KissMeData/454910/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	161351	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	16909559800	232667	113.00	73900	74300	72200	95800	51600	73700	72677.81	2.42	0	-42477	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.36	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
3	20240531	151353	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	15989473400	219961	106.83	73900	74300	72200	95800	51600	73700	72692.08	2.42	0	-37042	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.34	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
4	20240531	141350	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-1200	5	-1.63	13835431500	190227	92.39	73900	74300	72200	95800	51600	73700	72730.91	2.42	0	-28476	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	46994	-241.67	10.71	12	0.29	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
5	20240531	131353	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	12504727900	171856	83.46	73900	74300	72200	95800	51600	73700	72762.55	2.42	0	-28168	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.27	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
6	20240531	121355	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-1100	5	-1.49	11048845200	151791	73.72	73900	74300	72200	95800	51600	73700	72789.56	2.42	0	-24416	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	47059	-242.00	10.72	12	0.23	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
7	20240531	111350	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-1100	5	-1.49	10045002100	137949	67.00	73900	74300	72200	95800	51600	73700	72816.46	2.42	0	-25212	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	47059	-242.00	10.72	12	0.21	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
8	20240531	101342	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-1100	5	-1.49	7753191100	106373	51.66	73900	74300	72200	95800	51600	73700	72886.45	2.42	0	-21490	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	47059	-242.00	10.72	12	0.16	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
9	20240531	091356	57	100.00	KOSPI		기계	N	N	N	N		N	73600	-100	5	-0.14	1427196600	19327	9.39	73900	74300	73500	95800	51600	73700	73845.08	2.42	0	-1818	75366	74532	73466	72632	71566	74000	72100	324	22100	500	53060	100	1	64819980	47708	-245.33	10.87	12	0.03	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.69	N	454910	500	324 억		1566564	N	N	0	N	00	N
10	20240530	161346	57	100.00	KOSPI		기계	N	N	N	N		N	73700	-100	5	-0.14	14918188400	203376	77.54	73800	74300	72400	95900	51700	73800	73351.07	2.37	0	28234	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47772	-245.67	10.89	12	0.31	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
11	20240530	151346	57	100.00	KOSPI		기계	N	N	N	N		N	73700	-100	5	-0.14	14058027000	191707	73.09	73800	74300	72400	95900	51700	73800	73330.74	2.37	0	27831	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47772	-245.67	10.89	12	0.30	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
12	20240530	141345	57	100.00	KOSPI		기계	N	N	N	N		N	73500	-300	5	-0.41	12299104000	167840	63.99	73800	74300	72400	95900	51700	73800	73278.67	2.37	0	20584	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47643	-245.00	10.86	12	0.26	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
13	20240530	131346	57	100.00	KOSPI		기계	N	N	N	N		N	74000	200	2	0.27	11049060100	150878	57.52	73800	74300	72400	95900	51700	73800	73231.67	2.37	0	15673	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47967	-246.67	10.93	12	0.23	-300.00	6770.00	124500	20231221	-40.56	32150	20231027	130.17	116800	-36.64	20240102	67300	9.96	20240201	124500	-40.56	20231221	32150	130.17	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
14	20240530	121343	57	100.00	KOSPI		기계	N	N	N	N		N	73500	-300	5	-0.41	10021206200	136941	52.21	73800	74300	72400	95900	51700	73800	73178.91	2.37	0	10610	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47643	-245.00	10.86	12	0.21	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
15	20240530	111345	57	100.00	KOSPI		기계	N	N	N	N		N	73900	100	2	0.14	7655389100	104942	40.01	73800	73900	72400	95900	51700	73800	72948.58	2.37	0	4330	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47902	-246.33	10.92	12	0.16	-300.00	6770.00	124500	20231221	-40.64	32150	20231027	129.86	116800	-36.73	20240102	67300	9.81	20240201	124500	-40.64	20231221	32150	129.86	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
