200	20240125	59.44	14750	-22.17	20240416	7200	59.44	20240125	35250	-67.43	20240415	9740	17.86	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
117	20240509	130637	57	100.00	KOSPI		기계	N	N	N	N		N	11560	-360	5	-3.02	1499101720	127909	44.76	12100	12200	11430	15490	8350	11920	11720.02	0.84	0	-17242	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	868	10.52	0.82	12	1.70	1099.00	14034.00	14750	20240416	-21.63	7200	20240125	60.56	14750	-21.63	20240416	7200	60.56	20240125	35250	-67.21	20240415	9740	18.69	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
118	20240509	120639	57	100.00	KOSPI		기계	N	N	N	N		N	11610	-310	5	-2.60	1412176420	120414	42.14	12100	12200	11430	15490	8350	11920	11727.63	0.84	0	-14482	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	872	10.56	0.83	12	1.60	1099.00	14034.00	14750	20240416	-21.29	7200	20240125	61.25	14750	-21.29	20240416	7200	61.25	20240125	35250	-67.06	20240415	9740	19.20	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
119	20240509	110627	57	100.00	KOSPI		기계	N	N	N	N		N	11560	-360	5	-3.02	1234893390	105122	36.78	12100	12200	11430	15490	8350	11920	11747.19	0.84	0	-18728	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	868	10.52	0.82	12	1.40	1099.00	14034.00	14750	20240416	-21.63	7200	20240125	60.56	14750	-21.63	20240416	7200	60.56	20240125	35250	-67.21	20240415	9740	18.69	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
120	20240509	100631	57	100.00	KOSPI		기계	N	N	N	N		N	11610	-310	5	-2.60	861798940	72739	25.45	12100	12200	11560	15490	8350	11920	11847.79	0.84	0	-18807	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	872	10.56	0.83	12	0.97	1099.00	14034.00	14750	20240416	-21.29	7200	20240125	61.25	14750	-21.29	20240416	7200	61.25	20240125	35250	-67.06	20240415	9740	19.20	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
121	20240509	090626	57	100.00	KOSPI		기계	N	N	N	N		N	11960	40	2	0.34	311248400	25934	9.07	12100	12200	11800	15490	8350	11920	12001.66	0.84	0	-8299	13040	12480	12140	11580	11240	12310	11410	38	3570	500	8340	10	1	7506711	898	10.88	0.85	12	0.35	1099.00	14034.00	14750	20240416	-18.92	7200	20240125	66.11	14750	-18.92	20240416	7200	66.11	20240125	35250	-66.07	20240415	9740	22.79	20240423	2.44	N	100840	500	37 억		63346	N	N	0	N	00	N
122	20240508	160625	57	100.00	KOSPI		기계	N	N	N	N		N	11920	-340	5	-2.77	3407113150	280574	12.57	12700	12700	11800	15930	8590	12260	12144.07	0.72	0	6339	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	895	10.85	0.85	12	3.74	1099.00	14034.00	14750	20240416	-19.19	7200	20240125	65.56	14750	-19.19	20240416	7200	65.56	20240125	35250	-66.18	20240415	9740	22.38	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
123	20240508	150629	57	100.00	KOSPI		기계	N	N	N	N		N	11930	-330	5	-2.69	3169242680	260620	11.67	12700	12700	11800	15930	8590	12260	12160.40	0.72	0	6566	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	896	10.86	0.85	12	3.47	1099.00	14034.00	14750	20240416	-19.12	7200	20240125	65.69	14750	-19.12	20240416	7200	65.69	20240125	35250	-66.16	20240415	9740	22.48	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
124	20240508	140622	57	100.00	KOSPI		기계	N	N	N	N		N	11930	-330	5	-2.69	2952798050	242498	10.86	12700	12700	11800	15930	8590	12260	12176.59	0.72	0	3360	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	896	10.86	0.85	12	3.23	1099.00	14034.00	14750	20240416	-19.12	7200	20240125	65.69	14750	-19.12	20240416	7200	65.69	20240125	35250	-66.16	20240415	9740	22.48	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
125	20240508	130619	57	100.00	KOSPI		기계	N	N	N	N		N	11850	-410	5	-3.34	2864585460	235088	10.53	12700	12700	11800	15930	8590	12260	12185.16	0.72	0	5521	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	890	10.78	0.84	12	3.13	1099.00	14034.00	14750	20240416	-19.66	7200	20240125	64.58	14750	-19.66	20240416	7200	64.58	20240125	35250	-66.38	20240415	9740	21.66	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
126	20240508	120623	57	100.00	KOSPI		기계	N	N	N	N		N	11880	-380	5	-3.10	2746743150	225156	10.08	12700	12700	11800	15930	8590	12260	12199.29	0.72	0	6177	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	892	10.81	0.85	12	3.00	1099.00	14034.00	14750	20240416	-19.46	7200	20240125	65.00	14750	-19.46	20240416	7200	65.00	20240125	35250	-66.30	20240415	9740	21.97	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
