KissMeData/010660/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	160255	57	100.00	KOSPI		기계	N	N	N	N		N	3640	-30	5	-0.82	989041535	271776	84.52	3615	3690	3615	4770	2570	3670	3639.18	5.62	0	34372	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	801	104.00	0.58	12	1.24	35.00	6253.00	9700	20240319	-62.47	3135	20240208	16.11	9700	-62.47	20240319	3135	16.11	20240208	9700	-62.47	20240319	3135	16.11	20240208	2.50	N	010660	500	110 억		1235402	N	N	358	N	00	N
3	20240531	150258	57	100.00	KOSPI		기계	N	N	N	N		N	3625	-45	5	-1.23	898372770	246771	76.75	3615	3690	3615	4770	2570	3670	3640.51	5.62	0	37152	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	798	103.57	0.58	12	1.12	35.00	6253.00	9700	20240319	-62.63	3135	20240208	15.63	9700	-62.63	20240319	3135	15.63	20240208	9700	-62.63	20240319	3135	15.63	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
4	20240531	140254	57	100.00	KOSPI		기계	N	N	N	N		N	3640	-30	5	-0.82	730586820	200495	62.35	3615	3690	3615	4770	2570	3670	3643.91	5.62	0	28949	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	801	104.00	0.58	12	0.91	35.00	6253.00	9700	20240319	-62.47	3135	20240208	16.11	9700	-62.47	20240319	3135	16.11	20240208	9700	-62.47	20240319	3135	16.11	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
5	20240531	130256	57	100.00	KOSPI		기계	N	N	N	N		N	3625	-45	5	-1.23	649177140	178129	55.40	3615	3690	3615	4770	2570	3670	3644.42	5.62	0	22202	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	798	103.57	0.58	12	0.81	35.00	6253.00	9700	20240319	-62.63	3135	20240208	15.63	9700	-62.63	20240319	3135	15.63	20240208	9700	-62.63	20240319	3135	15.63	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
6	20240531	120257	57	100.00	KOSPI		기계	N	N	N	N		N	3625	-45	5	-1.23	573385675	157290	48.92	3615	3690	3615	4770	2570	3670	3645.40	5.62	0	21214	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	798	103.57	0.58	12	0.71	35.00	6253.00	9700	20240319	-62.63	3135	20240208	15.63	9700	-62.63	20240319	3135	15.63	20240208	9700	-62.63	20240319	3135	15.63	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
7	20240531	110255	57	100.00	KOSPI		기계	N	N	N	N		N	3655	-15	5	-0.41	453591525	124217	38.63	3615	3690	3615	4770	2570	3670	3651.60	5.62	0	26057	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	804	104.43	0.58	12	0.56	35.00	6253.00	9700	20240319	-62.32	3135	20240208	16.59	9700	-62.32	20240319	3135	16.59	20240208	9700	-62.32	20240319	3135	16.59	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
8	20240531	100257	57	100.00	KOSPI		기계	N	N	N	N		N	3645	-25	5	-0.68	334744970	91595	28.49	3615	3690	3615	4770	2570	3670	3654.62	5.62	0	34238	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	802	104.14	0.58	12	0.42	35.00	6253.00	9700	20240319	-62.42	3135	20240208	16.27	9700	-62.42	20240319	3135	16.27	20240208	9700	-62.42	20240319	3135	16.27	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
9	20240531	090255	57	100.00	KOSPI		기계	N	N	N	N		N	3655	-15	5	-0.41	54350120	15016	4.67	3615	3655	3615	4770	2570	3670	3619.45	5.62	0	3778	3820	3745	3680	3605	3540	3712	3572	110	1100	500	2270	5	1	22000000	804	104.43	0.58	12	0.07	35.00	6253.00	9700	20240319	-62.32	3135	20240208	16.59	9700	-62.32	20240319	3135	16.59	20240208	9700	-62.32	20240319	3135	16.59	20240208	2.50	N	010660	500	110 억		1235402	N	N	13572	N	00	N
10	20240530	160253	57	100.00	KOSPI		기계	N	N	N	N		N	3670	-85	5	-2.26	1169299590	318562	98.18	3715	3755	3615	4880	2630	3755	3670.55	5.61	0	3551	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	807	104.86	0.59	12	1.45	35.00	6253.00	9700	20240319	-62.16	3135	20240208	17.07	9700	-62.16	20240319	3135	17.07	20240208	9700	-62.16	20240319	3135	17.07	20240208	2.46	N	010660	500	110 억		1233817	N	N	13572	N	00	N
11	20240530	150254	57	100.00	KOSPI		기계	N	N	N	N		N	3670	-85	5	-2.26	1051630690	286420	88.27	3715	3755	3615	4880	2630	3755	3671.64	5.61	0	-6926	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	807	104.86	0.59	12	1.30	35.00	6253.00	9700	20240319	-62.16	3135	20240208	17.07	9700	-62.16	20240319	3135	17.07	20240208	9700	-62.16	20240319	3135	17.07	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
12	20240530	140255	57	100.00	KOSPI		기계	N	N	N	N		N	3640	-115	5	-3.06	967336835	263344	81.16	3715	3755	3615	4880	2630	3755	3673.28	5.61	0	-20223	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	801	104.00	0.58	12	1.20	35.00	6253.00	9700	20240319	-62.47	3135	20240208	16.11	9700	-62.47	20240319	3135	16.11	20240208	9700	-62.47	20240319	3135	16.11	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
13	20240530	130255	57	100.00	KOSPI		기계	N	N	N	N		N	3650	-105	5	-2.80	778494830	211386	65.15	3715	3755	3640	4880	2630	3755	3682.81	5.61	0	-29182	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	803	104.29	0.58	12	0.96	35.00	6253.00	9700	20240319	-62.37	3135	20240208	16.43	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	3135	16.43	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
14	20240530	120255	57	100.00	KOSPI		기계	N	N	N	N		N	3670	-85	5	-2.26	580157145	157117	48.42	3715	3755	3665	4880	2630	3755	3692.51	5.61	0	-14374	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	807	104.86	0.59	12	0.71	35.00	6253.00	9700	20240319	-62.16	3135	20240208	17.07	9700	-62.16	20240319	3135	17.07	20240208	9700	-62.16	20240319	3135	17.07	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
15	20240530	110255	57	100.00	KOSPI		기계	N	N	N	N		N	3695	-60	5	-1.60	487459540	131901	40.65	3715	3755	3665	4880	2630	3755	3695.64	5.61	0	-7728	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	813	105.57	0.59	12	0.60	35.00	6253.00	9700	20240319	-61.91	3135	20240208	17.86	9700	-61.91	20240319	3135	17.86	20240208	9700	-61.91	20240319	3135	17.86	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
16	20240530	100255	57	100.00	KOSPI		기계	N	N	N	N		N	3675	-80	5	-2.13	335000375	90437	27.87	3715	3755	3670	4880	2630	3755	3704.23	5.61	0	-13510	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	809	105.00	0.59	12	0.41	35.00	6253.00	9700	20240319	-62.11	3135	20240208	17.22	9700	-62.11	20240319	3135	17.22	20240208	9700	-62.11	20240319	3135	17.22	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
17	20240530	090255	57	100.00	KOSPI		기계	N	N	N	N		N	3720	-35	5	-0.93	43244575	11623	3.58	3715	3750	3715	4880	2630	3755	3720.57	5.61	0	6365	3871	3812	3751	3692	3631	3782	3662	110	1125	500	2320	5	1	22000000	818	106.29	0.59	12	0.05	35.00	6253.00	9700	20240319	-61.65	3135	20240208	18.66	9700	-61.65	20240319	3135	18.66	20240208	9700	-61.65	20240319	3135	18.66	20240208	2.46	N	010660	500	110 억		1233817	N	N	11933	N	00	N
18	20240529	160252	57	100.00	KOSPI		기계	N	N	N	N		N	3755	-45	5	-1.18	1208722925	322596	90.62	3800	3810	3690	4940	2660	3800	3746.86	5.43	0	40023	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	826	107.29	0.60	12	1.47	35.00	6253.00	9700	20240319	-61.29	3135	20240208	19.78	9700	-61.29	20240319	3135	19.78	20240208	9700	-61.29	20240319	3135	19.78	20240208	2.32	N	010660	500	110 억		1193819	N	N	11933	N	00	N
19	20240529	150253	57	100.00	KOSPI		기계	N	N	N	N		N	3740	-60	5	-1.58	1117000045	298114	83.74	3800	3810	3690	4940	2660	3800	3746.89	5.43	0	42712	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	823	106.86	0.60	12	1.36	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