16	20240530	101348	57	100.00	KOSPI		기계	N	N	N	N		N	72900	-900	5	-1.22	6066915200	83236	31.74	73800	73800	72400	95900	51700	73800	72887.87	2.37	0	-2671	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47254	-243.00	10.77	12	0.13	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
17	20240530	091347	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-800	5	-1.08	1613128900	22071	8.41	73800	73800	72600	95900	51700	73800	73087.46	2.37	0	-3847	75866	74832	73966	72932	72066	74400	72500	324	22100	500	53130	100	1	64819980	47319	-243.33	10.78	12	0.03	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.68	N	454910	500	324 억		1536893	N	N	188	N	00	N
18	20240529	161334	57	100.00	KOSPI		기계	N	N	N	N		N	73800	-500	5	-0.67	19224859900	259957	68.74	74400	75000	73100	96500	52100	74300	73954.50	2.32	0	32388	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	47837	-246.00	10.90	12	0.40	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.71	N	454910	500	324 억		1504450	N	N	188	N	00	N
19	20240529	151336	57	100.00	KOSPI		기계	N	N	N	N		N	73600	-700	5	-0.94	18625507400	251823	66.58	74400	75000	73100	96500	52100	74300	73962.69	2.32	0	30565	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	47708	-245.33	10.87	12	0.39	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
20	20240529	141335	57	100.00	KOSPI		기계	N	N	N	N		N	74200	-100	5	-0.13	16429994300	222113	58.73	74400	75000	73100	96500	52100	74300	73971.33	2.32	0	34543	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	48096	-247.33	10.96	12	0.34	-300.00	6770.00	124500	20231221	-40.40	32150	20231027	130.79	116800	-36.47	20240102	67300	10.25	20240201	124500	-40.40	20231221	32150	130.79	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
21	20240529	131338	57	100.00	KOSPI		기계	N	N	N	N		N	74100	-200	5	-0.27	14626426700	197838	52.31	74400	75000	73100	96500	52100	74300	73931.33	2.32	0	32113	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	48032	-247.00	10.95	12	0.31	-300.00	6770.00	124500	20231221	-40.48	32150	20231027	130.48	116800	-36.56	20240102	67300	10.10	20240201	124500	-40.48	20231221	32150	130.48	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
22	20240529	121336	57	100.00	KOSPI		기계	N	N	N	N		N	73800	-500	5	-0.67	13467356400	182187	48.17	74400	75000	73100	96500	52100	74300	73920.51	2.32	0	29411	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	47837	-246.00	10.90	12	0.28	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
23	20240529	111337	57	100.00	KOSPI		기계	N	N	N	N		N	74300	0	3	0.00	11234983500	152065	40.21	74400	75000	73100	96500	52100	74300	73882.77	2.32	0	22723	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	48161	-247.67	10.97	12	0.23	-300.00	6770.00	124500	20231221	-40.32	32150	20231027	131.10	116800	-36.39	20240102	67300	10.40	20240201	124500	-40.32	20231221	32150	131.10	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
24	20240529	101327	57	100.00	KOSPI		기계	N	N	N	N		N	73200	-1100	5	-1.48	6911555900	93949	24.84	74400	74900	73100	96500	52100	74300	73567.10	2.32	0	7522	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	47448	-244.00	10.81	12	0.14	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
25	20240529	091331	57	100.00	KOSPI		기계	N	N	N	N		N	73500	-800	5	-1.08	2586980300	34959	9.24	74400	74900	73200	96500	52100	74300	74000.41	2.32	0	-234	76633	75466	74233	73066	71833	76050	73650	324	22200	500	53490	100	1	64819980	47643	-245.00	10.86	12	0.05	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.71	N	454910	500	324 억		1504450	N	N	696	N	00	N
26	20240528	161326	57	100.00	KOSPI		기계	N	N	N	N		N	74300	500	2	0.68	27944071100	374797	118.23	73800	75400	73000	95900	51700	73800	74558.30	2.36	0	-9447	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48161	-247.67	10.97	12	0.58	-300.00	6770.00	124500	20231221	-40.32	32150	20231027	131.10	116800	-36.39	20240102	67300	10.40	20240201	124500	-40.32	20231221	32150	131.10	20231027	0.71	N	454910	500	324 억		1528890	N	N	696	N	00	N
27	20240528	151328	57	100.00	KOSPI		기계	N	N	N	N		N	74300	500	2	0.68	26998783900	362072	114.21	73800	75400	73000	95900	51700	73800	74567.58	2.36	0	-12434	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48161	-247.67	10.97	12	0.56	-300.00	6770.00	124500	20231221	-40.32	32150	20231027	131.10	116800	-36.39	20240102	67300	10.40	20240201	124500	-40.32	20231221	32150	131.10	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
28	20240528	141331	57	100.00	KOSPI		기계	N	N	N	N		N	74500	700	2	0.95	24778689300	332262	104.81	73800	75400	73000	95900	51700	73800	74575.91	2.36	0	-11919	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48291	-248.33	11.00	12	0.51	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
