KissMeData/092440/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	160740	57	100.00	KOSPI		기계	N	N	N	N		N	2975	15	2	0.51	13475210	4553	94.42	2960	2975	2950	3845	2075	2960	2959.63	63.01	0	-319	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230607	2900	2.59	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
3	20240531	150737	57	100.00	KOSPI		기계	N	N	N	N		N	2960	0	3	0.00	10878215	3680	76.32	2960	2965	2950	3845	2075	2960	2956.04	63.01	0	-338	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	864	19.73	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230607	2900	2.07	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
4	20240531	140738	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	8470715	2867	59.46	2960	2965	2950	3845	2075	2960	2954.56	63.01	0	-285	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	863	19.70	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.81	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230607	2900	1.90	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
5	20240531	130742	57	100.00	KOSPI		기계	N	N	N	N		N	2960	0	3	0.00	5438875	1841	38.18	2960	2965	2950	3845	2075	2960	2954.30	63.01	0	-285	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	864	19.73	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230607	2900	2.07	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
6	20240531	120746	57	100.00	KOSPI		기계	N	N	N	N		N	2960	0	3	0.00	5142875	1741	36.11	2960	2965	2950	3845	2075	2960	2953.98	63.01	0	-285	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	864	19.73	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230607	2900	2.07	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
7	20240531	110742	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	3642185	1234	25.59	2960	2965	2950	3845	2075	2960	2951.53	63.01	0	-285	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	863	19.70	0.34	03	0.00	150.00	8601.00	3510	20230526	-15.81	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230607	2900	1.90	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
8	20240531	100743	57	100.00	KOSPI		기계	N	N	N	N		N	2960	0	3	0.00	3432315	1163	24.12	2960	2960	2950	3845	2075	2960	2951.26	63.01	0	-221	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	864	19.73	0.34	03	0.00	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230607	2900	2.07	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
9	20240531	090740	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	168635	57	1.18	2960	2960	2955	3845	2075	2960	2958.51	63.01	0	-23	3000	2980	2965	2945	2930	2972	2937	146	885	500	2130	5	1	29200000	863	19.70	0.34	03	0.00	150.00	8601.00	3510	20230526	-15.81	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230607	2900	1.90	20240417	0.76	N	092440	500	146 억		18399755	N	N	0	N	00	N
10	20240530	160737	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	14275210	4822	39.81	2985	2985	2950	3860	2080	2970	2960.43	63.02	0	-821	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	864	19.73	0.34	03	0.02	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3465	-14.57	20230530	2900	2.07	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
11	20240530	150738	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-20	5	-0.67	13443450	4541	37.49	2985	2985	2950	3860	2080	2970	2960.46	63.02	0	-791	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	861	19.67	0.34	03	0.02	150.00	8601.00	3510	20230526	-15.95	2900	20240417	1.72	3240	-8.95	20240314	2900	1.72	20240417	3465	-14.86	20230530	2900	1.72	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
12	20240530	140737	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-20	5	-0.67	12835605	4335	35.79	2985	2985	2950	3860	2080	2970	2960.92	63.02	0	-791	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	861	19.67	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.95	2900	20240417	1.72	3240	-8.95	20240314	2900	1.72	20240417	3465	-14.86	20230530	2900	1.72	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
13	20240530	130739	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	10166140	3431	28.33	2985	2985	2960	3860	2080	2970	2963.03	63.02	0	-606	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	864	19.73	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3465	-14.57	20230530	2900	2.07	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
14	20240530	120737	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	8143545	2748	22.69	2985	2985	2960	3860	2080	2970	2963.44	63.02	0	-535	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	864	19.73	0.34	03	0.01	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3465	-14.57	20230530	2900	2.07	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
15	20240530	110738	57	100.00	KOSPI		기계	N	N	N	N		N	2975	5	2	0.17	4482040	1512	12.48	2985	2985	2960	3860	2080	2970	2964.31	63.02	0	-535	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3465	-14.14	20230530	2900	2.59	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
