KissMeData/082740/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	160710	57	100.00	KOSPI		기계	N	N	N	N		N	12520	-20	5	-0.16	5455037540	438249	128.80	12540	12630	12300	16300	8780	12540	12447.28	5.69	0	28171	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10448	-2086.67	3.99	12	0.53	-6.00	3135.00	13890	20240424	-9.86	7560	20231024	65.61	13890	-9.86	20240424	7990	56.70	20240220	13890	-9.86	20240424	7560	65.61	20231024	0.39	N	082740	1000	834 억		4746251	N	N	185	N	00	N
3	20240531	150706	57	100.00	KOSPI		기계	N	N	N	N		N	12520	-20	5	-0.16	4273370860	343783	101.03	12540	12630	12300	16300	8780	12540	12430.42	5.69	0	18788	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10448	-2086.67	3.99	12	0.41	-6.00	3135.00	13890	20240424	-9.86	7560	20231024	65.61	13890	-9.86	20240424	7990	56.70	20240220	13890	-9.86	20240424	7560	65.61	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
4	20240531	140706	57	100.00	KOSPI		기계	N	N	N	N		N	12400	-140	5	-1.12	3552972760	286116	84.09	12540	12630	12300	16300	8780	12540	12417.93	5.69	0	18879	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10347	-2066.67	3.96	12	0.34	-6.00	3135.00	13890	20240424	-10.73	7560	20231024	64.02	13890	-10.73	20240424	7990	55.19	20240220	13890	-10.73	20240424	7560	64.02	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
5	20240531	130711	57	100.00	KOSPI		기계	N	N	N	N		N	12390	-150	5	-1.20	2841468530	228998	67.30	12540	12630	12300	16300	8780	12540	12408.25	5.69	0	8059	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10339	-2065.00	3.95	12	0.27	-6.00	3135.00	13890	20240424	-10.80	7560	20231024	63.89	13890	-10.80	20240424	7990	55.07	20240220	13890	-10.80	20240424	7560	63.89	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
6	20240531	120714	57	100.00	KOSPI		기계	N	N	N	N		N	12470	-70	5	-0.56	2435120550	196283	57.69	12540	12630	12300	16300	8780	12540	12406.15	5.69	0	3262	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10406	-2078.33	3.98	12	0.24	-6.00	3135.00	13890	20240424	-10.22	7560	20231024	64.95	13890	-10.22	20240424	7990	56.07	20240220	13890	-10.22	20240424	7560	64.95	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
7	20240531	110710	57	100.00	KOSPI		기계	N	N	N	N		N	12390	-150	5	-1.20	1972026880	158947	46.71	12540	12630	12300	16300	8780	12540	12406.80	5.69	0	-9164	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10339	-2065.00	3.95	12	0.19	-6.00	3135.00	13890	20240424	-10.80	7560	20231024	63.89	13890	-10.80	20240424	7990	55.07	20240220	13890	-10.80	20240424	7560	63.89	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
8	20240531	100712	57	100.00	KOSPI		기계	N	N	N	N		N	12440	-100	5	-0.80	1324537800	106683	31.35	12540	12630	12300	16300	8780	12540	12415.61	5.69	0	-11977	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10381	-2073.33	3.97	12	0.13	-6.00	3135.00	13890	20240424	-10.44	7560	20231024	64.55	13890	-10.44	20240424	7990	55.69	20240220	13890	-10.44	20240424	7560	64.55	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
9	20240531	090709	57	100.00	KOSPI		기계	N	N	N	N		N	12510	-30	5	-0.24	123098640	9835	2.89	12540	12630	12420	16300	8780	12540	12516.32	5.69	0	-2462	13026	12782	12556	12312	12086	12670	12200	834	3760	1000	9270	10	1	83447142	10439	-2085.00	3.99	12	0.01	-6.00	3135.00	13890	20240424	-9.94	7560	20231024	65.48	13890	-9.94	20240424	7990	56.57	20240220	13890	-9.94	20240424	7560	65.48	20231024	0.39	N	082740	1000	834 억		4746251	N	N	3636	N	00	N
10	20240530	160706	57	100.00	KOSPI		기계	N	N	N	N		N	12540	-170	5	-1.34	4245486080	338538	50.30	12610	12800	12330	16520	8900	12710	12540.65	5.67	0	13465	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10464	-2090.00	4.00	12	0.41	-6.00	3135.00	13890	20240424	-9.72	7560	20231024	65.87	13890	-9.72	20240424	7990	56.95	20240220	13890	-9.72	20240424	7560	65.87	20231024	0.39	N	082740	1000	834 억		4732488	N	N	3636	N	00	N
11	20240530	150707	57	100.00	KOSPI		기계	N	N	N	N		N	12560	-150	5	-1.18	4032187340	321536	47.77	12610	12800	12330	16520	8900	12710	12540.39	5.67	0	13219	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10481	-2093.33	4.01	12	0.39	-6.00	3135.00	13890	20240424	-9.58	7560	20231024	66.14	13890	-9.58	20240424	7990	57.20	20240220	13890	-9.58	20240424	7560	66.14	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
12	20240530	140707	57	100.00	KOSPI		기계	N	N	N	N		N	12500	-210	5	-1.65	3422640390	273051	40.57	12610	12800	12330	16520	8900	12710	12534.80	5.67	0	23881	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10431	-2083.33	3.99	12	0.33	-6.00	3135.00	13890	20240424	-10.01	7560	20231024	65.34	13890	-10.01	20240424	7990	56.45	20240220	13890	-10.01	20240424	7560	65.34	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
13	20240530	130708	57	100.00	KOSPI		기계	N	N	N	N		N	12600	-110	5	-0.87	2854102280	227671	33.83	12610	12800	12330	16520	8900	12710	12536.08	5.67	0	23108	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10514	-2100.00	4.02	12	0.27	-6.00	3135.00	13890	20240424	-9.29	7560	20231024	66.67	13890	-9.29	20240424	7990	57.70	20240220	13890	-9.29	20240424	7560	66.67	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
14	20240530	120707	57	100.00	KOSPI		기계	N	N	N	N		N	12580	-130	5	-1.02	2476288560	197707	29.37	12610	12800	12330	16520	8900	12710	12525.04	5.67	0	26746	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10498	-2096.67	4.01	12	0.24	-6.00	3135.00	13890	20240424	-9.43	7560	20231024	66.40	13890	-9.43	20240424	7990	57.45	20240220	13890	-9.43	20240424	7560	66.40	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
15	20240530	110707	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-80	5	-0.63	2067841000	165326	24.56	12610	12800	12330	16520	8900	12710	12507.66	5.67	0	28128	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10539	-2105.00	4.03	12	0.20	-6.00	3135.00	13890	20240424	-9.07	7560	20231024	67.06	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7560	67.06	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
16	20240530	100708	57	100.00	KOSPI		기계	N	N	N	N		N	12480	-230	5	-1.81	1430930310	114415	17.00	12610	12800	12330	16520	8900	12710	12506.49	5.67	0	18277	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10414	-2080.00	3.98	12	0.14	-6.00	3135.00	13890	20240424	-10.15	7560	20231024	65.08	13890	-10.15	20240424	7990	56.20	20240220	13890	-10.15	20240424	7560	65.08	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
17	20240530	090708	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-80	5	-0.63	276904960	21974	3.26	12610	12800	12330	16520	8900	12710	12601.48	5.67	0	-3124	13463	13086	12793	12416	12123	12940	12270	834	3810	1000	9400	10	1	83447142	10539	-2105.00	4.03	12	0.03	-6.00	3135.00	13890	20240424	-9.07	7560	20231024	67.06	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7560	67.06	20231024	0.39	N	082740	1000	834 억		4732488	N	N	558	N	00	N
18	20240529	160701	57	100.00	KOSPI		기계	N	N	N	N		N	12710	-430	5	-3.27	8535836150	670415	119.29	13080	13170	12500	17080	9200	13140	12732.16	5.57	0	57883	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10606	-2118.33	4.05	12	0.80	-6.00	3135.00	13890	20240424	-8.50	7560	20231024	68.12	13890	-8.50	20240424	7990	59.07	20240220	13890	-8.50	20240424	7560	68.12	20231024	0.37	N	082740	1000	834 억		4648018	N	N	558	N	00	N
19	20240529	150700	57	100.00	KOSPI		기계	N	N	N	N		N	12680	-460	5	-3.50	7993953820	627553	111.66	13080	13170	12500	17080	9200	13140	12738.26	5.57	0	38381	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10581	-2113.33	4.04	12	0.75	-6.00	3135.00	13890	20240424	-8.71	7560	20231024	67.72	13890	-8.71	20240424	7990	58.70	20240220	13890	-8.71	20240424	7560	67.72	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