20	20240529	140254	57	100.00	KOSPI		기계	N	N	N	N		N	3770	-30	5	-0.79	1016234995	271249	76.20	3800	3810	3690	4940	2660	3800	3746.50	5.43	0	38297	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	829	107.71	0.60	12	1.23	35.00	6253.00	9700	20240319	-61.13	3135	20240208	20.26	9700	-61.13	20240319	3135	20.26	20240208	9700	-61.13	20240319	3135	20.26	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
21	20240529	130253	57	100.00	KOSPI		기계	N	N	N	N		N	3770	-30	5	-0.79	931520710	248795	69.89	3800	3810	3690	4940	2660	3800	3744.13	5.43	0	33410	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	829	107.71	0.60	12	1.13	35.00	6253.00	9700	20240319	-61.13	3135	20240208	20.26	9700	-61.13	20240319	3135	20.26	20240208	9700	-61.13	20240319	3135	20.26	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
22	20240529	120255	57	100.00	KOSPI		기계	N	N	N	N		N	3770	-30	5	-0.79	887249835	237035	66.59	3800	3810	3690	4940	2660	3800	3743.12	5.43	0	29545	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	829	107.71	0.60	12	1.08	35.00	6253.00	9700	20240319	-61.13	3135	20240208	20.26	9700	-61.13	20240319	3135	20.26	20240208	9700	-61.13	20240319	3135	20.26	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
23	20240529	110253	57	100.00	KOSPI		기계	N	N	N	N		N	3775	-25	5	-0.66	733175990	196065	55.08	3800	3810	3690	4940	2660	3800	3739.45	5.43	0	26840	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	831	107.86	0.60	12	0.89	35.00	6253.00	9700	20240319	-61.08	3135	20240208	20.41	9700	-61.08	20240319	3135	20.41	20240208	9700	-61.08	20240319	3135	20.41	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
24	20240529	100252	57	100.00	KOSPI		기계	N	N	N	N		N	3725	-75	5	-1.97	542638600	145297	40.82	3800	3800	3690	4940	2660	3800	3734.69	5.43	0	16274	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	820	106.43	0.60	12	0.66	35.00	6253.00	9700	20240319	-61.60	3135	20240208	18.82	9700	-61.60	20240319	3135	18.82	20240208	9700	-61.60	20240319	3135	18.82	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
25	20240529	090252	57	100.00	KOSPI		기계	N	N	N	N		N	3770	-30	5	-0.79	35552740	9403	2.64	3800	3800	3765	4940	2660	3800	3781.00	5.43	0	-2002	4000	3900	3840	3740	3680	3870	3710	110	1140	500	2350	5	1	22000000	829	107.71	0.60	12	0.04	35.00	6253.00	9700	20240319	-61.13	3135	20240208	20.26	9700	-61.13	20240319	3135	20.26	20240208	9700	-61.13	20240319	3135	20.26	20240208	2.32	N	010660	500	110 억		1193819	N	N	839	N	00	N
26	20240528	160251	57	100.00	KOSPI		기계	N	N	N	N		N	3800	-35	5	-0.91	1346469605	351554	90.41	3875	3940	3780	4985	2685	3835	3830.17	5.43	0	-2465	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	836	108.57	0.61	12	1.60	35.00	6253.00	9700	20240319	-60.82	3135	20240208	21.21	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	2.35	N	010660	500	110 억		1194525	N	N	839	N	00	N
27	20240528	150252	57	100.00	KOSPI		기계	N	N	N	N		N	3805	-30	5	-0.78	1146880755	299017	76.90	3875	3940	3780	4985	2685	3835	3835.50	5.43	0	-24098	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	837	108.71	0.61	12	1.36	35.00	6253.00	9700	20240319	-60.77	3135	20240208	21.37	9700	-60.77	20240319	3135	21.37	20240208	9700	-60.77	20240319	3135	21.37	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
28	20240528	140253	57	100.00	KOSPI		기계	N	N	N	N		N	3800	-35	5	-0.91	1039501880	270797	69.64	3875	3940	3780	4985	2685	3835	3838.68	5.43	0	-27652	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	836	108.57	0.61	12	1.23	35.00	6253.00	9700	20240319	-60.82	3135	20240208	21.21	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
29	20240528	130251	57	100.00	KOSPI		기계	N	N	N	N		N	3810	-25	5	-0.65	926905200	241139	62.01	3875	3940	3780	4985	2685	3835	3843.86	5.43	0	-22879	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	838	108.86	0.61	12	1.10	35.00	6253.00	9700	20240319	-60.72	3135	20240208	21.53	9700	-60.72	20240319	3135	21.53	20240208	9700	-60.72	20240319	3135	21.53	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
30	20240528	120252	57	100.00	KOSPI		기계	N	N	N	N		N	3840	5	2	0.13	641681740	166161	42.73	3875	3940	3830	4985	2685	3835	3861.81	5.43	0	7522	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	845	109.71	0.61	12	0.76	35.00	6253.00	9700	20240319	-60.41	3135	20240208	22.49	9700	-60.41	20240319	3135	22.49	20240208	9700	-60.41	20240319	3135	22.49	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
31	20240528	110251	57	100.00	KOSPI		기계	N	N	N	N		N	3860	25	2	0.65	563350340	145800	37.49	3875	3940	3830	4985	2685	3835	3863.86	5.43	0	19026	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	849	110.29	0.62	12	0.66	35.00	6253.00	9700	20240319	-60.21	3135	20240208	23.13	9700	-60.21	20240319	3135	23.13	20240208	9700	-60.21	20240319	3135	23.13	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
32	20240528	100253	57	100.00	KOSPI		기계	N	N	N	N		N	3850	15	2	0.39	426091460	110104	28.31	3875	3940	3840	4985	2685	3835	3869.90	5.43	0	19536	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	847	110.00	0.62	12	0.50	35.00	6253.00	9700	20240319	-60.31	3135	20240208	22.81	9700	-60.31	20240319	3135	22.81	20240208	9700	-60.31	20240319	3135	22.81	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
33	20240528	090253	57	100.00	KOSPI		기계	N	N	N	N		N	3890	55	2	1.43	74896075	19340	4.97	3875	3895	3850	4985	2685	3835	3872.60	5.43	0	8381	3988	3911	3863	3786	3738	3887	3762	110	1150	500	2370	5	1	22000000	856	111.14	0.62	12	0.09	35.00	6253.00	9700	20240319	-59.90	3135	20240208	24.08	9700	-59.90	20240319	3135	24.08	20240208	9700	-59.90	20240319	3135	24.08	20240208	2.35	N	010660	500	110 억		1194525	N	N	23741	N	00	N
34	20240527	160247	57	100.00	KOSPI		기계	N	N	N	N		N	3835	-45	5	-1.16	1485197640	385098	82.74	3940	3940	3815	5040	2720	3880	3856.75	5.46	0	-6459	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	844	109.57	0.61	12	1.75	35.00	6253.00	9700	20240319	-60.46	3135	20240208	22.33	9700	-60.46	20240319	3135	22.33	20240208	9700	-60.46	20240319	3135	22.33	20240208	2.41	N	010660	500	110 억		1201298	N	N	23741	N	00	N
35	20240527	150251	57	100.00	KOSPI		기계	N	N	N	N		N	3845	-35	5	-0.90	1337933690	346676	74.49	3940	3940	3815	5040	2720	3880	3859.32	5.46	0	-13357	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	846	109.86	0.61	12	1.58	35.00	6253.00	9700	20240319	-60.36	3135	20240208	22.65	9700	-60.36	20240319	3135	22.65	20240208	9700	-60.36	20240319	3135	22.65	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
36	20240527	140252	57	100.00	KOSPI		기계	N	N	N	N		N	3865	-15	5	-0.39	1101076175	285034	61.24	3940	3940	3815	5040	2720	3880	3862.96	5.46	0	-26102	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	850	110.43	0.62	12	1.30	35.00	6253.00	9700	20240319	-60.15	3135	20240208	23.29	9700	-60.15	20240319	3135	23.29	20240208	9700	-60.15	20240319	3135	23.29	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
37	20240527	130252	57	100.00	KOSPI		기계	N	N	N	N		N	3845	-35	5	-0.90	1002621780	259450	55.74	3940	3940	3815	5040	2720	3880	3864.41	5.46	0	-43763	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	846	109.86	0.61	12	1.18	35.00	6253.00	9700	20240319	-60.36	3135	20240208	22.65	9700	-60.36	20240319	3135	22.65	20240208	9700	-60.36	20240319	3135	22.65	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