16	20240530	100739	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-5	5	-0.17	4184540	1412	11.66	2985	2985	2960	3860	2080	2970	2963.56	63.02	0	-535	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	866	19.77	0.34	03	0.00	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3465	-14.43	20230530	2900	2.24	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
17	20240530	090738	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-10	5	-0.34	1542845	521	4.30	2985	2985	2960	3860	2080	2970	2961.31	63.02	0	-489	3016	2992	2976	2952	2936	2985	2945	146	890	500	2130	5	1	29200000	864	19.73	0.34	03	0.00	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3465	-14.57	20230530	2900	2.07	20240417	0.76	N	092440	500	146 억		18400586	N	N	0	N	00	N
18	20240529	160731	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	35907530	12104	309.96	2980	3000	2960	3870	2090	2980	2966.58	63.02	0	-255	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.04	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3465	-14.29	20230530	2900	2.41	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
19	20240529	150730	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-15	5	-0.50	31740685	10699	273.98	2980	3000	2960	3870	2090	2980	2966.70	63.02	0	-244	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	866	19.77	0.34	03	0.04	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3465	-14.43	20230530	2900	2.24	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
20	20240529	140731	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	24558765	8277	211.96	2980	3000	2960	3870	2090	2980	2967.11	63.02	0	-226	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3465	-14.29	20230530	2900	2.41	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
21	20240529	130734	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-15	5	-0.50	24338985	8203	210.06	2980	3000	2960	3870	2090	2980	2967.08	63.02	0	-226	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	866	19.77	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3465	-14.43	20230530	2900	2.24	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
22	20240529	120736	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	21501115	7246	185.56	2980	3000	2960	3870	2090	2980	2967.31	63.02	0	-200	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3465	-14.29	20230530	2900	2.41	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
23	20240529	110733	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	14037580	4728	121.08	2980	3000	2965	3870	2090	2980	2969.03	63.02	0	-198	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3465	-14.14	20230530	2900	2.59	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
24	20240529	100732	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	5005955	1682	43.07	2980	3000	2970	3870	2090	2980	2976.19	63.02	0	-198	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3465	-14.29	20230530	2900	2.41	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
25	20240529	090728	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	2884660	968	24.79	2980	3000	2980	3870	2090	2980	2980.02	63.02	0	0	3003	2991	2983	2971	2963	2987	2967	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3465	-14.00	20230530	2900	2.76	20240417	0.76	N	092440	500	146 억		18400841	N	N	0	N	00	N
26	20240528	160727	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-5	5	-0.17	11636185	3905	25.87	2985	2995	2975	3880	2090	2985	2979.82	63.02	0	-264	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3465	-14.00	20230530	2900	2.76	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
27	20240528	150730	57	100.00	KOSPI		기계	N	N	N	N		N	2985	0	3	0.00	9705890	3258	21.58	2985	2995	2975	3880	2090	2985	2979.09	63.02	0	-278	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3465	-13.85	20230530	2900	2.93	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
28	20240528	140731	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-5	5	-0.17	9398940	3155	20.90	2985	2995	2975	3880	2090	2985	2979.06	63.02	0	-278	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3465	-14.00	20230530	2900	2.76	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
29	20240528	130727	57	100.00	KOSPI		기계	N	N	N	N		N	2985	0	3	0.00	7804630	2620	17.35	2985	2995	2975	3880	2090	2985	2978.87	63.02	0	-147	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3465	-13.85	20230530	2900	2.93	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
30	20240528	120728	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-5	5	-0.17	7628805	2561	16.96	2985	2995	2975	3880	2090	2985	2978.84	63.02	0	-140	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3465	-14.00	20230530	2900	2.76	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
31	20240528	110712	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-10	5	-0.34	5593460	1878	12.44	2985	2995	2975	3880	2090	2985	2978.41	63.02	0	-51	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3465	-14.14	20230530	2900	2.59	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