20	20240529	140700	57	100.00	KOSPI		기계	N	N	N	N		N	12570	-570	5	-4.34	6782249500	531526	94.58	13080	13170	12500	17080	9200	13140	12759.92	5.57	0	21965	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10489	-2095.00	4.01	12	0.64	-6.00	3135.00	13890	20240424	-9.50	7560	20231024	66.27	13890	-9.50	20240424	7990	57.32	20240220	13890	-9.50	20240424	7560	66.27	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
21	20240529	130703	57	100.00	KOSPI		기계	N	N	N	N		N	12610	-530	5	-4.03	5539325260	432459	76.95	13080	13170	12570	17080	9200	13140	12808.86	5.57	0	11048	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10523	-2101.67	4.02	12	0.52	-6.00	3135.00	13890	20240424	-9.22	7560	20231024	66.80	13890	-9.22	20240424	7990	57.82	20240220	13890	-9.22	20240424	7560	66.80	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
22	20240529	120705	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-510	5	-3.88	4515456060	351274	62.50	13080	13170	12610	17080	9200	13140	12854.47	5.57	0	-188	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10539	-2105.00	4.03	12	0.42	-6.00	3135.00	13890	20240424	-9.07	7560	20231024	67.06	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7560	67.06	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
23	20240529	110703	57	100.00	KOSPI		기계	N	N	N	N		N	12790	-350	5	-2.66	3368647210	261122	46.46	13080	13170	12750	17080	9200	13140	12900.62	5.57	0	6057	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10673	-2131.67	4.08	12	0.31	-6.00	3135.00	13890	20240424	-7.92	7560	20231024	69.18	13890	-7.92	20240424	7990	60.08	20240220	13890	-7.92	20240424	7560	69.18	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
24	20240529	100702	57	100.00	KOSPI		기계	N	N	N	N		N	12830	-310	5	-2.36	2605213220	201668	35.88	13080	13170	12750	17080	9200	13140	12918.27	5.57	0	5215	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10706	-2138.33	4.09	12	0.24	-6.00	3135.00	13890	20240424	-7.63	7560	20231024	69.71	13890	-7.63	20240424	7990	60.58	20240220	13890	-7.63	20240424	7560	69.71	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
25	20240529	090658	57	100.00	KOSPI		기계	N	N	N	N		N	12970	-170	5	-1.29	530787130	40796	7.26	13080	13170	12900	17080	9200	13140	13010.60	5.57	0	9943	13546	13342	13186	12982	12826	13265	12905	834	3940	1000	9720	10	1	83447142	10823	-2161.67	4.14	12	0.05	-6.00	3135.00	13890	20240424	-6.62	7560	20231024	71.56	13890	-6.62	20240424	7990	62.33	20240220	13890	-6.62	20240424	7560	71.56	20231024	0.37	N	082740	1000	834 억		4648018	N	N	0	N	00	N
26	20240528	160657	57	100.00	KOSPI		기계	N	N	N	N		N	13140	-260	5	-1.94	7379467780	558532	62.11	13310	13390	13030	17420	9380	13400	13212.17	5.56	0	-393	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	10965	-2190.00	4.19	12	0.67	-6.00	3135.00	13890	20240424	-5.40	7560	20231024	73.81	13890	-5.40	20240424	7990	64.46	20240220	13890	-5.40	20240424	7560	73.81	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
27	20240528	150700	57	100.00	KOSPI		기계	N	N	N	N		N	13110	-290	5	-2.16	6777009380	512483	56.99	13310	13390	13030	17420	9380	13400	13223.75	5.56	0	-2140	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	10940	-2185.00	4.18	12	0.61	-6.00	3135.00	13890	20240424	-5.62	7560	20231024	73.41	13890	-5.62	20240424	7990	64.08	20240220	13890	-5.62	20240424	7560	73.41	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
28	20240528	140701	57	100.00	KOSPI		기계	N	N	N	N		N	13240	-160	5	-1.19	5278802120	398400	44.30	13310	13390	13030	17420	9380	13400	13249.87	5.56	0	-5289	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	11048	-2206.67	4.22	12	0.48	-6.00	3135.00	13890	20240424	-4.68	7560	20231024	75.13	13890	-4.68	20240424	7990	65.71	20240220	13890	-4.68	20240424	7560	75.13	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
29	20240528	130657	57	100.00	KOSPI		기계	N	N	N	N		N	13200	-200	5	-1.49	4972302070	375237	41.73	13310	13390	13030	17420	9380	13400	13250.95	5.56	0	-2762	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	11015	-2200.00	4.21	12	0.45	-6.00	3135.00	13890	20240424	-4.97	7560	20231024	74.60	13890	-4.97	20240424	7990	65.21	20240220	13890	-4.97	20240424	7560	74.60	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
30	20240528	120658	57	100.00	KOSPI		기계	N	N	N	N		N	13260	-140	5	-1.04	4283129340	323101	35.93	13310	13390	13030	17420	9380	13400	13256.15	5.56	0	-2693	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	11065	-2210.00	4.23	12	0.39	-6.00	3135.00	13890	20240424	-4.54	7560	20231024	75.40	13890	-4.54	20240424	7990	65.96	20240220	13890	-4.54	20240424	7560	75.40	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
31	20240528	110642	57	100.00	KOSPI		기계	N	N	N	N		N	13330	-70	5	-0.52	3501494850	264348	29.40	13310	13390	13030	17420	9380	13400	13245.56	5.56	0	4698	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	11124	-2221.67	4.25	12	0.32	-6.00	3135.00	13890	20240424	-4.03	7560	20231024	76.32	13890	-4.03	20240424	7990	66.83	20240220	13890	-4.03	20240424	7560	76.32	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
32	20240528	100658	57	100.00	KOSPI		기계	N	N	N	N		N	13300	-100	5	-0.75	2647523770	200272	22.27	13310	13360	13030	17420	9380	13400	13219.31	5.56	0	18565	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	11098	-2216.67	4.24	12	0.24	-6.00	3135.00	13890	20240424	-4.25	7560	20231024	75.93	13890	-4.25	20240424	7990	66.46	20240220	13890	-4.25	20240424	7560	75.93	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
33	20240528	090700	57	100.00	KOSPI		기계	N	N	N	N		N	13050	-350	5	-2.61	875166860	66445	7.39	13310	13340	13030	17420	9380	13400	13170.03	5.56	0	228	13766	13582	13316	13132	12866	13675	13225	834	4020	1000	9910	10	1	83447142	10890	-2175.00	4.16	12	0.08	-6.00	3135.00	13890	20240424	-6.05	7560	20231024	72.62	13890	-6.05	20240424	7990	63.33	20240220	13890	-6.05	20240424	7560	72.62	20231024	0.39	N	082740	1000	834 억		4640144	N	N	0	N	00	N
34	20240527	160648	57	100.00	KOSPI		기계	N	N	N	N		N	13400	90	2	0.68	11859637350	894222	46.74	13350	13500	13050	17300	9320	13310	13262.38	5.50	0	89884	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11182	-2233.33	4.27	12	1.07	-6.00	3135.00	13890	20240424	-3.53	7560	20231024	77.25	13890	-3.53	20240424	7990	67.71	20240220	13890	-3.53	20240424	7560	77.25	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
35	20240527	150659	57	100.00	KOSPI		기계	N	N	N	N		N	13380	70	2	0.53	11135306620	840160	43.92	13350	13500	13050	17300	9320	13310	13253.75	5.50	0	97348	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11165	-2230.00	4.27	12	1.01	-6.00	3135.00	13890	20240424	-3.67	7560	20231024	76.98	13890	-3.67	20240424	7990	67.46	20240220	13890	-3.67	20240424	7560	76.98	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
36	20240527	140657	57	100.00	KOSPI		기계	N	N	N	N		N	13280	-30	5	-0.23	10188523410	768865	40.19	13350	13500	13050	17300	9320	13310	13251.33	5.50	0	93832	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11082	-2213.33	4.24	12	0.92	-6.00	3135.00	13890	20240424	-4.39	7560	20231024	75.66	13890	-4.39	20240424	7990	66.21	20240220	13890	-4.39	20240424	7560	75.66	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
37	20240527	130656	57	100.00	KOSPI		기계	N	N	N	N		N	13290	-20	5	-0.15	8780899470	663412	34.68	13350	13500	13050	17300	9320	13310	13235.90	5.50	0	83644	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11090	-2215.00	4.24	12	0.80	-6.00	3135.00	13890	20240424	-4.32	7560	20231024	75.79	13890	-4.32	20240424	7990	66.33	20240220	13890	-4.32	20240424	7560	75.79	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