38	20240527	120251	57	100.00	KOSPI		기계	N	N	N	N		N	3830	-50	5	-1.29	865573795	223645	48.05	3940	3940	3825	5040	2720	3880	3870.30	5.46	0	-36352	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	843	109.43	0.61	12	1.02	35.00	6253.00	9700	20240319	-60.52	3135	20240208	22.17	9700	-60.52	20240319	3135	22.17	20240208	9700	-60.52	20240319	3135	22.17	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
39	20240527	110251	57	100.00	KOSPI		기계	N	N	N	N		N	3865	-15	5	-0.39	598835880	154329	33.16	3940	3940	3835	5040	2720	3880	3880.26	5.46	0	7134	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	850	110.43	0.62	12	0.70	35.00	6253.00	9700	20240319	-60.15	3135	20240208	23.29	9700	-60.15	20240319	3135	23.29	20240208	9700	-60.15	20240319	3135	23.29	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
40	20240527	100251	57	100.00	KOSPI		기계	N	N	N	N		N	3910	30	2	0.77	448355050	115536	24.82	3940	3940	3835	5040	2720	3880	3880.65	5.46	0	-6046	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	860	111.71	0.63	12	0.53	35.00	6253.00	9700	20240319	-59.69	3135	20240208	24.72	9700	-59.69	20240319	3135	24.72	20240208	9700	-59.69	20240319	3135	24.72	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
41	20240527	090251	57	100.00	KOSPI		기계	N	N	N	N		N	3860	-20	5	-0.52	75987075	19552	4.20	3940	3940	3850	5040	2720	3880	3886.41	5.46	0	-5612	4080	3980	3870	3770	3660	4030	3820	110	1160	500	2400	5	1	22000000	849	110.29	0.62	12	0.09	35.00	6253.00	9700	20240319	-60.21	3135	20240208	23.13	9700	-60.21	20240319	3135	23.13	20240208	9700	-60.21	20240319	3135	23.13	20240208	2.41	N	010660	500	110 억		1201298	N	N	539	N	00	N
42	20240524	160238	57	100.00	KOSPI		기계	N	N	N	N		N	3880	25	2	0.65	1800978950	463063	92.94	3815	3970	3760	5010	2700	3855	3889.34	5.32	0	38092	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	854	110.86	0.62	12	2.10	35.00	6253.00	9700	20240319	-60.00	3135	20240208	23.76	9700	-60.00	20240319	3135	23.76	20240208	9700	-60.00	20240319	3135	23.76	20240208	2.36	N	010660	500	110 억		1170045	N	N	539	N	00	N
43	20240524	150241	57	100.00	KOSPI		기계	N	N	N	N		N	3900	45	2	1.17	1547480595	398048	79.89	3815	3970	3760	5010	2700	3855	3887.67	5.32	0	27591	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	858	111.43	0.62	12	1.81	35.00	6253.00	9700	20240319	-59.79	3135	20240208	24.40	9700	-59.79	20240319	3135	24.40	20240208	9700	-59.79	20240319	3135	24.40	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
44	20240524	140241	57	100.00	KOSPI		기계	N	N	N	N		N	3895	40	2	1.04	1420484185	365507	73.36	3815	3970	3760	5010	2700	3855	3886.34	5.32	0	27921	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	857	111.29	0.62	12	1.66	35.00	6253.00	9700	20240319	-59.85	3135	20240208	24.24	9700	-59.85	20240319	3135	24.24	20240208	9700	-59.85	20240319	3135	24.24	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
45	20240524	130240	57	100.00	KOSPI		기계	N	N	N	N		N	3920	65	2	1.69	1296979800	333852	67.00	3815	3970	3760	5010	2700	3855	3884.89	5.32	0	25200	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	862	112.00	0.63	12	1.52	35.00	6253.00	9700	20240319	-59.59	3135	20240208	25.04	9700	-59.59	20240319	3135	25.04	20240208	9700	-59.59	20240319	3135	25.04	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
46	20240524	120241	57	100.00	KOSPI		기계	N	N	N	N		N	3920	65	2	1.69	1170299285	301533	60.52	3815	3970	3760	5010	2700	3855	3881.17	5.32	0	22978	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	862	112.00	0.63	12	1.37	35.00	6253.00	9700	20240319	-59.59	3135	20240208	25.04	9700	-59.59	20240319	3135	25.04	20240208	9700	-59.59	20240319	3135	25.04	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
47	20240524	110240	57	100.00	KOSPI		기계	N	N	N	N		N	3945	90	2	2.33	955127820	246774	49.53	3815	3970	3760	5010	2700	3855	3870.46	5.32	0	27116	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	868	112.71	0.63	12	1.12	35.00	6253.00	9700	20240319	-59.33	3135	20240208	25.84	9700	-59.33	20240319	3135	25.84	20240208	9700	-59.33	20240319	3135	25.84	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
48	20240524	100242	57	100.00	KOSPI		기계	N	N	N	N		N	3870	15	2	0.39	478605795	125446	25.18	3815	3875	3760	5010	2700	3855	3815.23	5.32	0	2288	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	851	110.57	0.62	12	0.57	35.00	6253.00	9700	20240319	-60.10	3135	20240208	23.44	9700	-60.10	20240319	3135	23.44	20240208	9700	-60.10	20240319	3135	23.44	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
49	20240524	090241	57	100.00	KOSPI		기계	N	N	N	N		N	3850	-5	5	-0.13	47992965	12568	2.52	3815	3850	3805	5010	2700	3855	3818.65	5.32	0	2267	4025	3940	3835	3750	3645	3982	3792	110	1155	500	2390	5	1	22000000	847	110.00	0.62	12	0.06	35.00	6253.00	9700	20240319	-60.31	3135	20240208	22.81	9700	-60.31	20240319	3135	22.81	20240208	9700	-60.31	20240319	3135	22.81	20240208	2.36	N	010660	500	110 억		1170045	N	N	0	N	00	N
50	20240523	160239	57	100.00	KOSPI		기계	N	N	N	N		N	3855	95	2	2.53	1893198955	492557	181.73	3790	3920	3730	4885	2635	3760	3843.61	4.89	0	79175	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	848	110.14	0.62	12	2.24	35.00	6253.00	9700	20240319	-60.26	3135	20240208	22.97	9700	-60.26	20240319	3135	22.97	20240208	9700	-60.26	20240319	3135	22.97	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
51	20240523	150241	57	100.00	KOSPI		기계	N	N	N	N		N	3845	85	2	2.26	1810525520	471075	173.80	3790	3920	3730	4885	2635	3760	3843.39	4.89	0	69754	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	846	109.86	0.61	12	2.14	35.00	6253.00	9700	20240319	-60.36	3135	20240208	22.65	9700	-60.36	20240319	3135	22.65	20240208	9700	-60.36	20240319	3135	22.65	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
52	20240523	140242	57	100.00	KOSPI		기계	N	N	N	N		N	3860	100	2	2.66	1711322485	445265	164.28	3790	3920	3730	4885	2635	3760	3843.38	4.89	0	68252	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	849	110.29	0.62	12	2.02	35.00	6253.00	9700	20240319	-60.21	3135	20240208	23.13	9700	-60.21	20240319	3135	23.13	20240208	9700	-60.21	20240319	3135	23.13	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
53	20240523	130240	57	100.00	KOSPI		기계	N	N	N	N		N	3865	105	2	2.79	1506425755	392180	144.69	3790	3920	3730	4885	2635	3760	3841.16	4.89	0	71252	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	850	110.43	0.62	12	1.78	35.00	6253.00	9700	20240319	-60.15	3135	20240208	23.29	9700	-60.15	20240319	3135	23.29	20240208	9700	-60.15	20240319	3135	23.29	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
54	20240523	120239	57	100.00	KOSPI		기계	N	N	N	N		N	3895	135	2	3.59	1342699670	349863	129.08	3790	3920	3730	4885	2635	3760	3837.79	4.89	0	68618	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	857	111.29	0.62	12	1.59	35.00	6253.00	9700	20240319	-59.85	3135	20240208	24.24	9700	-59.85	20240319	3135	24.24	20240208	9700	-59.85	20240319	3135	24.24	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
55	20240523	110238	57	100.00	KOSPI		기계	N	N	N	N		N	3875	115	2	3.06	994453920	260300	96.04	3790	3915	3730	4885	2635	3760	3820.41	4.89	0	46716	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	853	110.71	0.62	12	1.18	35.00	6253.00	9700	20240319	-60.05	3135	20240208	23.60	9700	-60.05	20240319	3135	23.60	20240208	9700	-60.05	20240319	3135	23.60	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
