KissMeData/210540/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	161006	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	260	2	1.92	826293860	60004	153.57	13550	13970	13550	17610	9490	13550	13770.63	7.80	0	-7994	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1525	5.55	0.58	12	0.54	2490.00	23906.00	17800	20230725	-22.42	11330	20231030	21.89	14090	-1.99	20240529	11540	19.67	20240124	17800	-22.42	20230725	11330	21.89	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
3	20240531	151004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	310	2	2.29	784432080	56979	145.83	13550	13970	13550	17610	9490	13550	13767.04	7.80	0	-7277	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1530	5.57	0.58	12	0.52	2490.00	23906.00	17800	20230725	-22.13	11330	20231030	22.33	14090	-1.63	20240529	11540	20.10	20240124	17800	-22.13	20230725	11330	22.33	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
4	20240531	141004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	250	2	1.85	685804620	49828	127.53	13550	13970	13550	17610	9490	13550	13763.44	7.80	0	-4598	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1524	5.54	0.58	12	0.45	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14090	-2.06	20240529	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
5	20240531	131007	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	270	2	1.99	637315490	46321	118.55	13550	13970	13550	17610	9490	13550	13758.68	7.80	0	-4828	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1526	5.55	0.58	12	0.42	2490.00	23906.00	17800	20230725	-22.36	11330	20231030	21.98	14090	-1.92	20240529	11540	19.76	20240124	17800	-22.36	20230725	11330	21.98	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
6	20240531	121012	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	190	2	1.40	369370060	27041	69.21	13550	13760	13550	17610	9490	13550	13659.63	7.80	0	-3068	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1517	5.52	0.57	12	0.24	2490.00	23906.00	17800	20230725	-22.81	11330	20231030	21.27	14090	-2.48	20240529	11540	19.06	20240124	17800	-22.81	20230725	11330	21.27	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
7	20240531	111007	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13590	40	2	0.30	326400210	23898	61.16	13550	13760	13550	17610	9490	13550	13658.06	7.80	0	-4953	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1501	5.46	0.57	12	0.22	2490.00	23906.00	17800	20230725	-23.65	11330	20231030	19.95	14090	-3.55	20240529	11540	17.76	20240124	17800	-23.65	20230725	11330	19.95	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
8	20240531	101007	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	80	2	0.59	190221030	13935	35.66	13550	13760	13550	17610	9490	13550	13650.60	7.80	0	-3176	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1505	5.47	0.57	12	0.13	2490.00	23906.00	17800	20230725	-23.43	11330	20231030	20.30	14090	-3.26	20240529	11540	18.11	20240124	17800	-23.43	20230725	11330	20.30	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
9	20240531	091007	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13580	30	2	0.22	21777830	1601	4.10	13550	13650	13550	17610	9490	13550	13602.67	7.80	0	-749	13943	13746	13523	13326	13103	13845	13425	55	4060	500	10020	10	1	11041708	1499	5.45	0.57	12	0.01	2490.00	23906.00	17800	20230725	-23.71	11330	20231030	19.86	14090	-3.62	20240529	11540	17.68	20240124	17800	-23.71	20230725	11330	19.86	20231030	1.48	N	210540	500	55 억		860841	N	N	0	N	00	N
10	20240530	161000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	-100	5	-0.73	521481550	38783	30.23	13500	13720	13300	17740	9560	13650	13445.81	7.85	0	-5818	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1496	5.44	0.57	12	0.35	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	14090	-3.83	20240529	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
11	20240530	151003	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13460	-190	5	-1.39	483547470	35980	28.05	13500	13720	13300	17740	9560	13650	13439.34	7.85	0	-4206	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1486	5.41	0.56	12	0.33	2490.00	23906.00	17800	20230725	-24.38	11330	20231030	18.80	14090	-4.47	20240529	11540	16.64	20240124	17800	-24.38	20230725	11330	18.80	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
12	20240530	141001	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	-330	5	-2.42	434046290	32294	25.17	13500	13720	13300	17740	9560	13650	13440.46	7.85	0	-4146	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1471	5.35	0.56	12	0.29	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	14090	-5.46	20240529	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
13	20240530	131004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	-100	5	-0.73	348717420	25924	20.21	13500	13720	13300	17740	9560	13650	13451.53	7.85	0	-1248	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1496	5.44	0.57	12	0.23	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	14090	-3.83	20240529	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
14	20240530	121000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	-110	5	-0.81	311504190	23168	18.06	13500	13720	13300	17740	9560	13650	13445.45	7.85	0	-1063	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1495	5.44	0.57	12	0.21	2490.00	23906.00	17800	20230725	-23.93	11330	20231030	19.51	14090	-3.90	20240529	11540	17.33	20240124	17800	-23.93	20230725	11330	19.51	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
15	20240530	111002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13460	-190	5	-1.39	278026800	20695	16.13	13500	13720	13300	17740	9560	13650	13434.49	7.85	0	-420	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1486	5.41	0.56	12	0.19	2490.00	23906.00	17800	20230725	-24.38	11330	20231030	18.80	14090	-4.47	20240529	11540	16.64	20240124	17800	-24.38	20230725	11330	18.80	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
16	20240530	101005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13410	-240	5	-1.76	224462030	16698	13.02	13500	13720	13300	17740	9560	13650	13442.45	7.85	0	-445	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1481	5.39	0.56	12	0.15	2490.00	23906.00	17800	20230725	-24.66	11330	20231030	18.36	14090	-4.83	20240529	11540	16.20	20240124	17800	-24.66	20230725	11330	18.36	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
17	20240530	091002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13650	0	3	0.00	30111500	2226	1.74	13500	13720	13500	17740	9560	13650	13527.18	7.85	0	60	14263	13956	13783	13476	13303	13870	13390	55	4090	500	10100	10	1	11041708	1507	5.48	0.57	12	0.02	2490.00	23906.00	17800	20230725	-23.31	11330	20231030	20.48	14090	-3.12	20240529	11540	18.28	20240124	17800	-23.31	20230725	11330	20.48	20231030	1.49	N	210540	500	55 억		866904	N	N	0	N	00	N
18	20240529	160955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13650	-290	5	-2.08	1777152390	128018	85.58	14030	14090	13610	18120	9760	13940	13883.10	8.08	0	-25230	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1507	5.48	0.57	12	1.16	2490.00	23906.00	17800	20230725	-23.31	11330	20231030	20.48	14090	-3.12	20240529	11540	18.28	20240124	17800	-23.31	20230725	11330	20.48	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