38	20240527	120657	57	100.00	KOSPI		기계	N	N	N	N		N	13250	-60	5	-0.45	8114785220	613259	32.06	13350	13500	13050	17300	9320	13310	13232.15	5.50	0	75157	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11057	-2208.33	4.23	12	0.73	-6.00	3135.00	13890	20240424	-4.61	7560	20231024	75.26	13890	-4.61	20240424	7990	65.83	20240220	13890	-4.61	20240424	7560	75.26	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
39	20240527	110657	57	100.00	KOSPI		기계	N	N	N	N		N	13150	-160	5	-1.20	6534191740	494280	25.84	13350	13500	13050	17300	9320	13310	13219.50	5.50	0	68190	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	10973	-2191.67	4.19	12	0.59	-6.00	3135.00	13890	20240424	-5.33	7560	20231024	73.94	13890	-5.33	20240424	7990	64.58	20240220	13890	-5.33	20240424	7560	73.94	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
40	20240527	100655	57	100.00	KOSPI		기계	N	N	N	N		N	13190	-120	5	-0.90	5293755050	399669	20.89	13350	13500	13060	17300	9320	13310	13245.25	5.50	0	57363	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11007	-2198.33	4.21	12	0.48	-6.00	3135.00	13890	20240424	-5.04	7560	20231024	74.47	13890	-5.04	20240424	7990	65.08	20240220	13890	-5.04	20240424	7560	74.47	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
41	20240527	090656	57	100.00	KOSPI		기계	N	N	N	N		N	13430	120	2	0.90	1678341950	126338	6.60	13350	13460	13110	17300	9320	13310	13284.41	5.50	0	24615	14483	13896	13003	12416	11523	14190	12710	834	3990	1000	9840	10	1	83447142	11207	-2238.33	4.28	12	0.15	-6.00	3135.00	13890	20240424	-3.31	7560	20231024	77.65	13890	-3.31	20240424	7990	68.09	20240220	13890	-3.31	20240424	7560	77.65	20231024	0.41	N	082740	1000	834 억		4589218	N	N	71	N	00	N
42	20240524	160622	57	100.00	KOSPI		기계	N	N	N	N		N	13310	950	2	7.69	24905550850	1900133	182.33	12230	13590	12110	16060	8660	12360	13107.10	5.01	0	417779	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	11107	-2218.33	4.25	12	2.28	-6.00	3135.00	13890	20240424	-4.18	7560	20231024	76.06	13890	-4.18	20240424	7990	66.58	20240220	13890	-4.18	20240424	7560	76.06	20231024	0.43	N	082740	1000	834 억		4178114	N	N	71	N	00	N
43	20240524	150621	57	100.00	KOSPI		기계	N	N	N	N		N	13360	1000	2	8.09	23719063710	1810907	173.77	12230	13590	12110	16060	8660	12360	13097.89	5.01	0	386279	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	11149	-2226.67	4.26	12	2.17	-6.00	3135.00	13890	20240424	-3.82	7560	20231024	76.72	13890	-3.82	20240424	7990	67.21	20240220	13890	-3.82	20240424	7560	76.72	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
44	20240524	140624	57	100.00	KOSPI		기계	N	N	N	N		N	13360	1000	2	8.09	20757902170	1588742	152.45	12230	13590	12110	16060	8660	12360	13065.62	5.01	0	335357	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	11149	-2226.67	4.26	12	1.90	-6.00	3135.00	13890	20240424	-3.82	7560	20231024	76.72	13890	-3.82	20240424	7990	67.21	20240220	13890	-3.82	20240424	7560	76.72	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
45	20240524	130622	57	100.00	KOSPI		기계	N	N	N	N		N	13230	870	2	7.04	11749813490	915355	87.84	12230	13290	12110	16060	8660	12360	12836.35	5.01	0	204813	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	11040	-2205.00	4.22	12	1.10	-6.00	3135.00	13890	20240424	-4.75	7560	20231024	75.00	13890	-4.75	20240424	7990	65.58	20240220	13890	-4.75	20240424	7560	75.00	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
46	20240524	120623	57	100.00	KOSPI		기계	N	N	N	N		N	12890	530	2	4.29	5964048550	474523	45.53	12230	12900	12110	16060	8660	12360	12568.51	5.01	0	131911	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	10756	-2148.33	4.11	12	0.57	-6.00	3135.00	13890	20240424	-7.20	7560	20231024	70.50	13890	-7.20	20240424	7990	61.33	20240220	13890	-7.20	20240424	7560	70.50	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
47	20240524	110621	57	100.00	KOSPI		기계	N	N	N	N		N	12630	270	2	2.18	3471510530	279546	26.82	12230	12630	12110	16060	8660	12360	12418.39	5.01	0	85258	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	10539	-2105.00	4.03	12	0.33	-6.00	3135.00	13890	20240424	-9.07	7560	20231024	67.06	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7560	67.06	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
48	20240524	100626	57	100.00	KOSPI		기계	N	N	N	N		N	12460	100	2	0.81	1964603620	159130	15.27	12230	12500	12110	16060	8660	12360	12345.90	5.01	0	51190	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	10398	-2076.67	3.97	12	0.19	-6.00	3135.00	13890	20240424	-10.30	7560	20231024	64.81	13890	-10.30	20240424	7990	55.94	20240220	13890	-10.30	20240424	7560	64.81	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
49	20240524	090622	57	100.00	KOSPI		기계	N	N	N	N		N	12290	-70	5	-0.57	343740840	28163	2.70	12230	12290	12110	16060	8660	12360	12205.41	5.01	0	6852	12926	12642	12146	11862	11366	12785	12005	834	3700	1000	9140	10	1	83447142	10256	-2048.33	3.92	12	0.03	-6.00	3135.00	13890	20240424	-11.52	7560	20231024	62.57	13890	-11.52	20240424	7990	53.82	20240220	13890	-11.52	20240424	7560	62.57	20231024	0.43	N	082740	1000	834 억		4178114	N	N	202	N	00	N
50	20240523	160619	57	100.00	KOSPI		기계	N	N	N	N		N	12360	260	2	2.15	12568534910	1039222	56.74	11970	12430	11650	15730	8470	12100	12094.04	5.16	0	-74535	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10314	-2060.00	3.94	12	1.25	-6.00	3135.00	13890	20240424	-11.02	7560	20231024	63.49	13890	-11.02	20240424	7990	54.69	20240220	13890	-11.02	20240424	7560	63.49	20231024	0.41	N	082740	1000	834 억		4305860	N	N	202	N	00	N
51	20240523	150624	57	100.00	KOSPI		기계	N	N	N	N		N	12370	270	2	2.23	12050234690	997326	54.46	11970	12430	11650	15730	8470	12100	12082.53	5.16	0	-58214	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10322	-2061.67	3.95	12	1.20	-6.00	3135.00	13890	20240424	-10.94	7560	20231024	63.62	13890	-10.94	20240424	7990	54.82	20240220	13890	-10.94	20240424	7560	63.62	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
52	20240523	140625	57	100.00	KOSPI		기계	N	N	N	N		N	12340	240	2	1.98	10876889600	902319	49.27	11970	12430	11650	15730	8470	12100	12054.33	5.16	0	-25576	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10297	-2056.67	3.94	12	1.08	-6.00	3135.00	13890	20240424	-11.16	7560	20231024	63.23	13890	-11.16	20240424	7990	54.44	20240220	13890	-11.16	20240424	7560	63.23	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
53	20240523	130623	57	100.00	KOSPI		기계	N	N	N	N		N	12300	200	2	1.65	9984467620	829913	45.31	11970	12430	11650	15730	8470	12100	12030.66	5.16	0	-13201	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10264	-2050.00	3.92	12	0.99	-6.00	3135.00	13890	20240424	-11.45	7560	20231024	62.70	13890	-11.45	20240424	7990	53.94	20240220	13890	-11.45	20240424	7560	62.70	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
54	20240523	120619	57	100.00	KOSPI		기계	N	N	N	N		N	12360	260	2	2.15	9353459400	778653	42.52	11970	12430	11650	15730	8470	12100	12012.26	5.16	0	-853	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10314	-2060.00	3.94	12	0.93	-6.00	3135.00	13890	20240424	-11.02	7560	20231024	63.49	13890	-11.02	20240424	7990	54.69	20240220	13890	-11.02	20240424	7560	63.49	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
55	20240523	110619	57	100.00	KOSPI		기계	N	N	N	N		N	12370	270	2	2.23	8141595370	680656	37.16	11970	12390	11650	15730	8470	12100	11961.21	5.16	0	9976	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10322	-2061.67	3.95	12	0.82	-6.00	3135.00	13890	20240424	-10.94	7560	20231024	63.62	13890	-10.94	20240424	7990	54.82	20240220	13890	-10.94	20240424	7560	63.62	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