56	20240523	100237	57	100.00	KOSPI		기계	N	N	N	N		N	3780	20	2	0.53	435934285	115574	42.64	3790	3815	3730	4885	2635	3760	3771.91	4.89	0	42676	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	832	108.00	0.60	12	0.53	35.00	6253.00	9700	20240319	-61.03	3135	20240208	20.57	9700	-61.03	20240319	3135	20.57	20240208	9700	-61.03	20240319	3135	20.57	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
57	20240523	090240	57	100.00	KOSPI		기계	N	N	N	N		N	3755	-5	5	-0.13	26134440	6945	2.56	3790	3790	3755	4885	2635	3760	3763.06	4.89	0	-4584	3906	3832	3796	3722	3686	3815	3705	110	1125	500	2330	5	1	22000000	826	107.29	0.60	12	0.03	35.00	6253.00	9700	20240319	-61.29	3135	20240208	19.78	9700	-61.29	20240319	3135	19.78	20240208	9700	-61.29	20240319	3135	19.78	20240208	2.19	N	010660	500	110 억		1075828	N	N	0	N	00	N
58	20240522	160237	57	100.00	KOSPI		기계	N	N	N	N		N	3760	-65	5	-1.70	1014306135	267424	81.88	3825	3870	3760	4970	2680	3825	3793.25	5.16	0	-56724	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	827	107.43	0.60	12	1.22	35.00	6253.00	9700	20240319	-61.24	3135	20240208	19.94	9700	-61.24	20240319	3135	19.94	20240208	9700	-61.24	20240319	3135	19.94	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
59	20240522	150239	57	100.00	KOSPI		기계	N	N	N	N		N	3775	-50	5	-1.31	887818430	233817	71.59	3825	3870	3770	4970	2680	3825	3797.07	5.16	0	-44453	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	831	107.86	0.60	12	1.06	35.00	6253.00	9700	20240319	-61.08	3135	20240208	20.41	9700	-61.08	20240319	3135	20.41	20240208	9700	-61.08	20240319	3135	20.41	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
60	20240522	140238	57	100.00	KOSPI		기계	N	N	N	N		N	3785	-40	5	-1.05	695874380	182967	56.02	3825	3870	3775	4970	2680	3825	3803.28	5.16	0	-34918	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	833	108.14	0.61	12	0.83	35.00	6253.00	9700	20240319	-60.98	3135	20240208	20.73	9700	-60.98	20240319	3135	20.73	20240208	9700	-60.98	20240319	3135	20.73	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
61	20240522	130240	57	100.00	KOSPI		기계	N	N	N	N		N	3795	-30	5	-0.78	606926755	159462	48.83	3825	3870	3775	4970	2680	3825	3806.09	5.16	0	-26470	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	835	108.43	0.61	12	0.72	35.00	6253.00	9700	20240319	-60.88	3135	20240208	21.05	9700	-60.88	20240319	3135	21.05	20240208	9700	-60.88	20240319	3135	21.05	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
62	20240522	120238	57	100.00	KOSPI		기계	N	N	N	N		N	3800	-25	5	-0.65	562649910	147784	45.25	3825	3870	3775	4970	2680	3825	3807.24	5.16	0	-22486	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	836	108.57	0.61	12	0.67	35.00	6253.00	9700	20240319	-60.82	3135	20240208	21.21	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
63	20240522	110239	57	100.00	KOSPI		기계	N	N	N	N		N	3790	-35	5	-0.92	475173380	124759	38.20	3825	3870	3775	4970	2680	3825	3808.73	5.16	0	-17260	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	834	108.29	0.61	12	0.57	35.00	6253.00	9700	20240319	-60.93	3135	20240208	20.89	9700	-60.93	20240319	3135	20.89	20240208	9700	-60.93	20240319	3135	20.89	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
64	20240522	100238	57	100.00	KOSPI		기계	N	N	N	N		N	3800	-25	5	-0.65	308941860	80855	24.76	3825	3870	3785	4970	2680	3825	3820.94	5.16	0	-12708	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	836	108.57	0.61	12	0.37	35.00	6253.00	9700	20240319	-60.82	3135	20240208	21.21	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
65	20240522	090239	57	100.00	KOSPI		기계	N	N	N	N		N	3805	-20	5	-0.52	34370590	9016	2.76	3825	3825	3785	4970	2680	3825	3812.18	5.16	0	-1468	3911	3867	3796	3752	3681	3890	3775	110	1145	500	2370	5	1	22000000	837	108.71	0.61	12	0.04	35.00	6253.00	9700	20240319	-60.77	3135	20240208	21.37	9700	-60.77	20240319	3135	21.37	20240208	9700	-60.77	20240319	3135	21.37	20240208	2.04	N	010660	500	110 억		1135945	N	N	0	N	00	N
66	20240521	160236	57	100.00	KOSPI		기계	N	N	N	N		N	3825	20	2	0.53	1229706085	325253	76.14	3785	3840	3725	4945	2665	3805	3780.67	5.05	0	14916	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	842	109.29	0.61	12	1.48	35.00	6253.00	9700	20240319	-60.57	3135	20240208	22.01	9700	-60.57	20240319	3135	22.01	20240208	9700	-60.57	20240319	3135	22.01	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
67	20240521	150237	57	100.00	KOSPI		기계	N	N	N	N		N	3820	15	2	0.39	1099723220	291213	68.17	3785	3840	3725	4945	2665	3805	3776.34	5.05	0	12708	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	840	109.14	0.61	12	1.32	35.00	6253.00	9700	20240319	-60.62	3135	20240208	21.85	9700	-60.62	20240319	3135	21.85	20240208	9700	-60.62	20240319	3135	21.85	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
68	20240521	140238	57	100.00	KOSPI		기계	N	N	N	N		N	3785	-20	5	-0.53	930525725	246735	57.76	3785	3840	3725	4945	2665	3805	3771.34	5.05	0	1752	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	833	108.14	0.61	12	1.12	35.00	6253.00	9700	20240319	-60.98	3135	20240208	20.73	9700	-60.98	20240319	3135	20.73	20240208	9700	-60.98	20240319	3135	20.73	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
69	20240521	130239	57	100.00	KOSPI		기계	N	N	N	N		N	3750	-55	5	-1.45	858616770	227658	53.29	3785	3840	3725	4945	2665	3805	3771.50	5.05	0	-13710	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	825	107.14	0.60	12	1.03	35.00	6253.00	9700	20240319	-61.34	3135	20240208	19.62	9700	-61.34	20240319	3135	19.62	20240208	9700	-61.34	20240319	3135	19.62	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
70	20240521	120238	57	100.00	KOSPI		기계	N	N	N	N		N	3745	-60	5	-1.58	786758980	208450	48.80	3785	3840	3725	4945	2665	3805	3774.31	5.05	0	-16882	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	824	107.00	0.60	12	0.95	35.00	6253.00	9700	20240319	-61.39	3135	20240208	19.46	9700	-61.39	20240319	3135	19.46	20240208	9700	-61.39	20240319	3135	19.46	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
71	20240521	110239	57	100.00	KOSPI		기계	N	N	N	N		N	3740	-65	5	-1.71	640015015	169180	39.61	3785	3840	3725	4945	2665	3805	3783.02	5.05	0	-14775	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	823	106.86	0.60	12	0.77	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
72	20240521	100239	57	100.00	KOSPI		기계	N	N	N	N		N	3780	-25	5	-0.66	337956325	88864	20.80	3785	3840	3775	4945	2665	3805	3803.07	5.05	0	12676	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	832	108.00	0.60	12	0.40	35.00	6253.00	9700	20240319	-61.03	3135	20240208	20.57	9700	-61.03	20240319	3135	20.57	20240208	9700	-61.03	20240319	3135	20.57	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
73	20240521	090237	57	100.00	KOSPI		기계	N	N	N	N		N	3785	-20	5	-0.53	31991200	8451	1.98	3785	3795	3780	4945	2665	3805	3785.15	5.05	0	-1608	3955	3880	3830	3755	3705	3855	3730	110	1140	500	2350	5	1	22000000	833	108.14	0.61	12	0.04	35.00	6253.00	9700	20240319	-60.98	3135	20240208	20.73	9700	-60.98	20240319	3135	20.73	20240208	9700	-60.98	20240319	3135	20.73	20240208	2.10	N	010660	500	110 억		1111804	N	N	904	N	00	N