32	20240528	100728	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-5	5	-0.17	3269725	1097	7.27	2985	2995	2975	3880	2090	2985	2980.61	63.02	0	0	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3465	-14.00	20230530	2900	2.76	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
33	20240528	090730	57	100.00	KOSPI		기계	N	N	N	N		N	2990	5	2	0.17	23885	8	0.05	2985	2990	2985	3880	2090	2985	2985.62	63.02	0	0	3045	3015	2985	2955	2925	3000	2940	146	895	500	2140	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3465	-13.71	20230530	2900	3.10	20240417	0.75	N	092440	500	146 억		18401105	N	N	0	N	00	N
34	20240527	160718	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-30	5	-1.00	44934570	15097	129.45	3015	3015	2955	3915	2115	3015	2976.39	63.02	0	-41	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	872	19.90	0.35	03	0.05	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3465	-13.85	20230530	2900	2.93	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
35	20240527	150729	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-20	5	-0.66	35862720	12061	103.42	3015	3015	2955	3915	2115	3015	2973.44	63.02	0	-11	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3465	-13.56	20230530	2900	3.28	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
36	20240527	140727	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-35	5	-1.16	29746215	10012	85.85	3015	3015	2955	3915	2115	3015	2971.06	63.02	0	1	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	870	19.87	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3465	-14.00	20230530	2900	2.76	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
37	20240527	130726	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-40	5	-1.33	29015440	9766	83.74	3015	3015	2955	3915	2115	3015	2971.07	63.02	0	1	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	869	19.83	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3465	-14.14	20230530	2900	2.59	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
38	20240527	120727	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-40	5	-1.33	26840715	9035	77.47	3015	3015	2955	3915	2115	3015	2970.75	63.02	0	1	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	869	19.83	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3465	-14.14	20230530	2900	2.59	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
39	20240527	110727	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-50	5	-1.66	16114790	5413	46.42	3015	3015	2960	3915	2115	3015	2977.05	63.02	0	1	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	866	19.77	0.34	03	0.02	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3465	-14.43	20230530	2900	2.24	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
40	20240527	100725	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-30	5	-1.00	2816920	939	8.05	3015	3015	2985	3915	2115	3015	2999.91	63.02	0	0	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3465	-13.85	20230530	2900	2.93	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
41	20240527	090726	57	100.00	KOSPI		기계	N	N	N	N		N	3015	0	3	0.00	431145	143	1.23	3015	3015	3015	3915	2115	3015	3015.00	63.02	0	0	3045	3030	3000	2985	2955	3037	2992	146	900	500	2170	5	1	29200000	880	20.10	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3465	-12.99	20230530	2900	3.97	20240417	0.75	N	092440	500	146 억		18401122	N	N	0	N	00	N
42	20240524	160649	57	100.00	KOSPI		기계	N	N	N	N		N	3015	20	2	0.67	34808630	11662	201.17	2995	3015	2970	3890	2100	2995	2984.77	63.02	0	-56	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	880	20.10	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3510	-14.10	20230526	2900	3.97	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
43	20240524	150648	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	28454590	9546	164.67	2995	2995	2970	3890	2100	2995	2980.79	63.02	0	-20	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.03	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
44	20240524	140651	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	22492435	7542	130.10	2995	2995	2970	3890	2100	2995	2982.29	63.02	0	-19	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
45	20240524	130649	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	12321540	4135	71.33	2995	2995	2970	3890	2100	2995	2979.82	63.02	0	-19	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
46	20240524	120650	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	12107040	4063	70.09	2995	2995	2970	3890	2100	2995	2979.83	63.02	0	-19	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
47	20240524	110647	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-20	5	-0.67	9633790	3233	55.77	2995	2995	2970	3890	2100	2995	2979.83	63.02	0	-19	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
48	20240524	100653	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	5860895	1966	33.91	2995	2995	2970	3890	2100	2995	2981.13	63.02	0	-19	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