19	20240529	150953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	-300	5	-2.15	1703168320	122592	81.95	14030	14090	13630	18120	9760	13940	13892.98	8.08	0	-24380	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1506	5.48	0.57	12	1.11	2490.00	23906.00	17800	20230725	-23.37	11330	20231030	20.39	14090	-3.19	20240529	11540	18.20	20240124	17800	-23.37	20230725	11330	20.39	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
20	20240529	140954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	-190	5	-1.36	1519295170	109164	72.97	14030	14090	13720	18120	9760	13940	13917.55	8.08	0	-17206	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1518	5.52	0.58	12	0.99	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14090	-2.41	20240529	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
21	20240529	130957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-180	5	-1.29	1484572610	106638	71.28	14030	14090	13720	18120	9760	13940	13921.61	8.08	0	-16508	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1519	5.53	0.58	12	0.97	2490.00	23906.00	17800	20230725	-22.70	11330	20231030	21.45	14090	-2.34	20240529	11540	19.24	20240124	17800	-22.70	20230725	11330	21.45	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
22	20240529	120957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	-190	5	-1.36	1433454760	102918	68.80	14030	14090	13720	18120	9760	13940	13928.12	8.08	0	-15877	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1518	5.52	0.58	12	0.93	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14090	-2.41	20240529	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
23	20240529	110956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13950	10	2	0.07	1044835580	74903	50.07	14030	14090	13740	18120	9760	13940	13949.18	8.08	0	-12476	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1540	5.60	0.58	12	0.68	2490.00	23906.00	17800	20230725	-21.63	11330	20231030	23.12	14090	-0.99	20240529	11540	20.88	20240124	17800	-21.63	20230725	11330	23.12	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
24	20240529	100951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	-90	5	-0.65	937007610	67143	44.88	14030	14090	13740	18120	9760	13940	13955.40	8.08	0	-9202	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1529	5.56	0.58	12	0.61	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14090	-1.70	20240529	11540	20.02	20240124	17800	-22.19	20230725	11330	22.24	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
25	20240529	090950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	-50	5	-0.36	451913370	32275	21.58	14030	14070	13880	18120	9760	13940	14001.96	8.08	0	-6155	14400	14170	13850	13620	13300	14285	13735	55	4180	500	10310	10	1	11041708	1534	5.58	0.58	12	0.29	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14080	-1.35	20240528	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.37	N	210540	500	55 억		891936	N	N	0	N	00	N
26	20240528	160947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13940	280	2	2.05	2064782770	148833	194.27	13680	14080	13530	17750	9570	13660	13873.04	8.08	0	-532	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1539	5.60	0.58	12	1.35	2490.00	23906.00	17800	20230725	-21.69	11330	20231030	23.04	14080	-0.99	20240528	11540	20.80	20240124	17800	-21.69	20230725	11330	23.04	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
27	20240528	150950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	230	2	1.68	2026074460	146055	190.64	13680	14080	13530	17750	9570	13660	13872.00	8.08	0	-61	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1534	5.58	0.58	12	1.32	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14080	-1.35	20240528	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
28	20240528	140952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	230	2	1.68	1562866860	112871	147.33	13680	14080	13530	17750	9570	13660	13846.49	8.08	0	-2491	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1534	5.58	0.58	12	1.02	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14080	-1.35	20240528	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
29	20240528	130947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13790	130	2	0.95	1177323520	85135	111.13	13680	14080	13530	17750	9570	13660	13828.90	8.08	0	-2897	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1523	5.54	0.58	12	0.77	2490.00	23906.00	17800	20230725	-22.53	11330	20231030	21.71	14080	-2.06	20240528	11540	19.50	20240124	17800	-22.53	20230725	11330	21.71	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
30	20240528	120948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	140	2	1.02	1093473020	79049	103.18	13680	14080	13530	17750	9570	13660	13832.85	8.08	0	-1932	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1524	5.54	0.58	12	0.72	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14080	-1.99	20240528	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
31	20240528	110933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	90	2	0.66	1058867510	76542	99.91	13680	14080	13530	17750	9570	13660	13833.81	8.08	0	-1303	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1518	5.52	0.58	12	0.69	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14080	-2.34	20240528	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
32	20240528	100949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	30	2	0.22	969307020	70043	91.43	13680	14080	13530	17750	9570	13660	13838.74	8.08	0	753	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1512	5.50	0.57	12	0.63	2490.00	23906.00	17800	20230725	-23.09	11330	20231030	20.83	14080	-2.77	20240528	11540	18.63	20240124	17800	-23.09	20230725	11330	20.83	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
33	20240528	090951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	-110	5	-0.81	65277900	4779	6.24	13680	13750	13540	17750	9570	13660	13659.32	8.08	0	-143	14160	13910	13430	13180	12700	14035	13305	55	4090	500	10100	10	1	11041708	1496	5.44	0.57	12	0.04	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	13920	-2.66	20240226	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.36	N	210540	500	55 억		891685	N	N	0	N	00	N
34	20240527	160934	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13660	630	2	4.83	1022985710	76109	164.58	13010	13680	12950	16930	9130	13030	13439.60	7.88	0	21273	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1508	5.49	0.57	12	0.69	2490.00	23906.00	17800	20230725	-23.26	11330	20231030	20.56	13920	-1.87	20240226	11540	18.37	20240124	17800	-23.26	20230725	11330	20.56	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
35	20240527	150950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13660	630	2	4.83	940392920	70063	151.51	13010	13670	12950	16930	9130	13030	13422.10	7.88	0	20344	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1508	5.49	0.57	12	0.63	2490.00	23906.00	17800	20230725	-23.26	11330	20231030	20.56	13920	-1.87	20240226	11540	18.37	20240124	17800	-23.26	20230725	11330	20.56	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