74	20240517	160239	57	100.00	KOSPI		기계	N	N	N	N		N	3885	50	2	1.30	5097430010	1294358	363.85	3855	4040	3815	4985	2685	3835	3938.31	5.57	0	-90172	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	855	111.00	0.62	12	5.88	35.00	6253.00	9700	20240319	-59.95	2760	20230510	40.76	9700	-59.95	20240319	3135	23.92	20240208	9700	-59.95	20240319	3135	23.92	20240208	1.94	N	010660	500	110 억		1225269	N	N	97	N	00	N
75	20240517	150241	57	100.00	KOSPI		기계	N	N	N	N		N	3880	45	2	1.17	4884546535	1239473	348.42	3855	4040	3815	4985	2685	3835	3940.90	5.57	0	-72886	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	854	110.86	0.62	12	5.63	35.00	6253.00	9700	20240319	-60.00	2760	20230510	40.58	9700	-60.00	20240319	3135	23.76	20240208	9700	-60.00	20240319	3135	23.76	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
76	20240517	140236	57	100.00	KOSPI		기계	N	N	N	N		N	3885	50	2	1.30	4648169605	1178591	331.31	3855	4040	3815	4985	2685	3835	3943.92	5.57	0	-58454	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	855	111.00	0.62	12	5.36	35.00	6253.00	9700	20240319	-59.95	2760	20230510	40.76	9700	-59.95	20240319	3135	23.92	20240208	9700	-59.95	20240319	3135	23.92	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
77	20240517	130236	57	100.00	KOSPI		기계	N	N	N	N		N	3920	85	2	2.22	4417088935	1119335	314.65	3855	4040	3815	4985	2685	3835	3946.26	5.57	0	-49300	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	862	112.00	0.63	12	5.09	35.00	6253.00	9700	20240319	-59.59	2760	20230510	42.03	9700	-59.59	20240319	3135	25.04	20240208	9700	-59.59	20240319	3135	25.04	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
78	20240517	120236	57	100.00	KOSPI		기계	N	N	N	N		N	3950	115	2	3.00	4104113640	1039614	292.24	3855	4040	3815	4985	2685	3835	3947.83	5.57	0	-54860	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	869	112.86	0.63	12	4.73	35.00	6253.00	9700	20240319	-59.28	2760	20230510	43.12	9700	-59.28	20240319	3135	26.00	20240208	9700	-59.28	20240319	3135	26.00	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
79	20240517	110235	57	100.00	KOSPI		기계	N	N	N	N		N	3970	135	2	3.52	3598386505	912457	256.50	3855	4040	3815	4985	2685	3835	3943.73	5.57	0	-44086	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	873	113.43	0.63	12	4.15	35.00	6253.00	9700	20240319	-59.07	2760	20230510	43.84	9700	-59.07	20240319	3135	26.63	20240208	9700	-59.07	20240319	3135	26.63	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
80	20240517	100234	57	100.00	KOSPI		기계	N	N	N	N		N	3935	100	2	2.61	1530451690	393910	110.73	3855	3950	3815	4985	2685	3835	3885.40	5.57	0	-408	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	866	112.43	0.63	12	1.79	35.00	6253.00	9700	20240319	-59.43	2760	20230510	42.57	9700	-59.43	20240319	3135	25.52	20240208	9700	-59.43	20240319	3135	25.52	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
81	20240517	090236	57	100.00	KOSPI		기계	N	N	N	N		N	3845	10	2	0.26	53964115	14053	3.95	3855	3855	3835	4985	2685	3835	3840.39	5.57	0	-8837	3901	3867	3816	3782	3731	3885	3800	110	1150	500	2370	5	1	22000000	846	109.86	0.61	12	0.06	35.00	6253.00	9700	20240319	-60.36	2760	20230510	39.31	9700	-60.36	20240319	3135	22.65	20240208	9700	-60.36	20240319	3135	22.65	20240208	1.94	N	010660	500	110 억		1225269	N	N	1	N	00	N
82	20240516	160236	57	100.00	KOSPI		기계	N	N	N	N		N	3835	40	2	1.05	1334754245	351091	70.80	3825	3850	3765	4930	2660	3795	3801.51	5.51	0	11158	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	844	109.57	0.61	12	1.60	35.00	6253.00	9700	20240319	-60.46	2705	20230509	41.77	9700	-60.46	20240319	3135	22.33	20240208	9700	-60.46	20240319	3135	22.33	20240208	1.95	N	010660	500	110 억		1212407	N	N	1	N	00	N
83	20240516	150234	57	100.00	KOSPI		기계	N	N	N	N		N	3830	35	2	0.92	1235640325	325254	65.59	3825	3850	3765	4930	2660	3795	3799.00	5.51	0	13602	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	843	109.43	0.61	12	1.48	35.00	6253.00	9700	20240319	-60.52	2705	20230509	41.59	9700	-60.52	20240319	3135	22.17	20240208	9700	-60.52	20240319	3135	22.17	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
84	20240516	140236	57	100.00	KOSPI		기계	N	N	N	N		N	3820	25	2	0.66	1013116680	267037	53.85	3825	3830	3765	4930	2660	3795	3793.92	5.51	0	675	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	840	109.14	0.61	12	1.21	35.00	6253.00	9700	20240319	-60.62	2705	20230509	41.22	9700	-60.62	20240319	3135	21.85	20240208	9700	-60.62	20240319	3135	21.85	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
85	20240516	130236	57	100.00	KOSPI		기계	N	N	N	N		N	3795	0	3	0.00	901612310	237743	47.94	3825	3830	3765	4930	2660	3795	3792.38	5.51	0	1692	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	835	108.43	0.61	12	1.08	35.00	6253.00	9700	20240319	-60.88	2705	20230509	40.30	9700	-60.88	20240319	3135	21.05	20240208	9700	-60.88	20240319	3135	21.05	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
86	20240516	120235	57	100.00	KOSPI		기계	N	N	N	N		N	3805	10	2	0.26	707429410	186773	37.66	3825	3825	3765	4930	2660	3795	3787.64	5.51	0	14568	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	837	108.71	0.61	12	0.85	35.00	6253.00	9700	20240319	-60.77	2705	20230509	40.67	9700	-60.77	20240319	3135	21.37	20240208	9700	-60.77	20240319	3135	21.37	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
87	20240516	110234	57	100.00	KOSPI		기계	N	N	N	N		N	3800	5	2	0.13	615245970	162518	32.77	3825	3825	3765	4930	2660	3795	3785.71	5.51	0	6910	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	836	108.57	0.61	12	0.74	35.00	6253.00	9700	20240319	-60.82	2705	20230509	40.48	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
88	20240516	100235	57	100.00	KOSPI		기계	N	N	N	N		N	3790	-5	5	-0.13	466958060	123420	24.89	3825	3825	3765	4930	2660	3795	3783.49	5.51	0	-8447	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	834	108.29	0.61	12	0.56	35.00	6253.00	9700	20240319	-60.93	2705	20230509	40.11	9700	-60.93	20240319	3135	20.89	20240208	9700	-60.93	20240319	3135	20.89	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
89	20240516	090234	57	100.00	KOSPI		기계	N	N	N	N		N	3800	5	2	0.13	88115775	23165	4.67	3825	3825	3790	4930	2660	3795	3803.83	5.51	0	-2750	3865	3830	3790	3755	3715	3832	3757	110	1135	500	2350	5	1	22000000	836	108.57	0.61	12	0.11	35.00	6253.00	9700	20240319	-60.82	2705	20230509	40.48	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	1.95	N	010660	500	110 억		1212407	N	N	2	N	00	N
90	20240514	160237	57	100.00	KOSPI		기계	N	N	N	N		N	3795	5	2	0.13	1868071865	493482	50.13	3795	3825	3750	4925	2655	3790	3785.48	5.69	0	-47372	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	835	108.43	0.61	12	2.24	35.00	6253.00	9700	20240319	-60.88	2705	20230509	40.30	9700	-60.88	20240319	3135	21.05	20240208	9700	-60.88	20240319	3135	21.05	20240208	1.89	N	010660	500	110 억		1251705	N	N	2	N	00	N
91	20240514	150238	57	100.00	KOSPI		기계	N	N	N	N		N	3805	15	2	0.40	1724059790	455565	46.28	3795	3825	3750	4925	2655	3790	3784.44	5.69	0	-41642	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	837	108.71	0.61	12	2.07	35.00	6253.00	9700	20240319	-60.77	2705	20230509	40.67	9700	-60.77	20240319	3135	21.37	20240208	9700	-60.77	20240319	3135	21.37	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