56	20240523	100621	57	100.00	KOSPI		기계	N	N	N	N		N	12090	-10	5	-0.08	6221435740	523824	28.60	11970	12190	11650	15730	8470	12100	11876.56	5.16	0	28638	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	10089	-2015.00	3.86	12	0.63	-6.00	3135.00	13890	20240424	-12.96	7560	20231024	59.92	13890	-12.96	20240424	7990	51.31	20240220	13890	-12.96	20240424	7560	59.92	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
57	20240523	090623	57	100.00	KOSPI		기계	N	N	N	N		N	11750	-350	5	-2.89	1579378450	133628	7.30	11970	11990	11710	15730	8470	12100	11817.27	5.16	0	16186	13813	12956	12493	11636	11173	12725	11405	834	3630	1000	8950	10	1	83447142	9805	-1958.33	3.75	12	0.16	-6.00	3135.00	13890	20240424	-15.41	7560	20231024	55.42	13890	-15.41	20240424	7990	47.06	20240220	13890	-15.41	20240424	7560	55.42	20231024	0.41	N	082740	1000	834 억		4305860	N	N	0	N	00	N
58	20240522	160614	57	100.00	KOSPI		기계	N	N	N	N		N	12100	-1270	5	-9.50	22684681140	1817389	120.68	13340	13350	12030	17380	9360	13370	12483.01	5.58	0	-391085	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10097	-2016.67	3.86	12	2.18	-6.00	3135.00	13890	20240424	-12.89	7560	20231024	60.05	13890	-12.89	20240424	7990	51.44	20240220	13890	-12.89	20240424	7560	60.05	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
59	20240522	150619	57	100.00	KOSPI		기계	N	N	N	N		N	12190	-1180	5	-8.83	20085135020	1602620	106.42	13340	13350	12060	17380	9360	13370	12532.43	5.58	0	-373588	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10172	-2031.67	3.89	12	1.92	-6.00	3135.00	13890	20240424	-12.24	7560	20231024	61.24	13890	-12.24	20240424	7990	52.57	20240220	13890	-12.24	20240424	7560	61.24	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
60	20240522	140620	57	100.00	KOSPI		기계	N	N	N	N		N	12230	-1140	5	-8.53	15325688340	1212313	80.50	13340	13350	12060	17380	9360	13370	12641.40	5.58	0	-298023	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10206	-2038.33	3.90	12	1.45	-6.00	3135.00	13890	20240424	-11.95	7560	20231024	61.77	13890	-11.95	20240424	7990	53.07	20240220	13890	-11.95	20240424	7560	61.77	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
61	20240522	130616	57	100.00	KOSPI		기계	N	N	N	N		N	12640	-730	5	-5.46	9300300840	724156	48.09	13340	13350	12640	17380	9360	13370	12842.59	5.58	0	-223384	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10548	-2106.67	4.03	12	0.87	-6.00	3135.00	13890	20240424	-9.00	7560	20231024	67.20	13890	-9.00	20240424	7990	58.20	20240220	13890	-9.00	20240424	7560	67.20	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
62	20240522	120648	57	100.00	KOSPI		기계	N	N	N	N		N	12720	-650	5	-4.86	8120314350	631169	41.91	13340	13350	12670	17380	9360	13370	12865.12	5.58	0	-173779	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10614	-2120.00	4.06	12	0.76	-6.00	3135.00	13890	20240424	-8.42	7560	20231024	68.25	13890	-8.42	20240424	7990	59.20	20240220	13890	-8.42	20240424	7560	68.25	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
63	20240522	110620	57	100.00	KOSPI		기계	N	N	N	N		N	12750	-620	5	-4.64	6483544440	502526	33.37	13340	13350	12670	17380	9360	13370	12901.45	5.58	0	-114609	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10640	-2125.00	4.07	12	0.60	-6.00	3135.00	13890	20240424	-8.21	7560	20231024	68.65	13890	-8.21	20240424	7990	59.57	20240220	13890	-8.21	20240424	7560	68.65	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
64	20240522	100619	57	100.00	KOSPI		기계	N	N	N	N		N	12780	-590	5	-4.41	4517840650	348655	23.15	13340	13350	12770	17380	9360	13370	12957.33	5.58	0	-70854	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10665	-2130.00	4.08	12	0.42	-6.00	3135.00	13890	20240424	-7.99	7560	20231024	69.05	13890	-7.99	20240424	7990	59.95	20240220	13890	-7.99	20240424	7560	69.05	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
65	20240522	090618	57	100.00	KOSPI		기계	N	N	N	N		N	13070	-300	5	-2.24	696531770	52907	3.51	13340	13350	13070	17380	9360	13370	13163.29	5.58	0	-8740	13863	13616	13163	12916	12463	13740	13040	834	4010	1000	9890	10	1	83447142	10907	-2178.33	4.17	12	0.06	-6.00	3135.00	13890	20240424	-5.90	7560	20231024	72.88	13890	-5.90	20240424	7990	63.58	20240220	13890	-5.90	20240424	7560	72.88	20231024	0.43	N	082740	1000	834 억		4658841	N	N	0	N	00	N
66	20240521	160612	57	100.00	KOSPI		기계	N	N	N	N		N	13370	630	2	4.95	19699230340	1489299	185.27	12910	13410	12710	16560	8920	12740	13227.06	5.53	0	66824	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	11157	-2228.33	4.26	12	1.78	-6.00	3135.00	13890	20240424	-3.74	7560	20231024	76.85	13890	-3.74	20240424	7990	67.33	20240220	13890	-3.74	20240424	7560	76.85	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
67	20240521	150617	57	100.00	KOSPI		기계	N	N	N	N		N	13340	600	2	4.71	18590772810	1406330	174.95	12910	13410	12710	16560	8920	12740	13219.36	5.53	0	83970	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	11132	-2223.33	4.26	12	1.69	-6.00	3135.00	13890	20240424	-3.96	7560	20231024	76.46	13890	-3.96	20240424	7990	66.96	20240220	13890	-3.96	20240424	7560	76.46	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
68	20240521	140615	57	100.00	KOSPI		기계	N	N	N	N		N	13300	560	2	4.40	16689489840	1263663	157.20	12910	13410	12710	16560	8920	12740	13207.24	5.53	0	130900	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	11098	-2216.67	4.24	12	1.51	-6.00	3135.00	13890	20240424	-4.25	7560	20231024	75.93	13890	-4.25	20240424	7990	66.46	20240220	13890	-4.25	20240424	7560	75.93	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
69	20240521	130616	57	100.00	KOSPI		기계	N	N	N	N		N	13370	630	2	4.95	14599352690	1106698	137.67	12910	13410	12710	16560	8920	12740	13191.82	5.53	0	172305	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	11157	-2228.33	4.26	12	1.33	-6.00	3135.00	13890	20240424	-3.74	7560	20231024	76.85	13890	-3.74	20240424	7990	67.33	20240220	13890	-3.74	20240424	7560	76.85	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
70	20240521	120616	57	100.00	KOSPI		기계	N	N	N	N		N	13200	460	2	3.61	11382128160	865097	107.62	12910	13320	12710	16560	8920	12740	13157.06	5.53	0	128923	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	11015	-2200.00	4.21	12	1.04	-6.00	3135.00	13890	20240424	-4.97	7560	20231024	74.60	13890	-4.97	20240424	7990	65.21	20240220	13890	-4.97	20240424	7560	74.60	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
71	20240521	110618	57	100.00	KOSPI		기계	N	N	N	N		N	13170	430	2	3.38	9053422640	689069	85.72	12910	13320	12710	16560	8920	12740	13138.64	5.53	0	130437	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	10990	-2195.00	4.20	12	0.83	-6.00	3135.00	13890	20240424	-5.18	7560	20231024	74.21	13890	-5.18	20240424	7990	64.83	20240220	13890	-5.18	20240424	7560	74.21	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
72	20240521	100616	57	100.00	KOSPI		기계	N	N	N	N		N	13020	280	2	2.20	6988435520	531785	66.15	12910	13320	12710	16560	8920	12740	13141.48	5.53	0	122193	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	10865	-2170.00	4.15	12	0.64	-6.00	3135.00	13890	20240424	-6.26	7560	20231024	72.22	13890	-6.26	20240424	7990	62.95	20240220	13890	-6.26	20240424	7560	72.22	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
73	20240521	090612	57	100.00	KOSPI		기계	N	N	N	N		N	12770	30	2	0.24	317348850	24746	3.08	12910	12930	12710	16560	8920	12740	12824.32	5.53	0	-6601	13193	12966	12733	12506	12273	13080	12620	834	3820	1000	9420	10	1	83447142	10656	-2128.33	4.07	12	0.03	-6.00	3135.00	13890	20240424	-8.06	7560	20231024	68.92	13890	-8.06	20240424	7990	59.82	20240220	13890	-8.06	20240424	7560	68.92	20231024	0.41	N	082740	1000	834 억		4611677	N	N	9	N	00	N