36	20240527	140947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13420	390	2	2.99	725348900	54216	117.24	13010	13590	12950	16930	9130	13030	13378.87	7.88	0	15826	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1482	5.39	0.56	12	0.49	2490.00	23906.00	17800	20230725	-24.61	11330	20231030	18.45	13920	-3.59	20240226	11540	16.29	20240124	17800	-24.61	20230725	11330	18.45	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
37	20240527	130947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13480	450	2	3.45	630788230	47213	102.10	13010	13590	12950	16930	9130	13030	13360.48	7.88	0	12670	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1488	5.41	0.56	12	0.43	2490.00	23906.00	17800	20230725	-24.27	11330	20231030	18.98	13920	-3.16	20240226	11540	16.81	20240124	17800	-24.27	20230725	11330	18.98	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
38	20240527	120947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	360	2	2.76	392860910	29601	64.01	13010	13460	12950	16930	9130	13030	13271.88	7.88	0	7971	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1478	5.38	0.56	12	0.27	2490.00	23906.00	17800	20230725	-24.78	11330	20231030	18.18	13920	-3.81	20240226	11540	16.03	20240124	17800	-24.78	20230725	11330	18.18	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
39	20240527	110946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	370	2	2.84	360697170	27203	58.83	13010	13460	12950	16930	9130	13030	13259.46	7.88	0	7745	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1480	5.38	0.56	12	0.25	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
40	20240527	100944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	170	2	1.30	149470100	11404	24.66	13010	13240	12950	16930	9130	13030	13106.81	7.88	0	1839	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1458	5.30	0.55	12	0.10	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	13920	-5.17	20240226	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
41	20240527	090946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12990	-40	5	-0.31	12699500	977	2.11	13010	13010	12970	16930	9130	13030	12998.46	7.88	0	98	13383	13206	13043	12866	12703	13125	12785	55	3900	500	9640	10	1	11041708	1434	5.22	0.54	12	0.01	2490.00	23906.00	17800	20230725	-27.02	11330	20231030	14.65	13920	-6.68	20240226	11540	12.56	20240124	17800	-27.02	20230725	11330	14.65	20231030	1.37	N	210540	500	55 억		870504	N	N	0	N	00	N
42	20240524	160853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13030	-60	5	-0.46	597806760	46102	176.93	13090	13220	12880	17010	9170	13090	12967.05	7.79	0	-15907	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1439	5.23	0.55	12	0.42	2490.00	23906.00	17800	20230725	-26.80	11330	20231030	15.00	13920	-6.39	20240226	11540	12.91	20240124	17800	-26.80	20230725	11330	15.00	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
43	20240524	150853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	-130	5	-0.99	537549250	41465	159.13	13090	13220	12880	17010	9170	13090	12963.93	7.79	0	-15589	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1431	5.20	0.54	12	0.38	2490.00	23906.00	17800	20230725	-27.19	11330	20231030	14.39	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	11330	14.39	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
44	20240524	140859	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-120	5	-0.92	475448450	36676	140.75	13090	13220	12880	17010	9170	13090	12963.48	7.79	0	-12951	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1432	5.21	0.54	12	0.33	2490.00	23906.00	17800	20230725	-27.13	11330	20231030	14.47	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	11330	14.47	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
45	20240524	130855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13010	-80	5	-0.61	403839960	31159	119.58	13090	13220	12880	17010	9170	13090	12960.62	7.79	0	-11578	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1437	5.22	0.54	12	0.28	2490.00	23906.00	17800	20230725	-26.91	11330	20231030	14.83	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	11330	14.83	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
46	20240524	120857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-120	5	-0.92	342667820	26443	101.48	13090	13220	12880	17010	9170	13090	12958.73	7.79	0	-9459	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1432	5.21	0.54	12	0.24	2490.00	23906.00	17800	20230725	-27.13	11330	20231030	14.47	13920	-6.82	20240226	11540	12.39	20240124	17800	-27.13	20230725	11330	14.47	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
47	20240524	110853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	-130	5	-0.99	265848440	20514	78.73	13090	13220	12880	17010	9170	13090	12959.37	7.79	0	-8253	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1431	5.20	0.54	12	0.19	2490.00	23906.00	17800	20230725	-27.19	11330	20231030	14.39	13920	-6.90	20240226	11540	12.31	20240124	17800	-27.19	20230725	11330	14.39	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
48	20240524	100901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13010	-80	5	-0.61	149468360	11535	44.27	13090	13220	12880	17010	9170	13090	12957.81	7.79	0	-6695	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1437	5.22	0.54	12	0.10	2490.00	23906.00	17800	20230725	-26.91	11330	20231030	14.83	13920	-6.54	20240226	11540	12.74	20240124	17800	-26.91	20230725	11330	14.83	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
49	20240524	090855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13090	0	3	0.00	45830630	3521	13.51	13090	13220	12940	17010	9170	13090	13016.37	7.79	0	-2539	13436	13262	13166	12992	12896	13215	12945	55	3920	500	9680	10	1	11041708	1445	5.26	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.46	11330	20231030	15.53	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	11330	15.53	20231030	1.38	N	210540	500	55 억		860343	N	N	0	N	00	N
50	20240523	160852	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13090	-180	5	-1.36	336382400	25560	154.08	13270	13340	13070	17250	9290	13270	13160.51	7.81	0	-2786	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1445	5.26	0.55	12	0.23	2490.00	23906.00	17800	20230725	-26.46	11330	20231030	15.53	13920	-5.96	20240226	11540	13.43	20240124	17800	-26.46	20230725	11330	15.53	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
51	20240523	150856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	-140	5	-1.06	277018980	21028	126.76	13270	13340	13070	17250	9290	13270	13173.81	7.81	0	-2280	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1450	5.27	0.55	12	0.19	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
52	20240523	140859	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	-160	5	-1.21	251735570	19101	115.14	13270	13340	13070	17250	9290	13270	13179.18	7.81	0	-1272	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1448	5.27	0.55	12	0.17	2490.00	23906.00	17800	20230725	-26.35	11330	20231030	15.71	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	11330	15.71	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
53	20240523	130857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13140	-130	5	-0.98	209201780	15864	95.63	13270	13340	13070	17250	9290	13270	13187.20	7.81	0	809	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1451	5.28	0.55	12	0.14	2490.00	23906.00	17800	20230725	-26.18	11330	20231030	15.98	13920	-5.60	20240226	11540	13.86	20240124	17800	-26.18	20230725	11330	15.98	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