29	20240528	131326	57	100.00	KOSPI		기계	N	N	N	N		N	74400	600	2	0.81	23283129900	312159	98.47	73800	75400	73000	95900	51700	73800	74587.57	2.36	0	-13525	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48226	-248.00	10.99	12	0.48	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
30	20240528	121327	57	100.00	KOSPI		기계	N	N	N	N		N	74300	500	2	0.68	21755950600	291620	91.99	73800	75400	73000	95900	51700	73800	74603.95	2.36	0	-14112	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48161	-247.67	10.97	12	0.45	-300.00	6770.00	124500	20231221	-40.32	32150	20231027	131.10	116800	-36.39	20240102	67300	10.40	20240201	124500	-40.32	20231221	32150	131.10	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
31	20240528	111311	57	100.00	KOSPI		기계	N	N	N	N		N	74500	700	2	0.95	19611932200	262771	82.89	73800	75400	73000	95900	51700	73800	74635.28	2.36	0	-11057	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48291	-248.33	11.00	12	0.41	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
32	20240528	101324	57	100.00	KOSPI		기계	N	N	N	N		N	74600	800	2	1.08	16417746500	219906	69.37	73800	75400	73000	95900	51700	73800	74658.27	2.36	0	-6534	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	48356	-248.67	11.02	12	0.34	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
33	20240528	091329	57	100.00	KOSPI		기계	N	N	N	N		N	73900	100	2	0.14	2827348200	38333	12.09	73800	74200	73000	95900	51700	73800	73757.48	2.36	0	-3480	75866	74832	73366	72332	70866	75350	72850	324	22100	500	53130	100	1	64819980	47902	-246.33	10.92	12	0.06	-300.00	6770.00	124500	20231221	-40.64	32150	20231027	129.86	116800	-36.73	20240102	67300	9.81	20240201	124500	-40.64	20231221	32150	129.86	20231027	0.71	N	454910	500	324 억		1528890	N	N	121	N	00	N
34	20240527	161310	57	100.00	KOSPI		기계	N	N	N	N		N	73800	2200	2	3.07	22846368300	312795	163.85	72100	74400	71900	93000	50200	71600	73037.90	2.18	0	115678	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47837	-246.00	10.90	12	0.48	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.72	N	454910	500	324 억		1413431	N	N	121	N	00	N
35	20240527	151329	57	100.00	KOSPI		기계	N	N	N	N		N	73800	2200	2	3.07	21937400500	300476	157.40	72100	74400	71900	93000	50200	71600	73008.93	2.18	0	114632	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47837	-246.00	10.90	12	0.46	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
36	20240527	141325	57	100.00	KOSPI		기계	N	N	N	N		N	72700	1100	2	1.54	14848252700	204222	106.98	72100	73400	71900	93000	50200	71600	72706.55	2.18	0	78569	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47124	-242.33	10.74	12	0.32	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
37	20240527	131325	57	100.00	KOSPI		기계	N	N	N	N		N	73300	1700	2	2.37	13193126300	181527	95.09	72100	73400	71900	93000	50200	71600	72678.72	2.18	0	79148	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47513	-244.33	10.83	12	0.28	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
38	20240527	121324	57	100.00	KOSPI		기계	N	N	N	N		N	72500	900	2	1.26	9653379600	132966	69.65	72100	73000	71900	93000	50200	71600	72600.53	2.18	0	47743	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	46994	-241.67	10.71	12	0.21	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
39	20240527	111324	57	100.00	KOSPI		기계	N	N	N	N		N	72800	1200	2	1.68	8225585300	113286	59.34	72100	73000	71900	93000	50200	71600	72609.21	2.18	0	43277	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47189	-242.67	10.75	12	0.17	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
40	20240527	101321	57	100.00	KOSPI		기계	N	N	N	N		N	72600	1000	2	1.40	5952824000	82053	42.98	72100	73000	71900	93000	50200	71600	72548.78	2.18	0	28544	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47059	-242.00	10.72	12	0.13	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
41	20240527	091324	57	100.00	KOSPI		기계	N	N	N	N		N	72900	1300	2	1.82	2625904800	36208	18.97	72100	73000	71900	93000	50200	71600	72523.34	2.18	0	13019	72600	72100	71800	71300	71000	71950	71150	324	21400	500	51550	100	1	64819980	47254	-243.00	10.77	12	0.06	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.72	N	454910	500	324 억		1413431	N	N	352	N	00	N
42	20240524	161208	57	100.00	KOSPI		기계	N	N	N	N		N	71600	-1100	5	-1.51	13556821300	188780	117.87	72100	72300	71500	94500	50900	72700	71813.02	2.19	0	-9270	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46411	-238.67	10.58	12	0.29	-300.00	6770.00	124500	20231221	-42.49	32150	20231027	122.71	116800	-38.70	20240102	67300	6.39	20240201	124500	-42.49	20231221	32150	122.71	20231027	0.72	N	454910	500	324 억		1420718	N	N	352	N	00	N