49	20240524	090649	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	197620	66	1.14	2995	2995	2990	3890	2100	2995	2994.24	63.02	0	-18	3021	3007	2986	2972	2951	3012	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.76	N	092440	500	146 억		18401178	N	N	0	N	00	N
50	20240523	160646	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	17316375	5797	165.87	2995	3000	2965	3890	2100	2995	2987.13	63.02	0	-240	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
51	20240523	150651	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	15107845	5059	144.75	2995	3000	2965	3890	2100	2995	2986.33	63.02	0	-184	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
52	20240523	140652	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	15024110	5031	143.95	2995	3000	2965	3890	2100	2995	2986.31	63.02	0	-184	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
53	20240523	130650	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	14261675	4776	136.65	2995	3000	2965	3890	2100	2995	2986.11	63.02	0	-184	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
54	20240523	120646	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	13585860	4550	130.19	2995	3000	2965	3890	2100	2995	2985.90	63.02	0	-185	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
55	20240523	110646	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	13561895	4542	129.96	2995	3000	2965	3890	2100	2995	2985.89	63.02	0	-185	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
56	20240523	100648	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	8766510	2939	84.09	2995	3000	2965	3890	2100	2995	2982.82	63.02	0	-186	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
57	20240523	090651	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	395310	132	3.78	2995	2995	2990	3890	2100	2995	2994.77	63.02	0	-20	3008	3001	2988	2981	2968	3005	2985	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401418	N	N	0	N	00	N
58	20240522	160641	57	100.00	KOSPI		기계	N	N	N	N		N	2995	15	2	0.50	10434815	3495	15.53	2990	2995	2975	3870	2090	2980	2985.64	63.02	0	8	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
59	20240522	150646	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	9325500	3124	13.88	2990	2995	2975	3870	2090	2980	2985.12	63.02	0	7	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
60	20240522	140647	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	8915870	2987	13.27	2990	2995	2975	3870	2090	2980	2984.89	63.02	0	7	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
61	20240522	130643	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	6311575	2116	9.40	2990	2990	2975	3870	2090	2980	2982.79	63.02	0	-12	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
62	20240522	120726	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	6039495	2025	9.00	2990	2990	2975	3870	2090	2980	2982.47	63.02	0	-12	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
63	20240522	110647	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	3706160	1243	5.52	2990	2990	2975	3870	2090	2980	2981.63	63.02	0	-31	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
64	20240522	100646	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	2467880	827	3.68	2990	2990	2980	3870	2090	2980	2984.14	63.02	0	-50	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
65	20240522	090646	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	1305680	437	1.94	2990	2990	2980	3870	2090	2980	2987.83	63.02	0	-50	3010	2995	2975	2960	2940	2985	2950	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.75	N	092440	500	146 억		18401467	N	N	0	N	00	N
66	20240521	160638	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	66760285	22502	159.09	2990	2990	2955	3870	2090	2980	2966.86	63.02	0	-5419	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.08	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
67	20240521	150644	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	56001110	18876	133.46	2990	2990	2955	3870	2090	2980	2966.79	63.02	0	-5021	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.06	150.00	8601.00	3510	20230526	-15.38	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3510	-15.38	20230526	2900	2.41	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
68	20240521	140641	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-20	5	-0.67	50179255	16915	119.59	2990	2990	2955	3870	2090	2980	2966.55	63.02	0	-4044	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	864	19.73	0.34	03	0.06	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3510	-15.67	20230526	2900	2.07	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
69	20240521	130642	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-20	5	-0.67	43924185	14801	104.65	2990	2990	2955	3870	2090	2980	2967.65	63.02	0	-3251	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	864	19.73	0.34	03	0.05	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3510	-15.67	20230526	2900	2.07	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