54	20240523	120853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13210	-60	5	-0.45	150356840	11402	68.73	13270	13340	13070	17250	9290	13270	13186.88	7.81	0	3630	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1459	5.31	0.55	12	0.10	2490.00	23906.00	17800	20230725	-25.79	11330	20231030	16.59	13920	-5.10	20240226	11540	14.47	20240124	17800	-25.79	20230725	11330	16.59	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
55	20240523	110851	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13280	10	2	0.08	132906090	10083	60.78	13270	13340	13070	17250	9290	13270	13181.20	7.81	0	4143	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1466	5.33	0.56	12	0.09	2490.00	23906.00	17800	20230725	-25.39	11330	20231030	17.21	13920	-4.60	20240226	11540	15.08	20240124	17800	-25.39	20230725	11330	17.21	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
56	20240523	100854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-50	5	-0.38	83624840	6370	38.40	13270	13270	13070	17250	9290	13270	13127.92	7.81	0	2459	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1460	5.31	0.55	12	0.06	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	13920	-5.03	20240226	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
57	20240523	090857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13140	-130	5	-0.98	29345020	2237	13.48	13270	13270	13070	17250	9290	13270	13118.02	7.81	0	27	13503	13386	13253	13136	13003	13320	13070	55	3980	500	9810	10	1	11041708	1451	5.28	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.18	11330	20231030	15.98	13920	-5.60	20240226	11540	13.86	20240124	17800	-26.18	20230725	11330	15.98	20231030	1.39	N	210540	500	55 억		861882	N	N	0	N	00	N
58	20240522	160844	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	40	2	0.30	218982650	16573	131.93	13370	13370	13120	17190	9270	13230	13213.22	7.81	0	-3197	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1465	5.33	0.56	12	0.15	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	13920	-4.67	20240226	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
59	20240522	150851	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13190	-40	5	-0.30	186862140	14145	112.60	13370	13370	13120	17190	9270	13230	13210.47	7.81	0	-2981	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1456	5.30	0.55	12	0.13	2490.00	23906.00	17800	20230725	-25.90	11330	20231030	16.42	13920	-5.24	20240226	11540	14.30	20240124	17800	-25.90	20230725	11330	16.42	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
60	20240522	140851	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-50	5	-0.38	140473000	10628	84.60	13370	13370	13120	17190	9270	13230	13217.26	7.81	0	-3103	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1455	5.29	0.55	12	0.10	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	13920	-5.32	20240226	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
61	20240522	130849	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	30	2	0.23	96836040	7323	58.29	13370	13370	13120	17190	9270	13230	13223.55	7.81	0	-1723	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1464	5.33	0.55	12	0.07	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
62	20240522	120956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-10	5	-0.08	69126580	5235	41.67	13370	13370	13120	17190	9270	13230	13204.70	7.81	0	-1523	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1460	5.31	0.55	12	0.05	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	13920	-5.03	20240226	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
63	20240522	110853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-10	5	-0.08	58625440	4441	35.35	13370	13370	13120	17190	9270	13230	13200.95	7.81	0	-1247	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1460	5.31	0.55	12	0.04	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	13920	-5.03	20240226	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
64	20240522	100850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13170	-60	5	-0.45	22333440	1689	13.45	13370	13370	13120	17190	9270	13230	13222.88	7.81	0	-1012	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1454	5.29	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.01	11330	20231030	16.24	13920	-5.39	20240226	11540	14.12	20240124	17800	-26.01	20230725	11330	16.24	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
65	20240522	090852	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-110	5	-0.83	4546950	341	2.71	13370	13370	13120	17190	9270	13230	13334.16	7.81	0	-51	13363	13296	13183	13116	13003	13240	13060	55	3960	500	9790	10	1	11041708	1449	5.27	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.37	N	210540	500	55 억		862249	N	N	6	N	00	N
66	20240521	160838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13230	40	2	0.30	160815630	12218	36.17	13240	13250	13070	17140	9240	13190	13162.18	7.78	0	1502	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1461	5.31	0.55	12	0.11	2490.00	23906.00	17800	20230725	-25.67	11330	20231030	16.77	13920	-4.96	20240226	11540	14.64	20240124	17800	-25.67	20230725	11330	16.77	20231030	1.39	N	210540	500	55 억		859549	N	N	6	N	00	N
67	20240521	150847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	10	2	0.08	148566390	11291	33.43	13240	13250	13070	17140	9240	13190	13157.95	7.78	0	1189	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1458	5.30	0.55	12	0.10	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	13920	-5.17	20240226	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
68	20240521	140848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-10	5	-0.08	116338820	8848	26.20	13240	13250	13070	17140	9240	13190	13148.60	7.78	0	1211	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1455	5.29	0.55	12	0.08	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	13920	-5.32	20240226	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
69	20240521	130846	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13190	0	3	0.00	103258210	7857	23.26	13240	13250	13070	17140	9240	13190	13142.19	7.78	0	1138	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1456	5.30	0.55	12	0.07	2490.00	23906.00	17800	20230725	-25.90	11330	20231030	16.42	13920	-5.24	20240226	11540	14.30	20240124	17800	-25.90	20230725	11330	16.42	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
70	20240521	120845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	-40	5	-0.30	88725490	6753	19.99	13240	13250	13070	17140	9240	13190	13138.68	7.78	0	758	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1452	5.28	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.12	11330	20231030	16.06	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	11330	16.06	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
71	20240521	110845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	-40	5	-0.30	55195690	4201	12.44	13240	13250	13070	17140	9240	13190	13138.70	7.78	0	-139	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1452	5.28	0.55	12	0.04	2490.00	23906.00	17800	20230725	-26.12	11330	20231030	16.06	13920	-5.53	20240226	11540	13.95	20240124	17800	-26.12	20230725	11330	16.06	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