43	20240524	151211	57	100.00	KOSPI		기계	N	N	N	N		N	71700	-1000	5	-1.38	12563969700	174922	109.22	72100	72300	71500	94500	50900	72700	71825.90	2.19	0	-7263	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46476	-239.00	10.59	12	0.27	-300.00	6770.00	124500	20231221	-42.41	32150	20231027	123.02	116800	-38.61	20240102	67300	6.54	20240201	124500	-42.41	20231221	32150	123.02	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
44	20240524	141217	57	100.00	KOSPI		기계	N	N	N	N		N	71800	-900	5	-1.24	9720760400	135248	84.45	72100	72300	71500	94500	50900	72700	71873.32	2.19	0	5788	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46541	-239.33	10.61	12	0.21	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
45	20240524	131210	57	100.00	KOSPI		기계	N	N	N	N		N	72000	-700	5	-0.96	8013118800	111470	69.60	72100	72300	71500	94500	50900	72700	71885.55	2.19	0	10811	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46670	-240.00	10.64	12	0.17	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
46	20240524	121213	57	100.00	KOSPI		기계	N	N	N	N		N	71900	-800	5	-1.10	7340718800	102128	63.77	72100	72300	71500	94500	50900	72700	71877.27	2.19	0	10184	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46606	-239.67	10.62	12	0.16	-300.00	6770.00	124500	20231221	-42.25	32150	20231027	123.64	116800	-38.44	20240102	67300	6.84	20240201	124500	-42.25	20231221	32150	123.64	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
47	20240524	111212	57	100.00	KOSPI		기계	N	N	N	N		N	72200	-500	5	-0.69	6181501300	86020	53.71	72100	72300	71500	94500	50900	72700	71860.77	2.19	0	9073	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46800	-240.67	10.66	12	0.13	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
48	20240524	101219	57	100.00	KOSPI		기계	N	N	N	N		N	72100	-600	5	-0.83	4763342500	66336	41.42	72100	72200	71500	94500	50900	72700	71805.69	2.19	0	5584	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46735	-240.33	10.65	12	0.10	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
49	20240524	091212	57	100.00	KOSPI		기계	N	N	N	N		N	71800	-900	5	-1.24	1864799100	25951	16.20	72100	72200	71500	94500	50900	72700	71857.01	2.19	0	3369	74100	73400	72800	72100	71500	73100	71800	324	21800	500	52340	100	1	64819980	46541	-239.33	10.61	12	0.04	-300.00	6770.00	124500	20231221	-42.33	32150	20231027	123.33	116800	-38.53	20240102	67300	6.69	20240201	124500	-42.33	20231221	32150	123.33	20231027	0.72	N	454910	500	324 억		1420718	N	N	66	N	00	N
50	20240523	161209	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1000	5	-1.36	11438717200	157620	56.95	73400	73500	72200	95800	51600	73700	72570.13	2.21	0	-13003	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	47124	-242.33	10.74	12	0.24	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.72	N	454910	500	324 억		1432834	N	N	66	N	00	N
51	20240523	151212	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1000	5	-1.36	10708127300	147566	53.32	73400	73500	72200	95800	51600	73700	72564.30	2.21	0	-12270	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	47124	-242.33	10.74	12	0.23	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
52	20240523	141215	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1000	5	-1.36	9522114600	131246	47.42	73400	73500	72200	95800	51600	73700	72550.85	2.21	0	-12308	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	47124	-242.33	10.74	12	0.20	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
53	20240523	131214	57	100.00	KOSPI		기계	N	N	N	N		N	72800	-900	5	-1.22	8706538200	120036	43.37	73400	73500	72200	95800	51600	73700	72531.83	2.21	0	-14003	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	47189	-242.67	10.75	12	0.19	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
54	20240523	121209	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-1100	5	-1.49	7866740000	108483	39.20	73400	73500	72200	95800	51600	73700	72514.87	2.21	0	-14692	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	47059	-242.00	10.72	12	0.17	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
55	20240523	111208	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	6891630900	95050	34.34	73400	73500	72200	95800	51600	73700	72504.16	2.21	0	-13565	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.15	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
56	20240523	101210	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	5894954500	81301	29.38	73400	73500	72200	95800	51600	73700	72506.42	2.21	0	-12942	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.13	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