70	20240521	120642	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-15	5	-0.50	40511460	13649	96.50	2990	2990	2960	3870	2090	2980	2968.09	63.02	0	-2447	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	866	19.77	0.34	03	0.05	150.00	8601.00	3510	20230526	-15.53	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3510	-15.53	20230526	2900	2.24	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
71	20240521	110644	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-20	5	-0.67	29275390	9855	69.68	2990	2990	2960	3870	2090	2980	2970.61	63.02	0	-1704	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	864	19.73	0.34	03	0.03	150.00	8601.00	3510	20230526	-15.67	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3510	-15.67	20230526	2900	2.07	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
72	20240521	100643	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	10457220	3508	24.80	2990	2990	2975	3870	2090	2980	2980.96	63.02	0	-911	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
73	20240521	090638	57	100.00	KOSPI		기계	N	N	N	N		N	2990	10	2	0.34	483670	162	1.15	2990	2990	2980	3870	2090	2980	2985.62	63.02	0	-118	3030	3005	2990	2965	2950	2997	2957	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.75	N	092440	500	146 억		18401932	N	N	0	N	00	N
74	20240517	160643	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-20	5	-0.66	23920870	7975	61.49	3020	3020	2995	3915	2115	3015	2999.48	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	875	19.97	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
75	20240517	150646	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	20216970	6740	51.97	3020	3020	2995	3915	2115	3015	2999.55	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
76	20240517	140639	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	17197970	5732	44.20	3020	3020	2995	3915	2115	3015	3000.34	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
77	20240517	130635	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	17161970	5720	44.11	3020	3020	2995	3915	2115	3015	3000.34	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
78	20240517	120636	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	12150775	4047	31.21	3020	3020	2995	3915	2115	3015	3002.42	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
79	20240517	110636	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	10674725	3555	27.41	3020	3020	2995	3915	2115	3015	3002.74	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
80	20240517	100632	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	9288775	3093	23.85	3020	3020	3000	3915	2115	3015	3003.16	63.02	0	26	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
81	20240517	090636	57	100.00	KOSPI		기계	N	N	N	N		N	3020	5	2	0.17	1038830	344	2.65	3020	3020	3015	3915	2115	3015	3019.85	63.02	0	-59	3051	3032	3016	2997	2981	3025	2990	146	900	500	2170	5	1	29200000	882	20.13	0.35	03	0.00	150.00	8601.00	3510	20230526	-13.96	2900	20240417	4.14	3240	-6.79	20240314	2900	4.14	20240417	3510	-13.96	20230526	2900	4.14	20240417	0.74	N	092440	500	146 억		18401946	N	N	0	N	00	N
82	20240516	160632	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-10	5	-0.33	39141275	12969	193.11	3025	3035	3000	3930	2120	3025	3018.06	63.02	0	310	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	880	20.10	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3510	-14.10	20230526	2900	3.97	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
83	20240516	150630	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-10	5	-0.33	36729995	12167	181.16	3025	3035	3005	3930	2120	3025	3018.82	63.02	0	261	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	880	20.10	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3510	-14.10	20230526	2900	3.97	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
84	20240516	140634	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-5	5	-0.17	35677645	11818	175.97	3025	3035	3005	3930	2120	3025	3018.92	63.02	0	30	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.04	150.00	8601.00	3510	20230526	-13.96	2900	20240417	4.14	3240	-6.79	20240314	2900	4.14	20240417	3510	-13.96	20230526	2900	4.14	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
85	20240516	130631	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-15	5	-0.50	31973455	10589	157.67	3025	3035	3005	3930	2120	3025	3019.50	63.02	0	5	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.25	2900	20240417	3.79	3240	-7.10	20240314	2900	3.79	20240417	3510	-14.25	20230526	2900	3.79	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
86	20240516	120629	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-20	5	-0.66	26691805	8836	131.57	3025	3035	3005	3930	2120	3025	3020.80	63.02	0	175	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	877	20.03	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
87	20240516	110628	57	100.00	KOSPI		기계	N	N	N	N		N	3025	0	3	0.00	12102285	3999	59.54	3025	3035	3015	3930	2120	3025	3026.33	63.02	0	110	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	883	20.17	0.35	03	0.01	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