72	20240521	100845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-90	5	-0.68	29549160	2248	6.66	13240	13250	13070	17140	9240	13190	13144.64	7.78	0	-808	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1446	5.26	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	13920	-5.89	20240226	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
73	20240521	090843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13080	-110	5	-0.83	13552950	1028	3.04	13240	13250	13070	17140	9240	13190	13183.80	7.78	0	-468	13770	13480	13250	12960	12730	13365	12845	55	3950	500	9760	10	1	11041708	1444	5.25	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.52	11330	20231030	15.45	13920	-6.03	20240226	11540	13.34	20240124	17800	-26.52	20230725	11330	15.45	20231030	1.39	N	210540	500	55 억		859549	N	N	9	N	00	N
74	20240517	160848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13460	-10	5	-0.07	438112890	32792	104.16	13470	13480	13280	17510	9430	13470	13360.36	7.88	0	7652	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1486	5.41	0.56	12	0.30	2490.00	23906.00	17800	20230725	-24.38	11330	20231030	18.80	13920	-3.30	20240226	11540	16.64	20240124	17800	-24.38	20230725	11330	18.80	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
75	20240517	150851	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13470	0	3	0.00	419671360	31422	99.81	13470	13480	13280	17510	9430	13470	13355.97	7.88	0	7754	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1487	5.41	0.56	12	0.28	2490.00	23906.00	17800	20230725	-24.33	11330	20231030	18.89	13920	-3.23	20240226	11540	16.72	20240124	17800	-24.33	20230725	11330	18.89	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
76	20240517	140843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13300	-170	5	-1.26	337927590	25336	80.48	13470	13480	13280	17510	9430	13470	13337.84	7.88	0	5605	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1469	5.34	0.56	12	0.23	2490.00	23906.00	17800	20230725	-25.28	11330	20231030	17.39	13920	-4.45	20240226	11540	15.25	20240124	17800	-25.28	20230725	11330	17.39	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
77	20240517	130836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13420	-50	5	-0.37	287511870	21550	68.45	13470	13480	13280	17510	9430	13470	13341.62	7.88	0	5013	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1482	5.39	0.56	12	0.20	2490.00	23906.00	17800	20230725	-24.61	11330	20231030	18.45	13920	-3.59	20240226	11540	16.29	20240124	17800	-24.61	20230725	11330	18.45	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
78	20240517	120837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	-160	5	-1.19	257086410	19273	61.22	13470	13480	13280	17510	9430	13470	13339.20	7.88	0	5181	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1470	5.35	0.56	12	0.17	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
79	20240517	110837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	-160	5	-1.19	214598350	16077	51.07	13470	13480	13280	17510	9430	13470	13348.16	7.88	0	5051	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1470	5.35	0.56	12	0.15	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
80	20240517	100833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13410	-60	5	-0.45	118865200	8886	28.22	13470	13480	13340	17510	9430	13470	13376.68	7.88	0	5520	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1481	5.39	0.56	12	0.08	2490.00	23906.00	17800	20230725	-24.66	11330	20231030	18.36	13920	-3.66	20240226	11540	16.20	20240124	17800	-24.66	20230725	11330	18.36	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
81	20240517	090838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13360	-110	5	-0.82	8720710	652	2.07	13470	13470	13360	17510	9430	13470	13375.32	7.88	0	-66	13716	13592	13466	13342	13216	13530	13280	55	4040	500	9960	10	1	11041708	1475	5.37	0.56	12	0.01	2490.00	23906.00	17800	20230725	-24.94	11330	20231030	17.92	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	11330	17.92	20231030	1.49	N	210540	500	55 억		870328	N	N	13	N	00	N
82	20240516	160830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13470	-30	5	-0.22	422269010	31476	83.23	13510	13590	13340	17550	9450	13500	13414.65	7.84	0	3611	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1487	5.41	0.56	12	0.29	2490.00	23906.00	17800	20230725	-24.33	11330	20231030	18.89	13920	-3.23	20240226	11540	16.72	20240124	17800	-24.33	20230725	11330	18.89	20231030	1.45	N	210540	500	55 억		865950	N	N	13	N	00	N
83	20240516	150829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13430	-70	5	-0.52	399742340	29803	78.80	13510	13590	13340	17550	9450	13500	13411.82	7.84	0	3281	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1483	5.39	0.56	12	0.27	2490.00	23906.00	17800	20230725	-24.55	11330	20231030	18.53	13920	-3.52	20240226	11540	16.38	20240124	17800	-24.55	20230725	11330	18.53	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
84	20240516	140834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	-100	5	-0.74	340238630	25374	67.09	13510	13590	13340	17550	9450	13500	13407.71	7.84	0	2599	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1480	5.38	0.56	12	0.23	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
85	20240516	130830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13380	-120	5	-0.89	315873720	23557	62.29	13510	13590	13340	17550	9450	13500	13407.58	7.84	0	2302	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1477	5.37	0.56	12	0.21	2490.00	23906.00	17800	20230725	-24.83	11330	20231030	18.09	13920	-3.88	20240226	11540	15.94	20240124	17800	-24.83	20230725	11330	18.09	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
86	20240516	120828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13370	-130	5	-0.96	303949270	22666	59.93	13510	13590	13340	17550	9450	13500	13408.55	7.84	0	2012	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1476	5.37	0.56	12	0.21	2490.00	23906.00	17800	20230725	-24.89	11330	20231030	18.01	13920	-3.95	20240226	11540	15.86	20240124	17800	-24.89	20230725	11330	18.01	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
87	20240516	110826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	-100	5	-0.74	255885080	19067	50.42	13510	13590	13350	17550	9450	13500	13418.86	7.84	0	1405	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1480	5.38	0.56	12	0.17	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
88	20240516	100830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	-100	5	-0.74	171982670	12802	33.85	13510	13590	13350	17550	9450	13500	13432.25	7.84	0	-424	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1480	5.38	0.56	12	0.12	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
89	20240516	090829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13510	10	2	0.07	36491730	2706	7.16	13510	13590	13400	17550	9450	13500	13483.40	7.84	0	-717	13860	13680	13590	13410	13320	13635	13365	55	4050	500	9990	10	1	11041708	1492	5.43	0.57	12	0.02	2490.00	23906.00	17800	20230725	-24.10	11330	20231030	19.24	13920	-2.95	20240226	11540	17.07	20240124	17800	-24.10	20230725	11330	19.24	20231030	1.45	N	210540	500	55 억		865950	N	N	12	N	00	N