57	20240523	091215	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	2398342700	33019	11.93	73400	73500	72300	95800	51600	73700	72632.26	2.21	0	-6683	75700	74700	73500	72500	71300	75200	73000	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.05	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.72	N	454910	500	324 억		1432834	N	N	89	N	00	N
58	20240522	161159	57	100.00	KOSPI		기계	N	N	N	N		N	73700	1400	2	1.94	20109227300	273672	130.78	72500	74500	72300	93900	50700	72300	73479.14	2.15	0	37600	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47772	-245.67	10.89	12	0.42	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	0.74	N	454910	500	324 억		1393180	N	N	88	N	00	N
59	20240522	151208	57	100.00	KOSPI		기계	N	N	N	N		N	73600	1300	2	1.80	18782059200	255660	122.17	72500	74500	72300	93900	50700	72300	73465.35	2.15	0	32796	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47708	-245.33	10.87	12	0.39	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
60	20240522	141207	57	100.00	KOSPI		기계	N	N	N	N		N	73200	900	2	1.24	16513817200	224777	107.41	72500	74500	72300	93900	50700	72300	73467.97	2.15	0	25582	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47448	-244.00	10.81	12	0.35	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
61	20240522	131202	57	100.00	KOSPI		기계	N	N	N	N		N	73300	1000	2	1.38	14894430900	202648	96.84	72500	74500	72300	93900	50700	72300	73499.50	2.15	0	23831	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47513	-244.33	10.83	12	0.31	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
62	20240522	121258	57	100.00	KOSPI		기계	N	N	N	N		N	73400	1100	2	1.52	13745924900	186994	89.36	72500	74500	72300	93900	50700	72300	73510.50	2.15	0	21948	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47578	-244.67	10.84	12	0.29	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
63	20240522	111213	57	100.00	KOSPI		기계	N	N	N	N		N	73500	1200	2	1.66	12710498700	172918	82.63	72500	74500	72300	93900	50700	72300	73506.49	2.15	0	20092	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47643	-245.00	10.86	12	0.27	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
64	20240522	101205	57	100.00	KOSPI		기계	N	N	N	N		N	73500	1200	2	1.66	7054955600	96486	46.11	72500	73900	72300	93900	50700	72300	73119.64	2.15	0	5160	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	47643	-245.00	10.86	12	0.15	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
65	20240522	091208	57	100.00	KOSPI		기계	N	N	N	N		N	72400	100	2	0.14	550248500	7596	3.63	72500	72800	72300	93900	50700	72300	72440.73	2.15	0	-716	74833	73566	72933	71666	71033	73250	71350	324	21600	500	52050	100	1	64819980	46930	-241.33	10.69	12	0.01	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.74	N	454910	500	324 억		1393180	N	N	284	N	00	N
66	20240521	161148	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-1400	5	-1.90	15072130000	207064	76.22	74200	74200	72300	95800	51600	73700	72791.85	2.21	0	-38201	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	46865	-241.00	10.68	12	0.32	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.74	N	454910	500	324 억		1431556	N	N	284	N	00	N
67	20240521	151203	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	13975958300	191908	70.64	74200	74200	72300	95800	51600	73700	72826.20	2.21	0	-35654	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.30	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
68	20240521	141201	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-1300	5	-1.76	11974255000	164263	60.46	74200	74200	72400	95800	51600	73700	72896.69	2.21	0	-29237	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	46930	-241.33	10.69	12	0.25	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
69	20240521	131200	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1000	5	-1.36	10468632400	143500	52.82	74200	74200	72500	95800	51600	73700	72951.97	2.21	0	-25818	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	47124	-242.33	10.74	12	0.22	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
70	20240521	121156	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1000	5	-1.36	9339654900	127967	47.10	74200	74200	72500	95800	51600	73700	72984.69	2.21	0	-24115	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	47124	-242.33	10.74	12	0.20	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
71	20240521	111158	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1000	5	-1.36	8297574100	113617	41.82	74200	74200	72600	95800	51600	73700	73030.90	2.21	0	-21113	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	47124	-242.33	10.74	12	0.18	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