88	20240516	100630	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-10	5	-0.33	10180555	3363	50.07	3025	3035	3015	3930	2120	3025	3027.22	63.02	0	110	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	880	20.10	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3510	-14.10	20230526	2900	3.97	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
89	20240516	090630	57	100.00	KOSPI		기계	N	N	N	N		N	3035	10	2	0.33	3485105	1151	17.14	3025	3035	3025	3930	2120	3025	3027.89	63.02	0	63	3041	3032	3016	3007	2991	3037	3012	146	905	500	2170	5	1	29200000	886	20.23	0.35	03	0.00	150.00	8601.00	3510	20230526	-13.53	2900	20240417	4.66	3240	-6.33	20240314	2900	4.66	20240417	3510	-13.53	20230526	2900	4.66	20240417	0.74	N	092440	500	146 억		18401336	N	N	0	N	00	N
90	20240514	160637	57	100.00	KOSPI		기계	N	N	N	N		N	3025	0	3	0.00	20162940	6696	32.53	3025	3025	3000	3930	2120	3025	3011.19	63.02	0	752	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	883	20.17	0.35	03	0.02	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
91	20240514	150640	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-5	5	-0.17	18306590	6082	29.55	3025	3025	3000	3930	2120	3025	3009.96	63.02	0	771	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.02	150.00	8601.00	3510	20230526	-13.96	2900	20240417	4.14	3240	-6.79	20240314	2900	4.14	20240417	3510	-13.96	20230526	2900	4.14	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
92	20240514	140638	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-25	5	-0.83	17100225	5682	27.61	3025	3025	3000	3930	2120	3025	3009.54	63.02	0	771	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
93	20240514	130639	57	100.00	KOSPI		기계	N	N	N	N		N	3025	0	3	0.00	14094000	4683	22.75	3025	3025	3000	3930	2120	3025	3009.61	63.02	0	488	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	883	20.17	0.35	03	0.02	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
94	20240514	120637	57	100.00	KOSPI		기계	N	N	N	N		N	3025	0	3	0.00	13689850	4549	22.10	3025	3025	3000	3930	2120	3025	3009.42	63.02	0	488	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	883	20.17	0.35	03	0.02	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
95	20240514	110637	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-15	5	-0.50	10059215	3344	16.25	3025	3025	3000	3930	2120	3025	3008.14	63.02	0	402	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.25	2900	20240417	3.79	3240	-7.10	20240314	2900	3.79	20240417	3510	-14.25	20230526	2900	3.79	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
96	20240514	100636	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-20	5	-0.66	9117490	3031	14.73	3025	3025	3000	3930	2120	3025	3008.08	63.02	0	246	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	877	20.03	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
97	20240514	090637	57	100.00	KOSPI		기계	N	N	N	N		N	3025	0	3	0.00	1369865	454	2.21	3025	3025	3010	3930	2120	3025	3017.32	63.02	0	174	3081	3052	3001	2972	2921	3067	2987	146	905	500	2170	5	1	29200000	883	20.17	0.35	03	0.00	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.74	N	092440	500	146 억		18400565	N	N	0	N	00	N
98	20240513	160635	57	100.00	KOSPI		기계	N	N	N	N		N	3025	30	2	1.00	61598250	20581	101.65	2995	3030	2950	3890	2100	2995	2992.93	63.01	0	5868	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	883	20.17	0.35	03	0.07	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
99	20240513	150638	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	59598930	19920	98.39	2995	3030	2950	3890	2100	2995	2991.91	63.01	0	5829	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	882	20.13	0.35	03	0.07	150.00	8601.00	3510	20230526	-13.96	2900	20240417	4.14	3240	-6.79	20240314	2900	4.14	20240417	3510	-13.96	20230526	2900	4.14	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
100	20240513	140637	57	100.00	KOSPI		기계	N	N	N	N		N	3020	25	2	0.83	55715905	18636	92.05	2995	3025	2950	3890	2100	2995	2989.69	63.01	0	5685	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	882	20.13	0.35	03	0.06	150.00	8601.00	3510	20230526	-13.96	2900	20240417	4.14	3240	-6.79	20240314	2900	4.14	20240417	3510	-13.96	20230526	2900	4.14	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
101	20240513	130631	57	100.00	KOSPI		기계	N	N	N	N		N	3025	30	2	1.00	53376200	17862	88.22	2995	3025	2950	3890	2100	2995	2988.25	63.01	0	5467	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	883	20.17	0.35	03	0.06	150.00	8601.00	3510	20230526	-13.82	2900	20240417	4.31	3240	-6.64	20240314	2900	4.31	20240417	3510	-13.82	20230526	2900	4.31	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
102	20240513	120636	57	100.00	KOSPI		기계	N	N	N	N		N	3015	20	2	0.67	47928680	16059	79.32	2995	3020	2950	3890	2100	2995	2984.54	63.01	0	4037	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	880	20.10	0.35	03	0.05	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3510	-14.10	20230526	2900	3.97	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