90	20240514	160839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13500	-200	5	-1.46	513119770	37723	38.46	13710	13770	13500	17810	9590	13700	13602.32	7.87	0	-2840	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1491	5.42	0.56	12	0.34	2490.00	23906.00	17800	20230725	-24.16	11330	20231030	19.15	13920	-3.02	20240226	11540	16.98	20240124	17800	-24.16	20230725	11330	19.15	20231030	1.49	N	210540	500	55 억		868938	N	N	12	N	00	N
91	20240514	150841	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13530	-170	5	-1.24	467078220	34314	34.98	13710	13770	13500	17810	9590	13700	13611.88	7.87	0	-2245	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1494	5.43	0.57	12	0.31	2490.00	23906.00	17800	20230725	-23.99	11330	20231030	19.42	13920	-2.80	20240226	11540	17.24	20240124	17800	-23.99	20230725	11330	19.42	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
92	20240514	140840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13520	-180	5	-1.31	430567610	31613	32.23	13710	13770	13500	17810	9590	13700	13619.95	7.87	0	-2298	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1493	5.43	0.57	12	0.29	2490.00	23906.00	17800	20230725	-24.04	11330	20231030	19.33	13920	-2.87	20240226	11540	17.16	20240124	17800	-24.04	20230725	11330	19.33	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
93	20240514	130841	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13520	-180	5	-1.31	408536610	29985	30.57	13710	13770	13500	17810	9590	13700	13624.70	7.87	0	-1393	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1493	5.43	0.57	12	0.27	2490.00	23906.00	17800	20230725	-24.04	11330	20231030	19.33	13920	-2.87	20240226	11540	17.16	20240124	17800	-24.04	20230725	11330	19.33	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
94	20240514	120838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	-150	5	-1.09	388222050	28483	29.04	13710	13770	13500	17810	9590	13700	13629.96	7.87	0	-1473	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1496	5.44	0.57	12	0.26	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	13920	-2.66	20240226	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
95	20240514	110839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13590	-110	5	-0.80	341411030	25028	25.52	13710	13770	13500	17810	9590	13700	13641.16	7.87	0	-1901	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1501	5.46	0.57	12	0.23	2490.00	23906.00	17800	20230725	-23.65	11330	20231030	19.95	13920	-2.37	20240226	11540	17.76	20240124	17800	-23.65	20230725	11330	19.95	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
96	20240514	100837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13650	-50	5	-0.36	226540750	16560	16.88	13710	13770	13550	17810	9590	13700	13680.00	7.87	0	-1402	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1507	5.48	0.57	12	0.15	2490.00	23906.00	17800	20230725	-23.31	11330	20231030	20.48	13920	-1.94	20240226	11540	18.28	20240124	17800	-23.31	20230725	11330	20.48	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
97	20240514	090838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	-70	5	-0.51	28108820	2062	2.10	13710	13710	13550	17810	9590	13700	13631.82	7.87	0	354	14093	13896	13593	13396	13093	13995	13495	55	4110	500	10130	10	1	11041708	1505	5.47	0.57	12	0.02	2490.00	23906.00	17800	20230725	-23.43	11330	20231030	20.30	13920	-2.08	20240226	11540	18.11	20240124	17800	-23.43	20230725	11330	20.30	20231030	1.49	N	210540	500	55 억		868938	N	N	18	N	00	N
98	20240513	160837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13700	420	2	3.16	1333630180	97704	235.39	13290	13790	13290	17260	9300	13280	13649.63	7.59	0	43631	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1513	5.50	0.57	12	0.88	2490.00	23906.00	17800	20230725	-23.03	11330	20231030	20.92	13920	-1.58	20240226	11540	18.72	20240124	17800	-23.03	20230725	11330	20.92	20231030	1.42	N	210540	500	55 억		838323	N	N	18	N	00	N
99	20240513	150840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	350	2	2.64	1287156660	94301	227.19	13290	13790	13290	17260	9300	13280	13649.45	7.59	0	43523	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1505	5.47	0.57	12	0.85	2490.00	23906.00	17800	20230725	-23.43	11330	20231030	20.30	13920	-2.08	20240226	11540	18.11	20240124	17800	-23.43	20230725	11330	20.30	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
100	20240513	140839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	360	2	2.71	1199717450	87906	211.79	13290	13790	13290	17260	9300	13280	13647.73	7.59	0	42348	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1506	5.48	0.57	12	0.80	2490.00	23906.00	17800	20230725	-23.37	11330	20231030	20.39	13920	-2.01	20240226	11540	18.20	20240124	17800	-23.37	20230725	11330	20.39	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
101	20240513	130833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	460	2	3.46	1064896880	78070	188.09	13290	13790	13290	17260	9300	13280	13640.28	7.59	0	40494	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1517	5.52	0.57	12	0.71	2490.00	23906.00	17800	20230725	-22.81	11330	20231030	21.27	13920	-1.29	20240226	11540	19.06	20240124	17800	-22.81	20230725	11330	21.27	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
102	20240513	120837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13680	400	2	3.01	848063330	62280	150.05	13290	13690	13290	17260	9300	13280	13616.94	7.59	0	32353	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1511	5.49	0.57	12	0.56	2490.00	23906.00	17800	20230725	-23.15	11330	20231030	20.74	13920	-1.72	20240226	11540	18.54	20240124	17800	-23.15	20230725	11330	20.74	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
103	20240513	110836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	360	2	2.71	694260480	51027	122.94	13290	13690	13290	17260	9300	13280	13605.75	7.59	0	26089	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1506	5.48	0.57	12	0.46	2490.00	23906.00	17800	20230725	-23.37	11330	20231030	20.39	13920	-2.01	20240226	11540	18.20	20240124	17800	-23.37	20230725	11330	20.39	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
104	20240513	100835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13650	370	2	2.79	419648800	30886	74.41	13290	13690	13290	17260	9300	13280	13587.02	7.59	0	15119	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1507	5.48	0.57	12	0.28	2490.00	23906.00	17800	20230725	-23.31	11330	20231030	20.48	13920	-1.94	20240226	11540	18.28	20240124	17800	-23.31	20230725	11330	20.48	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
105	20240513	090839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13430	150	2	1.13	17085340	1277	3.08	13290	13440	13290	17260	9300	13280	13379.28	7.59	0	863	13720	13500	13360	13140	13000	13430	13070	55	3980	500	9820	10	1	11041708	1483	5.39	0.56	12	0.01	2490.00	23906.00	17800	20230725	-24.55	11330	20231030	18.53	13920	-3.52	20240226	11540	16.38	20240124	17800	-24.55	20230725	11330	18.53	20231030	1.42	N	210540	500	55 억		838323	N	N	15	N	00	N
106	20240510	160812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13280	-270	5	-1.99	550830720	41394	93.31	13580	13580	13220	17610	9490	13550	13307.12	7.66	0	-6173	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1466	5.33	0.56	12	0.37	2490.00	23906.00	17800	20230725	-25.39	11330	20231030	17.21	13920	-4.60	20240226	11540	15.08	20240124	17800	-25.39	20230725	11330	17.21	20231030	1.44	N	210540	500	55 억		845882	N	N	15	N	00	N