72	20240521	101158	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-1100	5	-1.49	6499332100	88899	32.72	74200	74200	72600	95800	51600	73700	73108.95	2.21	0	-17197	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	47059	-242.00	10.72	12	0.14	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
73	20240521	091154	57	100.00	KOSPI		기계	N	N	N	N		N	73300	-400	5	-0.54	2471278200	33603	12.37	74200	74200	73100	95800	51600	73700	73543.23	2.21	0	-9789	75300	74500	73000	72200	70700	74900	72600	324	22100	500	53060	100	1	64819980	47513	-244.33	10.83	12	0.05	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.74	N	454910	500	324 억		1431556	N	N	164	N	00	N
74	20240517	161202	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-800	5	-1.09	12227700600	169034	70.95	73100	73100	72100	95100	51300	73200	72338.36	2.11	0	-8661	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46930	-241.33	10.69	12	0.26	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.75	N	454910	500	324 억		1365065	N	N	9	N	00	N
75	20240517	151205	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-700	5	-0.96	11201656100	154878	65.01	73100	73100	72100	95100	51300	73200	72325.43	2.11	0	-10389	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46994	-241.67	10.71	12	0.24	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
76	20240517	141155	57	100.00	KOSPI		기계	N	N	N	N		N	72200	-1000	5	-1.37	9499924500	131328	55.13	73100	73100	72100	95100	51300	73200	72337.11	2.11	0	-10712	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46800	-240.67	10.66	12	0.20	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
77	20240517	131147	57	100.00	KOSPI		기계	N	N	N	N		N	72200	-1000	5	-1.37	7758690100	107224	45.01	73100	73100	72100	95100	51300	73200	72359.30	2.11	0	-3936	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46800	-240.67	10.66	12	0.17	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	67300	7.28	20240201	124500	-42.01	20231221	32150	124.57	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
78	20240517	121146	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-700	5	-0.96	6816213300	94191	39.54	73100	73100	72100	95100	51300	73200	72365.49	2.11	0	-3649	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46994	-241.67	10.71	12	0.15	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
79	20240517	111146	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-800	5	-1.09	6080127300	84011	35.26	73100	73100	72100	95100	51300	73200	72372.57	2.11	0	-4253	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46930	-241.33	10.69	12	0.13	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
80	20240517	101139	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-900	5	-1.23	4844636500	66931	28.09	73100	73100	72100	95100	51300	73200	72382.03	2.11	0	-5445	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	46865	-241.00	10.68	12	0.10	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
81	20240517	091147	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-500	5	-0.68	1264381300	17399	7.30	73100	73100	72400	95100	51300	73200	72668.45	2.11	0	-5833	74133	73666	73233	72766	72333	73450	72550	324	21900	500	52700	100	1	64819980	47124	-242.33	10.74	12	0.03	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.75	N	454910	500	324 억		1365065	N	N	104	N	00	N
82	20240516	161137	57	100.00	KOSPI		기계	N	N	N	N		N	73200	400	2	0.55	17278259300	236194	114.97	73600	73700	72800	94600	51000	72800	73152.81	2.02	0	54984	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47448	-244.00	10.81	12	0.36	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.74	N	454910	500	324 억		1309029	N	N	104	N	00	N
83	20240516	151134	57	100.00	KOSPI		기계	N	N	N	N		N	73200	400	2	0.55	16164882400	220987	107.56	73600	73700	72800	94600	51000	72800	73148.59	2.02	0	52015	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47448	-244.00	10.81	12	0.34	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
84	20240516	141143	57	100.00	KOSPI		기계	N	N	N	N		N	73100	300	2	0.41	12611214100	172483	83.96	73600	73700	72800	94600	51000	72800	73115.72	2.02	0	35475	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47383	-243.67	10.80	12	0.27	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
85	20240516	131136	57	100.00	KOSPI		기계	N	N	N	N		N	73200	400	2	0.55	11032631900	150915	73.46	73600	73700	72800	94600	51000	72800	73104.97	2.02	0	28695	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47448	-244.00	10.81	12	0.23	-300.00	6770.00	124500	20231221	-41.20	32150	20231027	127.68	116800	-37.33	20240102	67300	8.77	20240201	124500	-41.20	20231221	32150	127.68	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