103	20240513	110634	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	36937500	12413	61.31	2995	3000	2950	3890	2100	2995	2975.71	63.01	0	2737	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
104	20240513	100635	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	32720950	11007	54.37	2995	3000	2950	3890	2100	2995	2972.74	63.01	0	1434	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
105	20240513	090637	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	1882125	630	3.11	2995	2995	2985	3890	2100	2995	2987.50	63.01	0	78	3058	3026	2998	2966	2938	3012	2952	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.75	N	092440	500	146 억		18399473	N	N	0	N	00	N
106	20240510	160616	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	60763805	20229	150.88	3000	3030	2970	3900	2100	3000	3003.80	63.01	0	43	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.07	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
107	20240510	150622	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	55703765	18540	138.29	3000	3030	2970	3900	2100	3000	3004.52	63.01	0	208	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.06	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
108	20240510	140626	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	26290580	8783	65.51	3000	3005	2970	3900	2100	3000	2993.35	63.01	0	226	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
109	20240510	130618	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	19965810	6677	49.80	3000	3005	2970	3900	2100	3000	2990.24	63.01	0	58	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
110	20240510	120616	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	16204085	5421	40.43	3000	3005	2970	3900	2100	3000	2989.13	63.01	0	-5	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
111	20240510	110619	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	13051090	4370	32.59	3000	3005	2970	3900	2100	3000	2986.52	63.01	0	-5	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
112	20240510	100619	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	6534260	2191	16.34	3000	3005	2970	3900	2100	3000	2982.32	63.01	0	-5	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
113	20240510	090620	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	57050	19	0.14	3000	3005	3000	3900	2100	3000	3002.63	63.01	0	-6	3040	3020	3000	2980	2960	3020	2980	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.75	N	092440	500	146 억		18398735	N	N	0	N	00	N
114	20240509	160631	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	39878230	13328	201.91	3000	3020	2980	3905	2105	3005	2992.06	63.01	0	719	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.05	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
115	20240509	150631	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	33617020	11233	170.17	3000	3020	2980	3905	2105	3005	2992.70	63.01	0	759	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
116	20240509	140610	57	100.00	KOSPI		기계	N	N	N	N		N	3005	0	3	0.00	30896460	10326	156.43	3000	3020	2980	3905	2105	3005	2992.10	63.01	0	760	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
117	20240509	130618	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	30884440	10322	156.37	3000	3020	2980	3905	2105	3005	2992.10	63.01	0	760	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
118	20240509	120621	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	30761405	10281	155.75	3000	3020	2980	3905	2105	3005	2992.06	63.01	0	762	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
119	20240509	110609	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-15	5	-0.50	25447830	8500	128.77	3000	3020	2980	3905	2105	3005	2993.86	63.01	0	760	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
120	20240509	100612	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-15	5	-0.50	23665790	7904	119.74	3000	3020	2980	3905	2105	3005	2994.15	63.01	0	760	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
121	20240509	090609	57	100.00	KOSPI		기계	N	N	N	N		N	3015	10	2	0.33	1614460	537	8.14	3000	3015	3000	3905	2105	3005	3006.44	63.01	0	163	3038	3021	2998	2981	2958	3030	2990	146	900	500	2160	5	1	29200000	880	20.10	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.10	2900	20240417	3.97	3240	-6.94	20240314	2900	3.97	20240417	3510	-14.10	20230526	2900	3.97	20240417	0.73	N	092440	500	146 억		18398016	N	N	0	N	00	N
122	20240508	160606	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	19827850	6601	43.88	3000	3015	2975	3900	2100	3000	3003.76	63.01	0	483	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
123	20240508	150612	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	18289290	6089	40.47	3000	3015	2975	3900	2100	3000	3003.66	63.01	0	475	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
124	20240508	140606	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	18214285	6064	40.31	3000	3015	2975	3900	2100	3000	3003.67	63.01	0	475	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