92	20240514	140236	57	100.00	KOSPI		기계	N	N	N	N		N	3770	-20	5	-0.53	1441282150	380954	38.70	3795	3825	3750	4925	2655	3790	3783.35	5.69	0	-49403	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	829	107.71	0.60	12	1.73	35.00	6253.00	9700	20240319	-61.13	2705	20230509	39.37	9700	-61.13	20240319	3135	20.26	20240208	9700	-61.13	20240319	3135	20.26	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
93	20240514	130237	57	100.00	KOSPI		기계	N	N	N	N		N	3790	0	3	0.00	1239197225	327487	33.27	3795	3825	3750	4925	2655	3790	3783.96	5.69	0	-52858	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	834	108.29	0.61	12	1.49	35.00	6253.00	9700	20240319	-60.93	2705	20230509	40.11	9700	-60.93	20240319	3135	20.89	20240208	9700	-60.93	20240319	3135	20.89	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
94	20240514	120237	57	100.00	KOSPI		기계	N	N	N	N		N	3765	-25	5	-0.66	1045532655	276277	28.07	3795	3825	3750	4925	2655	3790	3784.36	5.69	0	-57075	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	828	107.57	0.60	12	1.26	35.00	6253.00	9700	20240319	-61.19	2705	20230509	39.19	9700	-61.19	20240319	3135	20.10	20240208	9700	-61.19	20240319	3135	20.10	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
95	20240514	110236	57	100.00	KOSPI		기계	N	N	N	N		N	3810	20	2	0.53	820873710	216754	22.02	3795	3825	3750	4925	2655	3790	3787.12	5.69	0	-24474	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	838	108.86	0.61	12	0.99	35.00	6253.00	9700	20240319	-60.72	2705	20230509	40.85	9700	-60.72	20240319	3135	21.53	20240208	9700	-60.72	20240319	3135	21.53	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
96	20240514	100236	57	100.00	KOSPI		기계	N	N	N	N		N	3805	15	2	0.40	562113020	148660	15.10	3795	3825	3750	4925	2655	3790	3781.20	5.69	0	-16909	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	837	108.71	0.61	12	0.68	35.00	6253.00	9700	20240319	-60.77	2705	20230509	40.67	9700	-60.77	20240319	3135	21.37	20240208	9700	-60.77	20240319	3135	21.37	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
97	20240514	090236	57	100.00	KOSPI		기계	N	N	N	N		N	3750	-40	5	-1.06	97294250	25772	2.62	3795	3800	3750	4925	2655	3790	3775.19	5.69	0	-19951	3986	3887	3776	3677	3566	3937	3727	110	1135	500	2340	5	1	22000000	825	107.14	0.60	12	0.12	35.00	6253.00	9700	20240319	-61.34	2705	20230509	38.63	9700	-61.34	20240319	3135	19.62	20240208	9700	-61.34	20240319	3135	19.62	20240208	1.89	N	010660	500	110 억		1251705	N	N	31	N	00	N
98	20240513	160237	57	100.00	KOSPI		기계	N	N	N	N		N	3790	100	2	2.71	3714596505	978447	258.33	3690	3875	3665	4795	2585	3690	3796.56	5.67	0	13519	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	834	108.29	0.61	12	4.45	35.00	6253.00	9700	20240319	-60.93	2705	20230509	40.11	9700	-60.93	20240319	3135	20.89	20240208	9700	-60.93	20240319	3135	20.89	20240208	1.89	N	010660	500	110 억		1247500	N	N	31	N	00	N
99	20240513	150237	57	100.00	KOSPI		기계	N	N	N	N		N	3755	65	2	1.76	3579423060	942505	248.84	3690	3875	3665	4795	2585	3690	3797.90	5.67	0	8961	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	826	107.29	0.60	12	4.28	35.00	6253.00	9700	20240319	-61.29	2705	20230509	38.82	9700	-61.29	20240319	3135	19.78	20240208	9700	-61.29	20240319	3135	19.78	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
100	20240513	140235	57	100.00	KOSPI		기계	N	N	N	N		N	3800	110	2	2.98	3360198425	884372	233.50	3690	3875	3665	4795	2585	3690	3799.66	5.67	0	9105	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	836	108.57	0.61	12	4.02	35.00	6253.00	9700	20240319	-60.82	2705	20230509	40.48	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
101	20240513	130236	57	100.00	KOSPI		기계	N	N	N	N		N	3805	115	2	3.12	3158289250	831232	219.47	3690	3875	3665	4795	2585	3690	3799.67	5.67	0	2645	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	837	108.71	0.61	12	3.78	35.00	6253.00	9700	20240319	-60.77	2705	20230509	40.67	9700	-60.77	20240319	3135	21.37	20240208	9700	-60.77	20240319	3135	21.37	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
102	20240513	120237	57	100.00	KOSPI		기계	N	N	N	N		N	3815	125	2	3.39	2889061605	760764	200.86	3690	3875	3665	4795	2585	3690	3797.73	5.67	0	7838	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	839	109.00	0.61	12	3.46	35.00	6253.00	9700	20240319	-60.67	2705	20230509	41.04	9700	-60.67	20240319	3135	21.69	20240208	9700	-60.67	20240319	3135	21.69	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
103	20240513	110236	57	100.00	KOSPI		기계	N	N	N	N		N	3840	150	2	4.07	2318832895	612311	161.66	3690	3860	3665	4795	2585	3690	3787.19	5.67	0	28625	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	845	109.71	0.61	12	2.78	35.00	6253.00	9700	20240319	-60.41	2705	20230509	41.96	9700	-60.41	20240319	3135	22.49	20240208	9700	-60.41	20240319	3135	22.49	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
104	20240513	100237	57	100.00	KOSPI		기계	N	N	N	N		N	3775	85	2	2.30	906806885	241697	63.81	3690	3800	3665	4795	2585	3690	3752.11	5.67	0	58259	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	831	107.86	0.60	12	1.10	35.00	6253.00	9700	20240319	-61.08	2705	20230509	39.56	9700	-61.08	20240319	3135	20.41	20240208	9700	-61.08	20240319	3135	20.41	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
105	20240513	090237	57	100.00	KOSPI		기계	N	N	N	N		N	3675	-15	5	-0.41	37089800	10073	2.66	3690	3690	3670	4795	2585	3690	3681.16	5.67	0	-334	3803	3746	3713	3656	3623	3730	3640	110	1105	500	2280	5	1	22000000	809	105.00	0.59	12	0.05	35.00	6253.00	9700	20240319	-62.11	2705	20230509	35.86	9700	-62.11	20240319	3135	17.22	20240208	9700	-62.11	20240319	3135	17.22	20240208	1.89	N	010660	500	110 억		1247500	N	N	1	N	00	N
106	20240510	160231	57	100.00	KOSPI		기계	N	N	N	N		N	3690	25	2	0.68	1376581690	371202	108.64	3705	3770	3680	4760	2570	3665	3708.53	5.68	0	-1069	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	812	105.43	0.59	12	1.69	35.00	6253.00	9700	20240319	-61.96	2705	20230509	36.41	9700	-61.96	20240319	3135	17.70	20240208	9700	-61.96	20240319	2760	33.70	20230510	1.90	N	010660	500	110 억		1248920	N	N	1	N	00	N
107	20240510	150232	57	100.00	KOSPI		기계	N	N	N	N		N	3715	50	2	1.36	1265105210	341075	99.82	3705	3770	3680	4760	2570	3665	3709.17	5.68	0	-4086	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	817	106.14	0.59	12	1.55	35.00	6253.00	9700	20240319	-61.70	2705	20230509	37.34	9700	-61.70	20240319	3135	18.50	20240208	9700	-61.70	20240319	2760	34.60	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
108	20240510	140232	57	100.00	KOSPI		기계	N	N	N	N		N	3700	35	2	0.95	1040173975	280333	82.05	3705	3770	3680	4760	2570	3665	3710.49	5.68	0	-7403	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	814	105.71	0.59	12	1.27	35.00	6253.00	9700	20240319	-61.86	2705	20230509	36.78	9700	-61.86	20240319	3135	18.02	20240208	9700	-61.86	20240319	2760	34.06	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
109	20240510	130231	57	100.00	KOSPI		기계	N	N	N	N		N	3705	40	2	1.09	964409080	259854	76.05	3705	3770	3680	4760	2570	3665	3711.35	5.68	0	-8633	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	815	105.86	0.59	12	1.18	35.00	6253.00	9700	20240319	-61.80	2705	20230509	36.97	9700	-61.80	20240319	3135	18.18	20240208	9700	-61.80	20240319	2760	34.24	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