86	20240516	121133	57	100.00	KOSPI		기계	N	N	N	N		N	72900	100	2	0.14	8916402500	121936	59.35	73600	73700	72800	94600	51000	72800	73123.67	2.02	0	19103	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47254	-243.00	10.77	12	0.19	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
87	20240516	111132	57	100.00	KOSPI		기계	N	N	N	N		N	72900	100	2	0.14	7395050800	101087	49.20	73600	73700	72800	94600	51000	72800	73155.37	2.02	0	14887	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47254	-243.00	10.77	12	0.16	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
88	20240516	101136	57	100.00	KOSPI		기계	N	N	N	N		N	73100	300	2	0.41	5376636800	73419	35.74	73600	73700	72900	94600	51000	72800	73232.33	2.02	0	15741	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47383	-243.67	10.80	12	0.11	-300.00	6770.00	124500	20231221	-41.29	32150	20231027	127.37	116800	-37.41	20240102	67300	8.62	20240201	124500	-41.29	20231221	32150	127.37	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
89	20240516	091136	57	100.00	KOSPI		기계	N	N	N	N		N	73000	200	2	0.27	1395108200	19013	9.25	73600	73700	73000	94600	51000	72800	73377.06	2.02	0	-904	73733	73266	72633	72166	71533	73500	72400	324	21800	500	52410	100	1	64819980	47319	-243.33	10.78	12	0.03	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.74	N	454910	500	324 억		1309029	N	N	31	N	00	N
90	20240514	161149	57	100.00	KOSPI		기계	N	N	N	N		N	72800	-200	5	-0.27	14790542000	204037	73.51	72700	73100	72000	94900	51100	73000	72488.04	1.99	0	14296	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	47189	-242.67	10.75	12	0.31	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.75	N	454910	500	324 억		1289362	N	N	31	N	00	N
91	20240514	151151	57	100.00	KOSPI		기계	N	N	N	N		N	72600	-400	5	-0.55	13277748200	183239	66.01	72700	73100	72000	94900	51100	73000	72460.46	1.99	0	6239	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	47059	-242.00	10.72	12	0.28	-300.00	6770.00	124500	20231221	-41.69	32150	20231027	125.82	116800	-37.84	20240102	67300	7.88	20240201	124500	-41.69	20231221	32150	125.82	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
92	20240514	141152	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-600	5	-0.82	11323682000	156301	56.31	72700	73100	72000	94900	51100	73000	72446.83	1.99	0	-3495	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	46930	-241.33	10.69	12	0.24	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
93	20240514	131152	57	100.00	KOSPI		기계	N	N	N	N		N	72400	-600	5	-0.82	10143161900	139994	50.43	72700	73100	72000	94900	51100	73000	72453.06	1.99	0	-5881	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	46930	-241.33	10.69	12	0.22	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
94	20240514	121147	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-500	5	-0.68	9154301800	126336	45.51	72700	73100	72000	94900	51100	73000	72458.64	1.99	0	-7851	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	46994	-241.67	10.71	12	0.19	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
95	20240514	111149	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-500	5	-0.68	8192114200	113051	40.73	72700	73100	72000	94900	51100	73000	72462.42	1.99	0	-7891	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	46994	-241.67	10.71	12	0.17	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
96	20240514	101147	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-700	5	-0.96	6390216300	88184	31.77	72700	73100	72000	94900	51100	73000	72462.70	1.99	0	-6692	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	46865	-241.00	10.68	12	0.14	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
97	20240514	091148	57	100.00	KOSPI		기계	N	N	N	N		N	72800	-200	5	-0.27	1224580600	16838	6.07	72700	73100	72500	94900	51100	73000	72722.12	1.99	0	39	76466	74732	73666	71932	70866	74200	71400	324	21900	500	52560	100	1	64819980	47189	-242.67	10.75	12	0.03	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.75	N	454910	500	324 억		1289362	N	N	0	N	00	N
98	20240513	161145	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-800	5	-1.08	20139586200	273385	51.66	73700	75400	72600	95900	51700	73800	73668.25	2.00	0	-9532	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47319	-243.33	10.78	12	0.42	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
99	20240513	151149	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-800	5	-1.08	19481155100	264368	49.96	73700	75400	72600	95900	51700	73800	73689.51	2.00	0	-9395	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47319	-243.33	10.78	12	0.41	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