127	20240508	110659	57	100.00	KOSPI		기계	N	N	N	N		N	12050	-210	5	-1.71	2385080780	194690	8.72	12700	12700	11840	15930	8590	12260	12250.66	0.72	0	9774	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	905	10.96	0.86	12	2.59	1099.00	14034.00	14750	20240416	-18.31	7200	20240125	67.36	14750	-18.31	20240416	7200	67.36	20240125	35250	-65.82	20240415	9740	23.72	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
128	20240508	100629	57	100.00	KOSPI		기계	N	N	N	N		N	11950	-310	5	-2.53	1840855550	148984	6.67	12700	12700	11950	15930	8590	12260	12356.06	0.72	0	-6970	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	897	10.87	0.85	12	1.98	1099.00	14034.00	14750	20240416	-18.98	7200	20240125	65.97	14750	-18.98	20240416	7200	65.97	20240125	35250	-66.10	20240415	9740	22.69	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
129	20240508	090630	57	100.00	KOSPI		기계	N	N	N	N		N	12330	70	2	0.57	732347950	58453	2.62	12700	12700	12300	15930	8590	12260	12528.84	0.72	0	-13922	14713	13486	12043	10816	9373	14100	11430	38	3670	500	8580	10	1	7506711	926	11.22	0.88	12	0.78	1099.00	14034.00	14750	20240416	-16.41	7200	20240125	71.25	14750	-16.41	20240416	7200	71.25	20240125	35250	-65.02	20240415	9740	26.59	20240423	2.42	N	100840	500	37 억		53980	N	N	0	N	00	N
130	20240503	160641	57	100.00	KOSPI		기계	N	N	N	N		N	10370	-50	5	-0.48	408776820	39438	84.09	10430	10590	10240	13540	7300	10420	10365.05	0.96	0	-7161	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	778	9.44	0.74	12	0.53	1099.00	14034.00	14750	20240416	-29.69	7200	20240125	44.03	14750	-29.69	20240416	7200	44.03	20240125	35250	-70.58	20240415	9740	6.47	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
131	20240503	150642	57	100.00	KOSPI		기계	N	N	N	N		N	10370	-50	5	-0.48	382190340	36872	78.62	10430	10590	10240	13540	7300	10420	10365.33	0.96	0	-6913	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	778	9.44	0.74	12	0.49	1099.00	14034.00	14750	20240416	-29.69	7200	20240125	44.03	14750	-29.69	20240416	7200	44.03	20240125	35250	-70.58	20240415	9740	6.47	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
132	20240503	140642	57	100.00	KOSPI		기계	N	N	N	N		N	10270	-150	5	-1.44	331880990	31987	68.20	10430	10590	10240	13540	7300	10420	10375.50	0.96	0	-6477	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	771	9.34	0.73	12	0.43	1099.00	14034.00	14750	20240416	-30.37	7200	20240125	42.64	14750	-30.37	20240416	7200	42.64	20240125	35250	-70.87	20240415	9740	5.44	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
133	20240503	130643	57	100.00	KOSPI		기계	N	N	N	N		N	10300	-120	5	-1.15	306230420	29492	62.88	10430	10590	10240	13540	7300	10420	10383.51	0.96	0	-6766	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	773	9.37	0.73	12	0.39	1099.00	14034.00	14750	20240416	-30.17	7200	20240125	43.06	14750	-30.17	20240416	7200	43.06	20240125	35250	-70.78	20240415	9740	5.75	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
134	20240503	120639	57	100.00	KOSPI		기계	N	N	N	N		N	10300	-120	5	-1.15	276196010	26580	56.67	10430	10590	10240	13540	7300	10420	10391.12	0.96	0	-6856	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	773	9.37	0.73	12	0.35	1099.00	14034.00	14750	20240416	-30.17	7200	20240125	43.06	14750	-30.17	20240416	7200	43.06	20240125	35250	-70.78	20240415	9740	5.75	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
135	20240503	110639	57	100.00	KOSPI		기계	N	N	N	N		N	10270	-150	5	-1.44	233886300	22467	47.91	10430	10590	10250	13540	7300	10420	10410.21	0.96	0	-7461	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	771	9.34	0.73	12	0.30	1099.00	14034.00	14750	20240416	-30.37	7200	20240125	42.64	14750	-30.37	20240416	7200	42.64	20240125	35250	-70.87	20240415	9740	5.44	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