107	20240510	150818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-260	5	-1.92	517269010	38867	87.61	13580	13580	13220	17610	9490	13550	13308.69	7.66	0	-5906	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1467	5.34	0.56	12	0.35	2490.00	23906.00	17800	20230725	-25.34	11330	20231030	17.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	11330	17.30	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
108	20240510	140822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13280	-270	5	-1.99	425622550	31962	72.04	13580	13580	13220	17610	9490	13550	13316.52	7.66	0	-5655	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1466	5.33	0.56	12	0.29	2490.00	23906.00	17800	20230725	-25.39	11330	20231030	17.21	13920	-4.60	20240226	11540	15.08	20240124	17800	-25.39	20230725	11330	17.21	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
109	20240510	130814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-280	5	-2.07	385450920	28939	65.23	13580	13580	13220	17610	9490	13550	13319.43	7.66	0	-5410	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1465	5.33	0.56	12	0.26	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	13920	-4.67	20240226	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
110	20240510	120810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	-290	5	-2.14	359077400	26952	60.75	13580	13580	13220	17610	9490	13550	13322.85	7.66	0	-5190	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1464	5.33	0.55	12	0.24	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
111	20240510	110814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-280	5	-2.07	271840330	20369	45.91	13580	13580	13220	17610	9490	13550	13345.79	7.66	0	-5275	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1465	5.33	0.56	12	0.18	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	13920	-4.67	20240226	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
112	20240510	100813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13330	-220	5	-1.62	208304840	15587	35.13	13580	13580	13220	17610	9490	13550	13364.01	7.66	0	-3981	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1472	5.35	0.56	12	0.14	2490.00	23906.00	17800	20230725	-25.11	11330	20231030	17.65	13920	-4.24	20240226	11540	15.51	20240124	17800	-25.11	20230725	11330	17.65	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
113	20240510	090815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	0	3	0.00	9505500	703	1.58	13580	13580	13450	17610	9490	13550	13521.34	7.66	0	-429	13803	13676	13473	13346	13143	13740	13410	55	4060	500	10020	10	1	11041708	1496	5.44	0.57	12	0.01	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	13920	-2.66	20240226	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.44	N	210540	500	55 억		845882	N	N	0	N	00	N
114	20240509	160830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	240	2	1.80	593799000	44175	209.58	13330	13600	13270	17300	9320	13310	13441.60	7.67	0	-751	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1496	5.44	0.57	12	0.40	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	13920	-2.66	20240226	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
115	20240509	150830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	230	2	1.73	531865970	39593	187.84	13330	13600	13270	17300	9320	13310	13433.33	7.67	0	-133	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1495	5.44	0.57	12	0.36	2490.00	23906.00	17800	20230725	-23.93	11330	20231030	19.51	13920	-2.73	20240226	11540	17.33	20240124	17800	-23.93	20230725	11330	19.51	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
116	20240509	140740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13440	130	2	0.98	275096740	20589	97.68	13330	13440	13270	17300	9320	13310	13361.35	7.67	0	1876	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1484	5.40	0.56	12	0.19	2490.00	23906.00	17800	20230725	-24.49	11330	20231030	18.62	13920	-3.45	20240226	11540	16.46	20240124	17800	-24.49	20230725	11330	18.62	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
117	20240509	130815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	80	2	0.60	187407050	14040	66.61	13330	13440	13270	17300	9320	13310	13348.08	7.67	0	1792	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1478	5.38	0.56	12	0.13	2490.00	23906.00	17800	20230725	-24.78	11330	20231030	18.18	13920	-3.81	20240226	11540	16.03	20240124	17800	-24.78	20230725	11330	18.18	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
118	20240509	120815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	10	2	0.08	136430100	10225	48.51	13330	13440	13270	17300	9320	13310	13342.80	7.67	0	2036	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1471	5.35	0.56	12	0.09	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
119	20240509	110802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-20	5	-0.15	129174760	9680	45.92	13330	13440	13270	17300	9320	13310	13344.50	7.67	0	1978	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1467	5.34	0.56	12	0.09	2490.00	23906.00	17800	20230725	-25.34	11330	20231030	17.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	11330	17.30	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
120	20240509	100806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-40	5	-0.30	81967160	6132	29.09	13330	13440	13270	17300	9320	13310	13367.12	7.67	0	1176	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1465	5.33	0.56	12	0.06	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	13920	-4.67	20240226	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
121	20240509	090802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	90	2	0.68	58331020	4360	20.69	13330	13440	13310	17300	9320	13310	13378.67	7.67	0	1375	13470	13390	13250	13170	13030	13430	13210	55	3990	500	9840	10	1	11041708	1480	5.38	0.56	12	0.04	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.47	N	210540	500	55 억		846483	N	N	0	N	00	N
122	20240508	160757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	130	2	0.99	278216550	20935	82.41	13110	13330	13110	17130	9230	13180	13289.54	7.56	0	10419	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1470	5.35	0.56	12	0.19	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
123	20240508	150803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	140	2	1.06	258686900	19468	76.64	13110	13330	13110	17130	9230	13180	13287.80	7.56	0	10018	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1471	5.35	0.56	12	0.18	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
124	20240508	140755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	130	2	0.99	232226520	17480	68.81	13110	13330	13110	17130	9230	13180	13285.27	7.56	0	9678	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1470	5.35	0.56	12	0.16	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	13920	-4.38	20240226	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
125	20240508	130754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	140	2	1.06	211300020	15908	62.62	13110	13330	13110	17130	9230	13180	13282.63	7.56	0	9151	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1471	5.35	0.56	12	0.14	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