110	20240510	120231	57	100.00	KOSPI		기계	N	N	N	N		N	3690	25	2	0.68	859228340	231432	67.73	3705	3770	3680	4760	2570	3665	3712.66	5.68	0	-9095	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	812	105.43	0.59	12	1.05	35.00	6253.00	9700	20240319	-61.96	2705	20230509	36.41	9700	-61.96	20240319	3135	17.70	20240208	9700	-61.96	20240319	2760	33.70	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
111	20240510	110229	57	100.00	KOSPI		기계	N	N	N	N		N	3705	40	2	1.09	726433215	195462	57.21	3705	3770	3680	4760	2570	3665	3716.49	5.68	0	-7442	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	815	105.86	0.59	12	0.89	35.00	6253.00	9700	20240319	-61.80	2705	20230509	36.97	9700	-61.80	20240319	3135	18.18	20240208	9700	-61.80	20240319	2760	34.24	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
112	20240510	100231	57	100.00	KOSPI		기계	N	N	N	N		N	3710	45	2	1.23	541559990	145407	42.56	3705	3770	3685	4760	2570	3665	3724.44	5.68	0	11646	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	816	106.00	0.59	12	0.66	35.00	6253.00	9700	20240319	-61.75	2705	20230509	37.15	9700	-61.75	20240319	3135	18.34	20240208	9700	-61.75	20240319	2760	34.42	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
113	20240510	090232	57	100.00	KOSPI		기계	N	N	N	N		N	3695	30	2	0.82	28736800	7793	2.28	3705	3705	3685	4760	2570	3665	3687.51	5.68	0	2440	3728	3696	3663	3631	3598	3712	3647	110	1095	500	2270	5	1	22000000	813	105.57	0.59	12	0.04	35.00	6253.00	9700	20240319	-61.91	2705	20230509	36.60	9700	-61.91	20240319	3135	17.86	20240208	9700	-61.91	20240319	2760	33.88	20230510	1.90	N	010660	500	110 억		1248920	N	N	0	N	00	N
114	20240509	160234	57	100.00	KOSPI		기계	N	N	N	N		N	3665	40	2	1.10	1224959515	334637	100.12	3640	3695	3630	4710	2540	3625	3660.56	5.56	0	19563	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	806	104.71	0.59	12	1.52	35.00	6253.00	9700	20240319	-62.22	2660	20230502	37.78	9700	-62.22	20240319	3135	16.91	20240208	9700	-62.22	20240319	2705	35.49	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
115	20240509	150235	57	100.00	KOSPI		기계	N	N	N	N		N	3665	40	2	1.10	1127579565	308053	92.17	3640	3695	3630	4710	2540	3625	3660.34	5.56	0	33096	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	806	104.71	0.59	12	1.40	35.00	6253.00	9700	20240319	-62.22	2660	20230502	37.78	9700	-62.22	20240319	3135	16.91	20240208	9700	-62.22	20240319	2705	35.49	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
116	20240509	140233	57	100.00	KOSPI		기계	N	N	N	N		N	3675	50	2	1.38	956217700	261340	78.19	3640	3695	3630	4710	2540	3625	3658.90	5.56	0	46954	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	809	105.00	0.59	12	1.19	35.00	6253.00	9700	20240319	-62.11	2660	20230502	38.16	9700	-62.11	20240319	3135	17.22	20240208	9700	-62.11	20240319	2705	35.86	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
117	20240509	130232	57	100.00	KOSPI		기계	N	N	N	N		N	3670	45	2	1.24	674821875	184928	55.33	3640	3670	3630	4710	2540	3625	3649.11	5.56	0	33267	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	807	104.86	0.59	12	0.84	35.00	6253.00	9700	20240319	-62.16	2660	20230502	37.97	9700	-62.16	20240319	3135	17.07	20240208	9700	-62.16	20240319	2705	35.67	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
118	20240509	120232	57	100.00	KOSPI		기계	N	N	N	N		N	3655	30	2	0.83	558431865	153113	45.81	3640	3670	3630	4710	2540	3625	3647.19	5.56	0	29949	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	804	104.43	0.58	12	0.70	35.00	6253.00	9700	20240319	-62.32	2660	20230502	37.41	9700	-62.32	20240319	3135	16.59	20240208	9700	-62.32	20240319	2705	35.12	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
119	20240509	110228	57	100.00	KOSPI		기계	N	N	N	N		N	3645	20	2	0.55	395932810	108630	32.50	3640	3655	3630	4710	2540	3625	3644.78	5.56	0	16378	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	802	104.14	0.58	12	0.49	35.00	6253.00	9700	20240319	-62.42	2660	20230502	37.03	9700	-62.42	20240319	3135	16.27	20240208	9700	-62.42	20240319	2705	34.75	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
120	20240509	100229	57	100.00	KOSPI		기계	N	N	N	N		N	3645	20	2	0.55	302468740	82965	24.82	3640	3655	3630	4710	2540	3625	3645.74	5.56	0	16590	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	802	104.14	0.58	12	0.38	35.00	6253.00	9700	20240319	-62.42	2660	20230502	37.03	9700	-62.42	20240319	3135	16.27	20240208	9700	-62.42	20240319	2705	34.75	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
121	20240509	090229	57	100.00	KOSPI		기계	N	N	N	N		N	3650	25	2	0.69	29746035	8164	2.44	3640	3655	3630	4710	2540	3625	3643.56	5.56	0	5550	3668	3646	3623	3601	3578	3657	3612	110	1085	500	2240	5	1	22000000	803	104.29	0.58	12	0.04	35.00	6253.00	9700	20240319	-62.37	2660	20230502	37.22	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	2705	34.94	20230509	1.81	N	010660	500	110 억		1222182	N	N	0	N	00	N
122	20240508	160228	57	100.00	KOSPI		기계	N	N	N	N		N	3625	10	2	0.28	1191251710	329069	91.81	3620	3645	3600	4695	2535	3615	3620.06	5.45	0	20227	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	798	103.57	0.58	12	1.50	35.00	6253.00	9700	20240319	-62.63	2660	20230428	36.28	9700	-62.63	20240319	3135	15.63	20240208	9700	-62.63	20240319	2705	34.01	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
123	20240508	150230	57	100.00	KOSPI		기계	N	N	N	N		N	3635	20	2	0.55	1123830730	310489	86.62	3620	3645	3600	4695	2535	3615	3619.55	5.45	0	26379	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	800	103.86	0.58	12	1.41	35.00	6253.00	9700	20240319	-62.53	2660	20230428	36.65	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	2705	34.38	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
124	20240508	140227	57	100.00	KOSPI		기계	N	N	N	N		N	3635	20	2	0.55	980919835	271135	75.64	3620	3645	3600	4695	2535	3615	3617.83	5.45	0	15610	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	800	103.86	0.58	12	1.23	35.00	6253.00	9700	20240319	-62.53	2660	20230428	36.65	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	2705	34.38	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
125	20240508	130226	57	100.00	KOSPI		기계	N	N	N	N		N	3620	5	2	0.14	851268655	235380	65.67	3620	3645	3600	4695	2535	3615	3616.57	5.45	0	6011	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	796	103.43	0.58	12	1.07	35.00	6253.00	9700	20240319	-62.68	2660	20230428	36.09	9700	-62.68	20240319	3135	15.47	20240208	9700	-62.68	20240319	2705	33.83	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
126	20240508	120227	57	100.00	KOSPI		기계	N	N	N	N		N	3635	20	2	0.55	729170260	201645	56.26	3620	3645	3600	4695	2535	3615	3616.11	5.45	0	11385	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	800	103.86	0.58	12	0.92	35.00	6253.00	9700	20240319	-62.53	2660	20230428	36.65	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	2705	34.38	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
127	20240508	110247	57	100.00	KOSPI		기계	N	N	N	N		N	3610	-5	5	-0.14	626334505	173191	48.32	3620	3645	3600	4695	2535	3615	3616.44	5.45	0	4580	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	794	103.14	0.58	12	0.79	35.00	6253.00	9700	20240319	-62.78	2660	20230428	35.71	9700	-62.78	20240319	3135	15.15	20240208	9700	-62.78	20240319	2705	33.46	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