74	20240517	160617	57	100.00	KOSPI		기계	N	N	N	N		N	12400	-370	5	-2.90	7627283390	613547	106.78	12550	12700	12290	16600	8940	12770	12431.50	5.33	0	54764	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10347	-2066.67	3.96	12	0.74	-6.00	3135.00	13890	20240424	-10.73	7560	20231024	64.02	13890	-10.73	20240424	7990	55.19	20240220	13890	-10.73	20240424	7560	64.02	20231024	0.41	N	082740	1000	834 억		4449553	N	N	1	N	00	N
75	20240517	150619	57	100.00	KOSPI		기계	N	N	N	N		N	12380	-390	5	-3.05	7132790690	573665	99.84	12550	12700	12290	16600	8940	12770	12433.72	5.33	0	61796	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10331	-2063.33	3.95	12	0.69	-6.00	3135.00	13890	20240424	-10.87	7560	20231024	63.76	13890	-10.87	20240424	7990	54.94	20240220	13890	-10.87	20240424	7560	63.76	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
76	20240517	140613	57	100.00	KOSPI		기계	N	N	N	N		N	12400	-370	5	-2.90	6069119790	487524	84.85	12550	12700	12290	16600	8940	12770	12448.86	5.33	0	39805	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10347	-2066.67	3.96	12	0.58	-6.00	3135.00	13890	20240424	-10.73	7560	20231024	64.02	13890	-10.73	20240424	7990	55.19	20240220	13890	-10.73	20240424	7560	64.02	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
77	20240517	130609	57	100.00	KOSPI		기계	N	N	N	N		N	12300	-470	5	-3.68	5450049760	437455	76.13	12550	12700	12290	16600	8940	12770	12458.54	5.33	0	39178	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10264	-2050.00	3.92	12	0.52	-6.00	3135.00	13890	20240424	-11.45	7560	20231024	62.70	13890	-11.45	20240424	7990	53.94	20240220	13890	-11.45	20240424	7560	62.70	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
78	20240517	120610	57	100.00	KOSPI		기계	N	N	N	N		N	12350	-420	5	-3.29	4815870870	386051	67.19	12550	12700	12290	16600	8940	12770	12474.70	5.33	0	25282	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10306	-2058.33	3.94	12	0.46	-6.00	3135.00	13890	20240424	-11.09	7560	20231024	63.36	13890	-11.09	20240424	7990	54.57	20240220	13890	-11.09	20240424	7560	63.36	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
79	20240517	110610	57	100.00	KOSPI		기계	N	N	N	N		N	12370	-400	5	-3.13	4002600080	320147	55.72	12550	12700	12370	16600	8940	12770	12502.38	5.33	0	6250	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10322	-2061.67	3.95	12	0.38	-6.00	3135.00	13890	20240424	-10.94	7560	20231024	63.62	13890	-10.94	20240424	7990	54.82	20240220	13890	-10.94	20240424	7560	63.62	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
80	20240517	100606	57	100.00	KOSPI		기계	N	N	N	N		N	12520	-250	5	-1.96	2836700890	226493	39.42	12550	12700	12450	16600	8940	12770	12524.45	5.33	0	5041	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10448	-2086.67	3.99	12	0.27	-6.00	3135.00	13890	20240424	-9.86	7560	20231024	65.61	13890	-9.86	20240424	7990	56.70	20240220	13890	-9.86	20240424	7560	65.61	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
81	20240517	090610	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-140	5	-1.10	479845760	38186	6.65	12550	12700	12520	16600	8940	12770	12566.01	5.33	0	3302	13223	12996	12823	12596	12423	12910	12510	834	3830	1000	9440	10	1	83447142	10539	-2105.00	4.03	12	0.05	-6.00	3135.00	13890	20240424	-9.07	7560	20231024	67.06	13890	-9.07	20240424	7990	58.07	20240220	13890	-9.07	20240424	7560	67.06	20231024	0.41	N	082740	1000	834 억		4449553	N	N	59	N	00	N
82	20240516	160606	57	100.00	KOSPI		기계	N	N	N	N		N	12770	-230	5	-1.77	7302594370	570373	81.37	13050	13050	12650	16900	9100	13000	12803.23	5.38	0	-32635	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10656	-2128.33	4.07	12	0.68	-6.00	3135.00	13890	20240424	-8.06	7560	20231024	68.92	13890	-8.06	20240424	7990	59.82	20240220	13890	-8.06	20240424	7560	68.92	20231024	0.37	N	082740	1000	834 억		4490180	N	N	59	N	00	N
83	20240516	150604	57	100.00	KOSPI		기계	N	N	N	N		N	12750	-250	5	-1.92	6835208610	533732	76.14	13050	13050	12650	16900	9100	13000	12806.44	5.38	0	-29776	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10640	-2125.00	4.07	12	0.64	-6.00	3135.00	13890	20240424	-8.21	7560	20231024	68.65	13890	-8.21	20240424	7990	59.57	20240220	13890	-8.21	20240424	7560	68.65	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
84	20240516	140608	57	100.00	KOSPI		기계	N	N	N	N		N	12820	-180	5	-1.38	6294784570	491466	70.11	13050	13050	12650	16900	9100	13000	12808.18	5.38	0	-19759	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10698	-2136.67	4.09	12	0.59	-6.00	3135.00	13890	20240424	-7.70	7560	20231024	69.58	13890	-7.70	20240424	7990	60.45	20240220	13890	-7.70	20240424	7560	69.58	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
85	20240516	130606	57	100.00	KOSPI		기계	N	N	N	N		N	12820	-180	5	-1.38	5607421820	437770	62.45	13050	13050	12650	16900	9100	13000	12809.06	5.38	0	-26858	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10698	-2136.67	4.09	12	0.52	-6.00	3135.00	13890	20240424	-7.70	7560	20231024	69.58	13890	-7.70	20240424	7990	60.45	20240220	13890	-7.70	20240424	7560	69.58	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
86	20240516	120604	57	100.00	KOSPI		기계	N	N	N	N		N	12890	-110	5	-0.85	4905739860	383296	54.68	13050	13050	12650	16900	9100	13000	12798.83	5.38	0	-31065	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10756	-2148.33	4.11	12	0.46	-6.00	3135.00	13890	20240424	-7.20	7560	20231024	70.50	13890	-7.20	20240424	7990	61.33	20240220	13890	-7.20	20240424	7560	70.50	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
87	20240516	110603	57	100.00	KOSPI		기계	N	N	N	N		N	12810	-190	5	-1.46	4421594860	345633	49.31	13050	13050	12650	16900	9100	13000	12792.75	5.38	0	-49431	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10690	-2135.00	4.09	12	0.41	-6.00	3135.00	13890	20240424	-7.78	7560	20231024	69.44	13890	-7.78	20240424	7990	60.33	20240220	13890	-7.78	20240424	7560	69.44	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
88	20240516	100604	57	100.00	KOSPI		기계	N	N	N	N		N	12670	-330	5	-2.54	3276097740	256235	36.55	13050	13050	12660	16900	9100	13000	12785.52	5.38	0	-61080	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10573	-2111.67	4.04	12	0.31	-6.00	3135.00	13890	20240424	-8.78	7560	20231024	67.59	13890	-8.78	20240424	7990	58.57	20240220	13890	-8.78	20240424	7560	67.59	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
89	20240516	090605	57	100.00	KOSPI		기계	N	N	N	N		N	12910	-90	5	-0.69	682453650	52659	7.51	13050	13050	12910	16900	9100	13000	12959.87	5.38	0	-16678	13420	13210	13010	12800	12600	13110	12700	834	3900	1000	9620	10	1	83447142	10773	-2151.67	4.12	12	0.06	-6.00	3135.00	13890	20240424	-7.06	7560	20231024	70.77	13890	-7.06	20240424	7990	61.58	20240220	13890	-7.06	20240424	7560	70.77	20231024	0.37	N	082740	1000	834 억		4490180	N	N	36	N	00	N
90	20240514	160611	57	100.00	KOSPI		기계	N	N	N	N		N	13000	-180	5	-1.37	8971239510	692266	38.48	13220	13220	12810	17130	9230	13180	12959.21	5.51	0	-125007	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10848	-2166.67	4.15	12	0.83	-6.00	3135.00	13890	20240424	-6.41	7560	20231024	71.96	13890	-6.41	20240424	7990	62.70	20240220	13890	-6.41	20240424	7560	71.96	20231024	0.37	N	082740	1000	834 억		4596390	N	N	36	N	00	N
91	20240514	150614	57	100.00	KOSPI		기계	N	N	N	N		N	13010	-170	5	-1.29	8372598030	646195	35.92	13220	13220	12810	17130	9230	13180	12956.77	5.51	0	-109750	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10856	-2168.33	4.15	12	0.77	-6.00	3135.00	13890	20240424	-6.34	7560	20231024	72.09	13890	-6.34	20240424	7990	62.83	20240220	13890	-6.34	20240424	7560	72.09	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