125	20240508	130602	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	16983280	5653	37.57	3000	3015	2975	3900	2100	3000	3004.30	63.01	0	292	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
126	20240508	120605	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	15333425	5103	33.92	3000	3015	2975	3900	2100	3000	3004.79	63.01	0	-9	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
127	20240508	110641	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	3487610	1166	7.75	3000	3000	2975	3900	2100	3000	2991.09	63.01	0	-9	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
128	20240508	100612	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	1368250	458	3.04	3000	3000	2975	3900	2100	3000	2987.45	63.01	0	-9	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
129	20240508	090612	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	57000	19	0.13	3000	3000	3000	3900	2100	3000	3000.00	63.01	0	-9	3023	3011	2993	2981	2963	3015	2985	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3510	-14.53	20230526	2900	3.45	20240417	0.73	N	092440	500	146 억		18397541	N	N	0	N	00	N
130	20240503	160623	57	100.00	KOSPI		기계	N	N	N	N		N	3005	15	2	0.50	22220675	7444	110.89	3000	3005	2975	3885	2095	2990	2985.05	63.00	0	-1446	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	877	20.03	0.35	03	0.03	150.00	8601.00	3510	20230526	-14.39	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3510	-14.39	20230526	2900	3.62	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
131	20240503	150623	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-15	5	-0.50	16893160	5666	84.40	3000	3000	2975	3885	2095	2990	2981.50	63.00	0	-1429	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
132	20240503	140623	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-5	5	-0.17	13231535	4436	66.08	3000	3000	2975	3885	2095	2990	2982.76	63.00	0	-1085	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
133	20240503	130624	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-10	5	-0.33	12346335	4139	61.66	3000	3000	2975	3885	2095	2990	2982.93	63.00	0	-967	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3510	-15.10	20230526	2900	2.76	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
134	20240503	120621	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-5	5	-0.17	11464245	3843	57.25	3000	3000	2975	3885	2095	2990	2983.15	63.00	0	-899	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
135	20240503	110620	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-15	5	-0.50	8041690	2696	40.16	3000	3000	2975	3885	2095	2990	2982.82	63.00	0	-209	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3510	-15.24	20230526	2900	2.59	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
136	20240503	100618	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	2329130	779	11.60	3000	3000	2980	3885	2095	2990	2989.90	63.00	0	26	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
137	20240503	090617	57	100.00	KOSPI		기계	N	N	N	N		N	2990	0	3	0.00	623570	208	3.10	3000	3000	2990	3885	2095	2990	2997.93	63.00	0	-7	3033	3011	2988	2966	2943	3022	2977	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397392	N	N	0	N	00	N
138	20240502	160614	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	20002500	6713	74.75	2985	3010	2965	3890	2100	2995	2979.67	63.01	0	-107	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
139	20240502	150618	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	19404490	6513	72.52	2985	3010	2965	3890	2100	2995	2979.35	63.01	0	-108	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
140	20240502	140614	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	19046000	6393	71.18	2985	3010	2965	3890	2100	2995	2979.20	63.01	0	-123	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
141	20240502	130613	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	18974140	6369	70.92	2985	3010	2965	3890	2100	2995	2979.14	63.01	0	-123	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
142	20240502	120610	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	18920220	6351	70.72	2985	3010	2965	3890	2100	2995	2979.09	63.01	0	-123	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3510	-14.81	20230526	2900	3.10	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
143	20240502	110610	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	6860955	2291	25.51	2985	3010	2975	3890	2100	2995	2994.74	63.01	0	-123	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
144	20240502	100609	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	5975305	1994	22.20	2985	3010	2975	3890	2100	2995	2996.64	63.01	0	-128	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3510	-14.96	20230526	2900	2.93	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N
145	20240502	090610	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	1066330	358	3.99	2985	2995	2975	3890	2100	2995	2978.58	63.01	0	34	3015	3005	2990	2980	2965	3010	2985	146	895	500	2150	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3510	-14.67	20230526	2900	3.28	20240417	0.72	N	092440	500	146 억		18397499	N	N	0	N	00	N