128	20240508	100231	57	100.00	KOSPI		기계	N	N	N	N		N	3610	-5	5	-0.14	441490270	122033	34.05	3620	3645	3600	4695	2535	3615	3617.79	5.45	0	-6606	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	794	103.14	0.58	12	0.55	35.00	6253.00	9700	20240319	-62.78	2660	20230428	35.71	9700	-62.78	20240319	3135	15.15	20240208	9700	-62.78	20240319	2705	33.46	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
129	20240508	090228	57	100.00	KOSPI		기계	N	N	N	N		N	3600	-15	5	-0.41	57299415	15853	4.42	3620	3625	3600	4695	2535	3615	3614.42	5.45	0	-11743	3671	3642	3616	3587	3561	3657	3602	110	1080	500	2240	5	1	22000000	792	102.86	0.58	12	0.07	35.00	6253.00	9700	20240319	-62.89	2660	20230428	35.34	9700	-62.89	20240319	3135	14.83	20240208	9700	-62.89	20240319	2705	33.09	20230509	1.70	N	010660	500	110 억		1199539	N	N	71215	N	00	N
130	20240503	160233	57	100.00	KOSPI		기계	N	N	N	N		N	3605	-30	5	-0.83	1269895745	349713	113.96	3660	3680	3590	4725	2545	3635	3631.31	5.38	0	-35271	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	793	103.00	0.58	12	1.59	35.00	6253.00	9700	20240319	-62.84	2660	20230428	35.53	9700	-62.84	20240319	3135	14.99	20240208	9700	-62.84	20240319	2705	33.27	20230509	1.55	N	010660	500	110 억		1182719	N	N	1055	N	00	N
131	20240503	150234	57	100.00	KOSPI		기계	N	N	N	N		N	3615	-20	5	-0.55	945093855	259612	84.60	3660	3680	3610	4725	2545	3635	3640.41	5.38	0	-24704	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	795	103.29	0.58	12	1.18	35.00	6253.00	9700	20240319	-62.73	2660	20230428	35.90	9700	-62.73	20240319	3135	15.31	20240208	9700	-62.73	20240319	2705	33.64	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
132	20240503	140233	57	100.00	KOSPI		기계	N	N	N	N		N	3620	-15	5	-0.41	862527060	236783	77.16	3660	3680	3610	4725	2545	3635	3642.69	5.38	0	-20606	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	796	103.43	0.58	12	1.08	35.00	6253.00	9700	20240319	-62.68	2660	20230428	36.09	9700	-62.68	20240319	3135	15.47	20240208	9700	-62.68	20240319	2705	33.83	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
133	20240503	130233	57	100.00	KOSPI		기계	N	N	N	N		N	3635	0	3	0.00	801339310	219931	71.67	3660	3680	3610	4725	2545	3635	3643.60	5.38	0	-19041	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	800	103.86	0.58	12	1.00	35.00	6253.00	9700	20240319	-62.53	2660	20230428	36.65	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	2705	34.38	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
134	20240503	120233	57	100.00	KOSPI		기계	N	N	N	N		N	3635	0	3	0.00	693467515	190172	61.97	3660	3680	3610	4725	2545	3635	3646.54	5.38	0	-8005	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	800	103.86	0.58	12	0.86	35.00	6253.00	9700	20240319	-62.53	2660	20230428	36.65	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	2705	34.38	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
135	20240503	110232	57	100.00	KOSPI		기계	N	N	N	N		N	3620	-15	5	-0.41	596526090	163410	53.25	3660	3680	3620	4725	2545	3635	3650.50	5.38	0	316	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	796	103.43	0.58	12	0.74	35.00	6253.00	9700	20240319	-62.68	2660	20230428	36.09	9700	-62.68	20240319	3135	15.47	20240208	9700	-62.68	20240319	2705	33.83	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
136	20240503	100231	57	100.00	KOSPI		기계	N	N	N	N		N	3670	35	2	0.96	237972640	64995	21.18	3660	3680	3650	4725	2545	3635	3661.45	5.38	0	25377	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	807	104.86	0.59	12	0.30	35.00	6253.00	9700	20240319	-62.16	2660	20230428	37.97	9700	-62.16	20240319	3135	17.07	20240208	9700	-62.16	20240319	2705	35.67	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
137	20240503	090230	57	100.00	KOSPI		기계	N	N	N	N		N	3650	15	2	0.41	51237085	14025	4.57	3660	3660	3650	4725	2545	3635	3653.44	5.38	0	5224	3741	3687	3661	3607	3581	3675	3595	110	1090	500	2250	5	1	22000000	803	104.29	0.58	12	0.06	35.00	6253.00	9700	20240319	-62.37	2660	20230428	37.22	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	2705	34.94	20230509	1.55	N	010660	500	110 억		1182719	N	N	1218	N	00	N
138	20240502	160230	57	100.00	KOSPI		기계	N	N	N	N		N	3635	-80	5	-2.15	1110867685	303498	82.20	3680	3715	3635	4825	2605	3715	3660.25	5.56	0	-41024	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	800	103.86	0.58	12	1.38	35.00	6253.00	9700	20240319	-62.53	2660	20230428	36.65	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	2660	36.65	20230502	1.58	N	010660	500	110 억		1223001	N	N	1218	N	00	N
139	20240502	150231	57	100.00	KOSPI		기계	N	N	N	N		N	3640	-75	5	-2.02	966125335	263710	71.42	3680	3715	3635	4825	2605	3715	3663.59	5.56	0	-33843	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	801	104.00	0.58	12	1.20	35.00	6253.00	9700	20240319	-62.47	2660	20230428	36.84	9700	-62.47	20240319	3135	16.11	20240208	9700	-62.47	20240319	2660	36.84	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N
140	20240502	140230	57	100.00	KOSPI		기계	N	N	N	N		N	3650	-65	5	-1.75	842303165	229722	62.22	3680	3715	3635	4825	2605	3715	3666.62	5.56	0	-30836	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	803	104.29	0.58	12	1.04	35.00	6253.00	9700	20240319	-62.37	2660	20230428	37.22	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	2660	37.22	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N
141	20240502	130230	57	100.00	KOSPI		기계	N	N	N	N		N	3655	-60	5	-1.62	760117480	207216	56.12	3680	3715	3635	4825	2605	3715	3668.24	5.56	0	-31107	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	804	104.43	0.58	12	0.94	35.00	6253.00	9700	20240319	-62.32	2660	20230428	37.41	9700	-62.32	20240319	3135	16.59	20240208	9700	-62.32	20240319	2660	37.41	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N
142	20240502	120229	57	100.00	KOSPI		기계	N	N	N	N		N	3660	-55	5	-1.48	687422630	187305	50.73	3680	3715	3635	4825	2605	3715	3670.07	5.56	0	-31154	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	805	104.57	0.59	12	0.85	35.00	6253.00	9700	20240319	-62.27	2660	20230428	37.59	9700	-62.27	20240319	3135	16.75	20240208	9700	-62.27	20240319	2660	37.59	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N
143	20240502	110229	57	100.00	KOSPI		기계	N	N	N	N		N	3660	-55	5	-1.48	507976685	138105	37.40	3680	3715	3660	4825	2605	3715	3678.19	5.56	0	-22547	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	805	104.57	0.59	12	0.63	35.00	6253.00	9700	20240319	-62.27	2660	20230428	37.59	9700	-62.27	20240319	3135	16.75	20240208	9700	-62.27	20240319	2660	37.59	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N
144	20240502	100229	57	100.00	KOSPI		기계	N	N	N	N		N	3680	-35	5	-0.94	358188985	97326	26.36	3680	3715	3660	4825	2605	3715	3680.30	5.56	0	-13849	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	810	105.14	0.59	12	0.44	35.00	6253.00	9700	20240319	-62.06	2660	20230428	38.35	9700	-62.06	20240319	3135	17.38	20240208	9700	-62.06	20240319	2660	38.35	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N
145	20240502	090229	57	100.00	KOSPI		기계	N	N	N	N		N	3695	-20	5	-0.54	62424295	16960	4.59	3680	3700	3660	4825	2605	3715	3680.68	5.56	0	1374	3818	3766	3723	3671	3628	3745	3650	110	1110	500	2300	5	1	22000000	813	105.57	0.59	12	0.08	35.00	6253.00	9700	20240319	-61.91	2660	20230428	38.91	9700	-61.91	20240319	3135	17.86	20240208	9700	-61.91	20240319	2660	38.91	20230502	1.58	N	010660	500	110 억		1223001	N	N	0	N	00	N