92	20240514	140612	57	100.00	KOSPI		기계	N	N	N	N		N	12870	-310	5	-2.35	6973993910	537852	29.90	13220	13220	12830	17130	9230	13180	12966.38	5.51	0	-92594	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10740	-2145.00	4.11	12	0.64	-6.00	3135.00	13890	20240424	-7.34	7560	20231024	70.24	13890	-7.34	20240424	7990	61.08	20240220	13890	-7.34	20240424	7560	70.24	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
93	20240514	130613	57	100.00	KOSPI		기계	N	N	N	N		N	12880	-300	5	-2.28	6395169020	492838	27.40	13220	13220	12830	17130	9230	13180	12976.21	5.51	0	-75786	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10748	-2146.67	4.11	12	0.59	-6.00	3135.00	13890	20240424	-7.27	7560	20231024	70.37	13890	-7.27	20240424	7990	61.20	20240220	13890	-7.27	20240424	7560	70.37	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
94	20240514	120610	57	100.00	KOSPI		기계	N	N	N	N		N	12900	-280	5	-2.12	5685025040	437673	24.33	13220	13220	12830	17130	9230	13180	12989.21	5.51	0	-59860	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10765	-2150.00	4.11	12	0.52	-6.00	3135.00	13890	20240424	-7.13	7560	20231024	70.63	13890	-7.13	20240424	7990	61.45	20240220	13890	-7.13	20240424	7560	70.63	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
95	20240514	110611	57	100.00	KOSPI		기계	N	N	N	N		N	12990	-190	5	-1.44	4408382740	339091	18.85	13220	13220	12830	17130	9230	13180	13000.59	5.51	0	-31698	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10840	-2165.00	4.14	12	0.41	-6.00	3135.00	13890	20240424	-6.48	7560	20231024	71.83	13890	-6.48	20240424	7990	62.58	20240220	13890	-6.48	20240424	7560	71.83	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
96	20240514	100610	57	100.00	KOSPI		기계	N	N	N	N		N	13000	-180	5	-1.37	3522193840	270837	15.06	13220	13220	12830	17130	9230	13180	13004.85	5.51	0	-15938	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10848	-2166.67	4.15	12	0.32	-6.00	3135.00	13890	20240424	-6.41	7560	20231024	71.96	13890	-6.41	20240424	7990	62.70	20240220	13890	-6.41	20240424	7560	71.96	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
97	20240514	090610	57	100.00	KOSPI		기계	N	N	N	N		N	12990	-190	5	-1.44	937239880	71599	3.98	13220	13220	12970	17130	9230	13180	13090.13	5.51	0	-31403	13893	13536	12933	12576	11973	13715	12755	834	3950	1000	9750	10	1	83447142	10840	-2165.00	4.14	12	0.09	-6.00	3135.00	13890	20240424	-6.48	7560	20231024	71.83	13890	-6.48	20240424	7990	62.58	20240220	13890	-6.48	20240424	7560	71.83	20231024	0.37	N	082740	1000	834 억		4596390	N	N	3231	N	00	N
98	20240513	160609	57	100.00	KOSPI		기계	N	N	N	N		N	13180	730	2	5.86	23262318400	1788241	270.20	12390	13290	12330	16180	8720	12450	13008.68	5.50	0	1152	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	10998	-2196.67	4.20	12	2.14	-6.00	3135.00	13890	20240424	-5.11	7560	20231024	74.34	13890	-5.11	20240424	7990	64.96	20240220	13890	-5.11	20240424	7560	74.34	20231024	0.36	N	082740	1000	834 억		4592836	N	N	3231	N	00	N
99	20240513	150612	57	100.00	KOSPI		기계	N	N	N	N		N	13150	700	2	5.62	22292421010	1714553	259.06	12390	13290	12330	16180	8720	12450	13002.34	5.50	0	26722	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	10973	-2191.67	4.19	12	2.05	-6.00	3135.00	13890	20240424	-5.33	7560	20231024	73.94	13890	-5.33	20240424	7990	64.58	20240220	13890	-5.33	20240424	7560	73.94	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
100	20240513	140610	57	100.00	KOSPI		기계	N	N	N	N		N	13190	740	2	5.94	19899728160	1532533	231.56	12390	13290	12330	16180	8720	12450	12985.35	5.50	0	66420	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	11007	-2198.33	4.21	12	1.84	-6.00	3135.00	13890	20240424	-5.04	7560	20231024	74.47	13890	-5.04	20240424	7990	65.08	20240220	13890	-5.04	20240424	7560	74.47	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
101	20240513	130605	57	100.00	KOSPI		기계	N	N	N	N		N	13030	580	2	4.66	17361125990	1339484	202.39	12390	13290	12330	16180	8720	12450	12961.59	5.50	0	89785	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	10873	-2171.67	4.16	12	1.61	-6.00	3135.00	13890	20240424	-6.19	7560	20231024	72.35	13890	-6.19	20240424	7990	63.08	20240220	13890	-6.19	20240424	7560	72.35	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
102	20240513	120610	57	100.00	KOSPI		기계	N	N	N	N		N	13200	750	2	6.02	14768689650	1142600	172.64	12390	13270	12330	16180	8720	12450	12926.10	5.50	0	71800	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	11015	-2200.00	4.21	12	1.37	-6.00	3135.00	13890	20240424	-4.97	7560	20231024	74.60	13890	-4.97	20240424	7990	65.21	20240220	13890	-4.97	20240424	7560	74.60	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
103	20240513	110608	57	100.00	KOSPI		기계	N	N	N	N		N	13050	600	2	4.82	11257130750	875847	132.34	12390	13130	12330	16180	8720	12450	12853.50	5.50	0	52398	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	10890	-2175.00	4.16	12	1.05	-6.00	3135.00	13890	20240424	-6.05	7560	20231024	72.62	13890	-6.05	20240424	7990	63.33	20240220	13890	-6.05	20240424	7560	72.62	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
104	20240513	100609	57	100.00	KOSPI		기계	N	N	N	N		N	12990	540	2	4.34	8305195550	648601	98.00	12390	13130	12330	16180	8720	12450	12805.55	5.50	0	19961	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	10840	-2165.00	4.14	12	0.78	-6.00	3135.00	13890	20240424	-6.48	7560	20231024	71.83	13890	-6.48	20240424	7990	62.58	20240220	13890	-6.48	20240424	7560	71.83	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
105	20240513	090611	57	100.00	KOSPI		기계	N	N	N	N		N	12640	190	2	1.53	737951340	59255	8.95	12390	12660	12330	16180	8720	12450	12453.92	5.50	0	5326	12810	12630	12330	12150	11850	12720	12240	834	3730	1000	9210	10	1	83447142	10548	-2106.67	4.03	12	0.07	-6.00	3135.00	13890	20240424	-9.00	7560	20231024	67.20	13890	-9.00	20240424	7990	58.20	20240220	13890	-9.00	20240424	7560	67.20	20231024	0.36	N	082740	1000	834 억		4592836	N	N	1224	N	00	N
106	20240510	160552	57	100.00	KOSPI		기계	N	N	N	N		N	12450	350	2	2.89	8064297810	656933	107.85	12210	12510	12030	15730	8470	12100	12275.58	5.53	0	17936	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10389	-2075.00	3.97	12	0.79	-6.00	3135.00	13890	20240424	-10.37	7560	20231024	64.68	13890	-10.37	20240424	7990	55.82	20240220	13890	-10.37	20240424	7560	64.68	20231024	0.36	N	082740	1000	834 억		4612957	N	N	1224	N	00	N
107	20240510	150557	57	100.00	KOSPI		기계	N	N	N	N		N	12380	280	2	2.31	7037723730	574413	94.31	12210	12510	12030	15730	8470	12100	12252.12	5.53	0	29755	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10331	-2063.33	3.95	12	0.69	-6.00	3135.00	13890	20240424	-10.87	7560	20231024	63.76	13890	-10.87	20240424	7990	54.94	20240220	13890	-10.87	20240424	7560	63.76	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
108	20240510	140600	57	100.00	KOSPI		기계	N	N	N	N		N	12310	210	2	1.74	5061900500	414647	68.08	12210	12510	12030	15730	8470	12100	12207.83	5.53	0	10201	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10272	-2051.67	3.93	12	0.50	-6.00	3135.00	13890	20240424	-11.38	7560	20231024	62.83	13890	-11.38	20240424	7990	54.07	20240220	13890	-11.38	20240424	7560	62.83	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
109	20240510	130553	57	100.00	KOSPI		기계	N	N	N	N		N	12070	-30	5	-0.25	4144043630	339520	55.74	12210	12510	12030	15730	8470	12100	12205.71	5.53	0	7818	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10072	-2011.67	3.85	12	0.41	-6.00	3135.00	13890	20240424	-13.10	7560	20231024	59.66	13890	-13.10	20240424	7990	51.06	20240220	13890	-13.10	20240424	7560	59.66	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