126	20240508	120753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	110	2	0.83	169966470	12802	50.40	13110	13330	13110	17130	9230	13180	13276.56	7.56	0	7998	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1467	5.34	0.56	12	0.12	2490.00	23906.00	17800	20230725	-25.34	11330	20231030	17.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	11330	17.30	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
127	20240508	110832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13300	120	2	0.91	156405470	11782	46.38	13110	13330	13110	17130	9230	13180	13274.95	7.56	0	7650	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1469	5.34	0.56	12	0.11	2490.00	23906.00	17800	20230725	-25.28	11330	20231030	17.39	13920	-4.45	20240226	11540	15.25	20240124	17800	-25.28	20230725	11330	17.39	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
128	20240508	100803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	80	2	0.61	56623680	4274	16.82	13110	13300	13110	17130	9230	13180	13248.40	7.56	0	2428	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1464	5.33	0.55	12	0.04	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
129	20240508	090805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13210	30	2	0.23	4965090	378	1.49	13110	13220	13110	17130	9230	13180	13135.16	7.56	0	42	13326	13252	13176	13102	13026	13290	13140	55	3950	500	9750	10	1	11041708	1459	5.31	0.55	12	0.00	2490.00	23906.00	17800	20230725	-25.79	11330	20231030	16.59	13920	-5.10	20240226	11540	14.47	20240124	17800	-25.79	20230725	11330	16.59	20231030	1.46	N	210540	500	55 억		834771	N	N	0	N	00	N
130	20240503	160819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	40	2	0.30	168825830	12859	100.48	13110	13220	13110	17050	9190	13120	13129.00	7.50	0	-1536	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1453	5.29	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.47	N	210540	500	55 억		828218	N	N	1	N	00	N
131	20240503	150819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	-10	5	-0.08	146243230	11139	87.04	13110	13220	13110	17050	9190	13120	13128.94	7.50	0	-871	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1448	5.27	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.35	11330	20231030	15.71	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	11330	15.71	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
132	20240503	140819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	40	2	0.30	109723090	8355	65.28	13110	13220	13110	17050	9190	13120	13132.63	7.50	0	-506	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1453	5.29	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
133	20240503	130820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	0	3	0.00	98405010	7493	58.55	13110	13220	13110	17050	9190	13120	13132.93	7.50	0	-280	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1449	5.27	0.55	12	0.07	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
134	20240503	120818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13140	20	2	0.15	61004450	4644	36.29	13110	13220	13110	17050	9190	13120	13136.19	7.50	0	-415	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1451	5.28	0.55	12	0.04	2490.00	23906.00	17800	20230725	-26.18	11330	20231030	15.98	13920	-5.60	20240226	11540	13.86	20240124	17800	-26.18	20230725	11330	15.98	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
135	20240503	110816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	10	2	0.08	46200190	3517	27.48	13110	13220	13110	17050	9190	13120	13136.25	7.50	0	-464	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1450	5.27	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
136	20240503	100811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13190	70	2	0.53	36048500	2746	21.46	13110	13220	13110	17050	9190	13120	13127.64	7.50	0	-334	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1456	5.30	0.55	12	0.02	2490.00	23906.00	17800	20230725	-25.90	11330	20231030	16.42	13920	-5.24	20240226	11540	14.30	20240124	17800	-25.90	20230725	11330	16.42	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
137	20240503	090812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	0	3	0.00	1692730	129	1.01	13110	13220	13110	17050	9190	13120	13121.94	7.50	0	-41	13240	13180	13140	13080	13040	13210	13110	55	3930	500	9700	10	1	11041708	1449	5.27	0.55	12	0.00	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.47	N	210540	500	55 억		828218	N	N	12	N	00	N
138	20240502	160806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	10	2	0.08	167419200	12745	86.83	13100	13200	13100	17040	9180	13110	13136.21	7.48	0	1956	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1449	5.27	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.48	N	210540	500	55 억		826292	N	N	12	N	00	N
139	20240502	150811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	50	2	0.38	141370510	10762	73.32	13100	13200	13100	17040	9180	13110	13136.08	7.48	0	1640	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1453	5.29	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N
140	20240502	140807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	50	2	0.38	115427860	8787	59.87	13100	13200	13100	17040	9180	13110	13136.21	7.48	0	1537	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1453	5.29	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	13920	-5.46	20240226	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N
141	20240502	130804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	70	2	0.53	104157180	7932	54.04	13100	13190	13100	17040	9180	13110	13131.26	7.48	0	1250	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1455	5.29	0.55	12	0.07	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	13920	-5.32	20240226	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N
142	20240502	120802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	20	2	0.15	92228920	7026	47.87	13100	13190	13100	17040	9180	13110	13126.80	7.48	0	939	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1450	5.27	0.55	12	0.06	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N
143	20240502	110802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	20	2	0.15	66673140	5081	34.62	13100	13140	13100	17040	9180	13110	13122.05	7.48	0	649	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1450	5.27	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	13920	-5.68	20240226	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N
144	20240502	100800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	10	2	0.08	29006960	2212	15.07	13100	13140	13100	17040	9180	13110	13113.45	7.48	0	841	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1449	5.27	0.55	12	0.02	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	13920	-5.75	20240226	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N
145	20240502	090800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	0	3	0.00	11390580	869	5.92	13100	13110	13100	17040	9180	13110	13107.69	7.48	0	431	13383	13246	13153	13016	12923	13200	12970	55	3930	500	9700	10	1	11041708	1448	5.27	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.35	11330	20231030	15.71	13920	-5.82	20240226	11540	13.60	20240124	17800	-26.35	20230725	11330	15.71	20231030	1.48	N	210540	500	55 억		826292	N	N	0	N	00	N