136	20240503	100636	57	100.00	KOSPI		기계	N	N	N	N		N	10410	-10	5	-0.10	131164920	12545	26.75	10430	10590	10340	13540	7300	10420	10455.55	0.96	0	-2170	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	781	9.47	0.74	12	0.17	1099.00	14034.00	14750	20240416	-29.42	7200	20240125	44.58	14750	-29.42	20240416	7200	44.58	20240125	35250	-70.47	20240415	9740	6.88	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
137	20240503	090635	57	100.00	KOSPI		기계	N	N	N	N		N	10550	130	2	1.25	20321880	1938	4.13	10430	10590	10430	13540	7300	10420	10486.01	0.96	0	-293	10940	10680	10520	10260	10100	10600	10180	38	3120	500	7290	10	1	7506711	792	9.60	0.75	12	0.03	1099.00	14034.00	14750	20240416	-28.47	7200	20240125	46.53	14750	-28.47	20240416	7200	46.53	20240125	35250	-70.07	20240415	9740	8.32	20240423	2.32	N	100840	500	37 억		71778	N	N	0	N	00	N
138	20240502	160632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10420	-360	5	-3.34	491975660	46889	90.43	10600	10780	10360	14010	7550	10780	10492.35	1.14	0	-13769	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	782	9.48	0.74	12	0.62	1099.00	14034.00	14750	20240416	-29.36	7200	20240125	44.72	14750	-29.36	20240416	7200	44.72	20240125	35250	-70.44	20240415	9740	6.98	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
139	20240502	150636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10390	-390	5	-3.62	452586000	43107	83.14	10600	10780	10360	14010	7550	10780	10499.13	1.14	0	-13885	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	780	9.45	0.74	12	0.57	1099.00	14034.00	14750	20240416	-29.56	7200	20240125	44.31	14750	-29.56	20240416	7200	44.31	20240125	35250	-70.52	20240415	9740	6.67	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
140	20240502	140631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10420	-360	5	-3.34	380251860	36155	69.73	10600	10780	10360	14010	7550	10780	10517.27	1.14	0	-12019	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	782	9.48	0.74	12	0.48	1099.00	14034.00	14750	20240416	-29.36	7200	20240125	44.72	14750	-29.36	20240416	7200	44.72	20240125	35250	-70.44	20240415	9740	6.98	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
141	20240502	130631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10400	-380	5	-3.53	338185270	32111	61.93	10600	10780	10360	14010	7550	10780	10531.76	1.14	0	-8757	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	781	9.46	0.74	12	0.43	1099.00	14034.00	14750	20240416	-29.49	7200	20240125	44.44	14750	-29.49	20240416	7200	44.44	20240125	35250	-70.50	20240415	9740	6.78	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
142	20240502	120628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10430	-350	5	-3.25	259047710	24496	47.24	10600	10780	10400	14010	7550	10780	10575.10	1.14	0	-6486	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	783	9.49	0.74	12	0.33	1099.00	14034.00	14750	20240416	-29.29	7200	20240125	44.86	14750	-29.29	20240416	7200	44.86	20240125	35250	-70.41	20240415	9740	7.08	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
143	20240502	110628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10540	-240	5	-2.23	199743930	18824	36.30	10600	10780	10470	14010	7550	10780	10611.13	1.14	0	-4103	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	791	9.59	0.75	12	0.25	1099.00	14034.00	14750	20240416	-28.54	7200	20240125	46.39	14750	-28.54	20240416	7200	46.39	20240125	35250	-70.10	20240415	9740	8.21	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
144	20240502	100626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10650	-130	5	-1.21	110192210	10350	19.96	10600	10780	10520	14010	7550	10780	10646.59	1.14	0	-708	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	799	9.69	0.76	12	0.14	1099.00	14034.00	14750	20240416	-27.80	7200	20240125	47.92	14750	-27.80	20240416	7200	47.92	20240125	35250	-69.79	20240415	9740	9.34	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N
145	20240502	090627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10770	-10	5	-0.09	17896220	1674	3.23	10600	10780	10600	14010	7550	10780	10690.69	1.14	0	-1	11326	11052	10786	10512	10246	11190	10650	38	3230	500	7540	10	1	7506711	808	9.80	0.77	12	0.02	1099.00	14034.00	14750	20240416	-26.98	7200	20240125	49.58	14750	-26.98	20240416	7200	49.58	20240125	35250	-69.45	20240415	9740	10.57	20240423	2.35	N	100840	500	37 억		85497	N	N	1	N	00	N