110	20240510	120552	57	100.00	KOSPI		기계	N	N	N	N		N	12060	-40	5	-0.33	3779693710	309293	50.78	12210	12510	12040	15730	8470	12100	12220.57	5.53	0	6668	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10064	-2010.00	3.85	12	0.37	-6.00	3135.00	13890	20240424	-13.17	7560	20231024	59.52	13890	-13.17	20240424	7990	50.94	20240220	13890	-13.17	20240424	7560	59.52	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
111	20240510	110554	57	100.00	KOSPI		기계	N	N	N	N		N	12080	-20	5	-0.17	3129646520	255393	41.93	12210	12510	12070	15730	8470	12100	12254.46	5.53	0	1491	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10080	-2013.33	3.85	12	0.31	-6.00	3135.00	13890	20240424	-13.03	7560	20231024	59.79	13890	-13.03	20240424	7990	51.19	20240220	13890	-13.03	20240424	7560	59.79	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
112	20240510	100554	57	100.00	KOSPI		기계	N	N	N	N		N	12090	-10	5	-0.08	2466296150	200569	32.93	12210	12510	12090	15730	8470	12100	12296.85	5.53	0	3418	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10089	-2015.00	3.86	12	0.24	-6.00	3135.00	13890	20240424	-12.96	7560	20231024	59.92	13890	-12.96	20240424	7990	51.31	20240220	13890	-12.96	20240424	7560	59.92	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
113	20240510	090555	57	100.00	KOSPI		기계	N	N	N	N		N	12470	370	2	3.06	701126050	56887	9.34	12210	12490	12180	15730	8470	12100	12326.34	5.53	0	12533	12746	12422	12256	11932	11766	12340	11850	834	3630	1000	8950	10	1	83447142	10406	-2078.33	3.98	12	0.07	-6.00	3135.00	13890	20240424	-10.22	7560	20231024	64.95	13890	-10.22	20240424	7990	56.07	20240220	13890	-10.22	20240424	7560	64.95	20231024	0.36	N	082740	1000	834 억		4612957	N	N	341	N	00	N
114	20240509	160605	57	100.00	KOSPI		기계	N	N	N	N		N	12100	-210	5	-1.71	7445074830	605761	66.51	12510	12580	12090	16000	8620	12310	12290.61	5.61	0	-86954	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10097	-2016.67	3.86	12	0.73	-6.00	3135.00	13890	20240424	-12.89	7560	20231024	60.05	13890	-12.89	20240424	7990	51.44	20240220	13890	-12.89	20240424	7560	60.05	20231024	0.34	N	082740	1000	834 억		4684621	N	N	341	N	00	N
115	20240509	150606	57	100.00	KOSPI		기계	N	N	N	N		N	12160	-150	5	-1.22	7037982400	572161	62.82	12510	12580	12090	16000	8620	12310	12300.70	5.61	0	-89785	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10147	-2026.67	3.88	12	0.69	-6.00	3135.00	13890	20240424	-12.46	7560	20231024	60.85	13890	-12.46	20240424	7990	52.19	20240220	13890	-12.46	20240424	7560	60.85	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
116	20240509	140551	57	100.00	KOSPI		기계	N	N	N	N		N	12130	-180	5	-1.46	6240459920	506380	55.60	12510	12580	12120	16000	8620	12310	12323.67	5.61	0	-90245	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10122	-2021.67	3.87	12	0.61	-6.00	3135.00	13890	20240424	-12.67	7560	20231024	60.45	13890	-12.67	20240424	7990	51.81	20240220	13890	-12.67	20240424	7560	60.45	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
117	20240509	130553	57	100.00	KOSPI		기계	N	N	N	N		N	12230	-80	5	-0.65	5297584510	428905	47.09	12510	12580	12200	16000	8620	12310	12351.42	5.61	0	-56652	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10206	-2038.33	3.90	12	0.51	-6.00	3135.00	13890	20240424	-11.95	7560	20231024	61.77	13890	-11.95	20240424	7990	53.07	20240220	13890	-11.95	20240424	7560	61.77	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
118	20240509	120557	57	100.00	KOSPI		기계	N	N	N	N		N	12240	-70	5	-0.57	4786331730	387072	42.50	12510	12580	12210	16000	8620	12310	12365.48	5.61	0	-53760	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10214	-2040.00	3.90	12	0.46	-6.00	3135.00	13890	20240424	-11.88	7560	20231024	61.90	13890	-11.88	20240424	7990	53.19	20240220	13890	-11.88	20240424	7560	61.90	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
119	20240509	110545	57	100.00	KOSPI		기계	N	N	N	N		N	12310	0	3	0.00	4021513080	324738	35.65	12510	12580	12250	16000	8620	12310	12383.87	5.61	0	-47602	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10272	-2051.67	3.93	12	0.39	-6.00	3135.00	13890	20240424	-11.38	7560	20231024	62.83	13890	-11.38	20240424	7990	54.07	20240220	13890	-11.38	20240424	7560	62.83	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
120	20240509	100548	57	100.00	KOSPI		기계	N	N	N	N		N	12350	40	2	0.32	2874559430	231754	25.45	12510	12580	12300	16000	8620	12310	12403.49	5.61	0	-17064	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10306	-2058.33	3.94	12	0.28	-6.00	3135.00	13890	20240424	-11.09	7560	20231024	63.36	13890	-11.09	20240424	7990	54.57	20240220	13890	-11.09	20240424	7560	63.36	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
121	20240509	090545	57	100.00	KOSPI		기계	N	N	N	N		N	12430	120	2	0.97	410863590	33123	3.64	12510	12520	12320	16000	8620	12310	12404.18	5.61	0	-6339	13090	12700	12400	12010	11710	12895	12205	834	3690	1000	9100	10	1	83447142	10372	-2071.67	3.96	12	0.04	-6.00	3135.00	13890	20240424	-10.51	7560	20231024	64.42	13890	-10.51	20240424	7990	55.57	20240220	13890	-10.51	20240424	7560	64.42	20231024	0.34	N	082740	1000	834 억		4684621	N	N	1	N	00	N
122	20240508	160543	57	100.00	KOSPI		기계	N	N	N	N		N	12310	-90	5	-0.73	11228518450	907341	71.25	12290	12790	12100	16120	8680	12400	12375.20	5.56	0	-73597	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10272	-2051.67	3.93	12	1.09	-6.00	3135.00	13890	20240424	-11.38	7560	20230428	62.83	13890	-11.38	20240424	7990	54.07	20240220	13890	-11.38	20240424	7560	62.83	20231024	0.32	N	082740	1000	834 억		4638420	N	N	1	N	00	N
123	20240508	150548	57	100.00	KOSPI		기계	N	N	N	N		N	12310	-90	5	-0.73	10818305240	873987	68.63	12290	12790	12100	16120	8680	12400	12378.11	5.56	0	-79025	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10272	-2051.67	3.93	12	1.05	-6.00	3135.00	13890	20240424	-11.38	7560	20230428	62.83	13890	-11.38	20240424	7990	54.07	20240220	13890	-11.38	20240424	7560	62.83	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
124	20240508	140541	57	100.00	KOSPI		기계	N	N	N	N		N	12380	-20	5	-0.16	9402292950	758832	59.59	12290	12790	12100	16120	8680	12400	12390.48	5.56	0	-69860	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10331	-2063.33	3.95	12	0.91	-6.00	3135.00	13890	20240424	-10.87	7560	20230428	63.76	13890	-10.87	20240424	7990	54.94	20240220	13890	-10.87	20240424	7560	63.76	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
125	20240508	130539	57	100.00	KOSPI		기계	N	N	N	N		N	12420	20	2	0.16	8226518230	664304	52.16	12290	12790	12100	16120	8680	12400	12383.67	5.56	0	-45014	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10364	-2070.00	3.96	12	0.80	-6.00	3135.00	13890	20240424	-10.58	7560	20230428	64.29	13890	-10.58	20240424	7990	55.44	20240220	13890	-10.58	20240424	7560	64.29	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
126	20240508	120542	57	100.00	KOSPI		기계	N	N	N	N		N	12270	-130	5	-1.05	6792903030	548416	43.06	12290	12790	12100	16120	8680	12400	12386.41	5.56	0	-15774	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10239	-2045.00	3.91	12	0.66	-6.00	3135.00	13890	20240424	-11.66	7560	20230428	62.30	13890	-11.66	20240424	7990	53.57	20240220	13890	-11.66	20240424	7560	62.30	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
127	20240508	110618	57	100.00	KOSPI		기계	N	N	N	N		N	12160	-240	5	-1.94	6069225110	489188	38.41	12290	12790	12100	16120	8680	12400	12406.73	5.56	0	-11330	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10147	-2026.67	3.88	12	0.59	-6.00	3135.00	13890	20240424	-12.46	7560	20230428	60.85	13890	-12.46	20240424	7990	52.19	20240220	13890	-12.46	20240424	7560	60.85	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
128	20240508	100549	57	100.00	KOSPI		기계	N	N	N	N		N	12300	-100	5	-0.81	4657912580	373436	29.32	12290	12790	12100	16120	8680	12400	12473.12	5.56	0	-1427	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10264	-2050.00	3.92	12	0.45	-6.00	3135.00	13890	20240424	-11.45	7560	20230428	62.70	13890	-11.45	20240424	7990	53.94	20240220	13890	-11.45	20240424	7560	62.70	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
129	20240508	090547	57	100.00	KOSPI		기계	N	N	N	N		N	12270	-130	5	-1.05	625829620	51097	4.01	12290	12340	12100	16120	8680	12400	12247.87	5.56	0	-2216	12980	12690	12240	11950	11500	12835	12095	834	3720	1000	9170	10	1	83447142	10239	-2045.00	3.91	12	0.06	-6.00	3135.00	13890	20240424	-11.66	7560	20230428	62.30	13890	-11.66	20240424	7990	53.57	20240220	13890	-11.66	20240424	7560	62.30	20231024	0.32	N	082740	1000	834 억		4638420	N	N	3373	N	00	N
130	20240503	160558	57	100.00	KOSPI		기계	N	N	N	N		N	12030	-230	5	-1.88	14553389110	1204569	102.96	12330	12340	11940	15930	8590	12260	12081.79	5.49	0	116667	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10039	-2005.00	3.84	12	1.44	-6.00	3135.00	13890	20240424	-13.39	7460	20230427	61.26	13890	-13.39	20240424	7990	50.56	20240220	13890	-13.39	20240424	7560	59.13	20231024	0.34	N	082740	1000	834 억		4579926	N	N	251	N	00	N
131	20240503	150558	57	100.00	KOSPI		기계	N	N	N	N		N	11990	-270	5	-2.20	13846603970	1145732	97.93	12330	12340	11940	15930	8590	12260	12085.30	5.49	0	113275	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10005	-1998.33	3.82	12	1.37	-6.00	3135.00	13890	20240424	-13.68	7460	20230427	60.72	13890	-13.68	20240424	7990	50.06	20240220	13890	-13.68	20240424	7560	58.60	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
132	20240503	140558	57	100.00	KOSPI		기계	N	N	N	N		N	12010	-250	5	-2.04	12174952870	1006190	86.00	12330	12340	11960	15930	8590	12260	12099.98	5.49	0	101114	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10022	-2001.67	3.83	12	1.21	-6.00	3135.00	13890	20240424	-13.53	7460	20230427	60.99	13890	-13.53	20240424	7990	50.31	20240220	13890	-13.53	20240424	7560	58.86	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
133	20240503	130559	57	100.00	KOSPI		기계	N	N	N	N		N	12110	-150	5	-1.22	9505236360	784115	67.02	12330	12340	12010	15930	8590	12260	12122.16	5.49	0	128807	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10105	-2018.33	3.86	12	0.94	-6.00	3135.00	13890	20240424	-12.81	7460	20230427	62.33	13890	-12.81	20240424	7990	51.56	20240220	13890	-12.81	20240424	7560	60.19	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
134	20240503	120556	57	100.00	KOSPI		기계	N	N	N	N		N	12210	-50	5	-0.41	8711828970	718795	61.44	12330	12340	12010	15930	8590	12260	12119.95	5.49	0	116743	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10189	-2035.00	3.89	12	0.86	-6.00	3135.00	13890	20240424	-12.10	7460	20230427	63.67	13890	-12.10	20240424	7990	52.82	20240220	13890	-12.10	20240424	7560	61.51	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
135	20240503	110555	57	100.00	KOSPI		기계	N	N	N	N		N	12050	-210	5	-1.71	7644279880	630617	53.90	12330	12340	12010	15930	8590	12260	12121.80	5.49	0	80185	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10055	-2008.33	3.84	12	0.76	-6.00	3135.00	13890	20240424	-13.25	7460	20230427	61.53	13890	-13.25	20240424	7990	50.81	20240220	13890	-13.25	20240424	7560	59.39	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
136	20240503	100553	57	100.00	KOSPI		기계	N	N	N	N		N	12060	-200	5	-1.63	5717549600	471083	40.26	12330	12340	12010	15930	8590	12260	12136.90	5.49	0	39915	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10064	-2010.00	3.85	12	0.56	-6.00	3135.00	13890	20240424	-13.17	7460	20230427	61.66	13890	-13.17	20240424	7990	50.94	20240220	13890	-13.17	20240424	7560	59.52	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
137	20240503	090552	57	100.00	KOSPI		기계	N	N	N	N		N	12220	-40	5	-0.33	1035500770	84950	7.26	12330	12340	12100	15930	8590	12260	12189.12	5.49	0	-13310	13126	12692	12456	12022	11786	12575	11905	834	3670	1000	9070	10	1	83447142	10197	-2036.67	3.90	12	0.10	-6.00	3135.00	13890	20240424	-12.02	7460	20230427	63.81	13890	-12.02	20240424	7990	52.94	20240220	13890	-12.02	20240424	7560	61.64	20231024	0.34	N	082740	1000	834 억		4579926	N	N	361	N	00	N
138	20240502	160550	57	100.00	KOSPI		기계	N	N	N	N		N	12260	-510	5	-3.99	14424944570	1160218	72.67	12650	12890	12220	16600	8940	12770	12433.30	5.36	0	114611	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10231	-2043.33	3.91	12	1.39	-6.00	3135.00	13890	20240424	-11.74	7460	20230427	64.34	13890	-11.74	20240424	7990	53.44	20240220	13890	-11.74	20240424	7560	62.17	20231024	0.43	N	082740	1000	834 억		4469038	N	N	361	N	00	N
139	20240502	150553	57	100.00	KOSPI		기계	N	N	N	N		N	12280	-490	5	-3.84	13521426610	1086556	68.06	12650	12890	12220	16600	8940	12770	12444.18	5.36	0	100955	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10247	-2046.67	3.92	12	1.30	-6.00	3135.00	13890	20240424	-11.59	7460	20230427	64.61	13890	-11.59	20240424	7990	53.69	20240220	13890	-11.59	20240424	7560	62.43	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N
140	20240502	140549	57	100.00	KOSPI		기계	N	N	N	N		N	12250	-520	5	-4.07	10861155620	869620	54.47	12650	12890	12220	16600	8940	12770	12489.42	5.36	0	50114	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10222	-2041.67	3.91	12	1.04	-6.00	3135.00	13890	20240424	-11.81	7460	20230427	64.21	13890	-11.81	20240424	7990	53.32	20240220	13890	-11.81	20240424	7560	62.04	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N
141	20240502	130549	57	100.00	KOSPI		기계	N	N	N	N		N	12470	-300	5	-2.35	7832793530	624404	39.11	12650	12890	12420	16600	8940	12770	12544.29	5.36	0	20979	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10406	-2078.33	3.98	12	0.75	-6.00	3135.00	13890	20240424	-10.22	7460	20230427	67.16	13890	-10.22	20240424	7990	56.07	20240220	13890	-10.22	20240424	7560	64.95	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N
142	20240502	120546	57	100.00	KOSPI		기계	N	N	N	N		N	12470	-300	5	-2.35	6861789640	546696	34.24	12650	12890	12420	16600	8940	12770	12551.23	5.36	0	8105	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10406	-2078.33	3.98	12	0.66	-6.00	3135.00	13890	20240424	-10.22	7460	20230427	67.16	13890	-10.22	20240424	7990	56.07	20240220	13890	-10.22	20240424	7560	64.95	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N
143	20240502	110546	57	100.00	KOSPI		기계	N	N	N	N		N	12490	-280	5	-2.19	5712886260	454522	28.47	12650	12890	12420	16600	8940	12770	12568.83	5.36	0	-5763	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10423	-2081.67	3.98	12	0.54	-6.00	3135.00	13890	20240424	-10.08	7460	20230427	67.43	13890	-10.08	20240424	7990	56.32	20240220	13890	-10.08	20240424	7560	65.21	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N
144	20240502	100545	57	100.00	KOSPI		기계	N	N	N	N		N	12560	-210	5	-1.64	3586657960	284320	17.81	12650	12890	12480	16600	8940	12770	12614.65	5.36	0	965	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10481	-2093.33	4.01	12	0.34	-6.00	3135.00	13890	20240424	-9.58	7460	20230427	68.36	13890	-9.58	20240424	7990	57.20	20240220	13890	-9.58	20240424	7560	66.14	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N
145	20240502	090546	57	100.00	KOSPI		기계	N	N	N	N		N	12740	-30	5	-0.23	941975930	74105	4.64	12650	12890	12550	16600	8940	12770	12711.06	5.36	0	3970	13216	12992	12676	12452	12136	12835	12295	834	3830	1000	9440	10	1	83447142	10631	-2123.33	4.06	12	0.09	-6.00	3135.00	13890	20240424	-8.28	7460	20230427	70.78	13890	-8.28	20240424	7990	59.45	20240220	13890	-8.28	20240424	7560	68.52	20231024	0.43	N	082740	1000	834 억		4469038	N	N	186	N	00	N