100	20240513	141149	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-800	5	-1.08	18178524300	246545	46.59	73700	75400	72600	95900	51700	73800	73733.07	2.00	0	-9619	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47319	-243.33	10.78	12	0.38	-300.00	6770.00	124500	20231221	-41.37	32150	20231027	127.06	116800	-37.50	20240102	67300	8.47	20240201	124500	-41.37	20231221	32150	127.06	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
101	20240513	131143	57	100.00	KOSPI		기계	N	N	N	N		N	72800	-1000	5	-1.36	17246117500	233762	44.17	73700	75400	72600	95900	51700	73800	73776.39	2.00	0	-10139	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47189	-242.67	10.75	12	0.36	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
102	20240513	121146	57	100.00	KOSPI		기계	N	N	N	N		N	72900	-900	5	-1.22	15937309400	215808	40.78	73700	75400	72600	95900	51700	73800	73849.50	2.00	0	-9157	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47254	-243.00	10.77	12	0.33	-300.00	6770.00	124500	20231221	-41.45	32150	20231027	126.75	116800	-37.59	20240102	67300	8.32	20240201	124500	-41.45	20231221	32150	126.75	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
103	20240513	111145	57	100.00	KOSPI		기계	N	N	N	N		N	72800	-1000	5	-1.36	14412609100	194930	36.83	73700	75400	72600	95900	51700	73800	73937.41	2.00	0	-10976	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47189	-242.67	10.75	12	0.30	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
104	20240513	101145	57	100.00	KOSPI		기계	N	N	N	N		N	73500	-300	5	-0.41	10384052100	139652	26.39	73700	75400	73400	95900	51700	73800	74356.91	2.00	0	-6915	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	47643	-245.00	10.86	12	0.22	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
105	20240513	091148	57	100.00	KOSPI		기계	N	N	N	N		N	74400	600	2	0.81	2658132000	35789	6.76	73700	74600	73600	95900	51700	73800	74273.26	2.00	0	2555	76600	75200	74200	72800	71800	75900	73500	324	22100	500	53130	100	1	64819980	48226	-248.00	10.99	12	0.06	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.79	N	454910	500	324 억		1299203	N	N	74	N	00	N
106	20240510	161112	57	100.00	KOSPI		기계	N	N	N	N		N	73800	1500	2	2.07	39052187600	525932	118.64	73600	75600	73200	93900	50700	72300	74254.22	1.93	0	46141	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	47837	-246.00	10.90	12	0.81	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.79	N	454910	500	324 억		1252835	N	N	74	N	00	N
107	20240510	151121	57	100.00	KOSPI		기계	N	N	N	N		N	73900	1600	2	2.21	37805418300	509034	114.83	73600	75600	73200	93900	50700	72300	74268.95	1.93	0	41528	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	47902	-246.33	10.92	12	0.79	-300.00	6770.00	124500	20231221	-40.64	32150	20231027	129.86	116800	-36.73	20240102	67300	9.81	20240201	124500	-40.64	20231221	32150	129.86	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
108	20240510	141125	57	100.00	KOSPI		기계	N	N	N	N		N	74000	1700	2	2.35	34194964500	460271	103.83	73600	75600	73200	93900	50700	72300	74293.11	1.93	0	24831	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	47967	-246.67	10.93	12	0.71	-300.00	6770.00	124500	20231221	-40.56	32150	20231027	130.17	116800	-36.64	20240102	67300	9.96	20240201	124500	-40.56	20231221	32150	130.17	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
109	20240510	131113	57	100.00	KOSPI		기계	N	N	N	N		N	74100	1800	2	2.49	32466886500	436922	98.56	73600	75600	73200	93900	50700	72300	74308.20	1.93	0	21516	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	48032	-247.00	10.95	12	0.67	-300.00	6770.00	124500	20231221	-40.48	32150	20231027	130.48	116800	-36.56	20240102	67300	10.10	20240201	124500	-40.48	20231221	32150	130.48	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
110	20240510	121109	57	100.00	KOSPI		기계	N	N	N	N		N	74100	1800	2	2.49	30909094100	415849	93.81	73600	75600	73200	93900	50700	72300	74327.69	1.93	0	15685	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	48032	-247.00	10.95	12	0.64	-300.00	6770.00	124500	20231221	-40.48	32150	20231027	130.48	116800	-36.56	20240102	67300	10.10	20240201	124500	-40.48	20231221	32150	130.48	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
111	20240510	111115	57	100.00	KOSPI		기계	N	N	N	N		N	73600	1300	2	1.80	29032316100	390448	88.08	73600	75600	73200	93900	50700	72300	74356.42	1.93	0	13843	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	47708	-245.33	10.87	12	0.60	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
112	20240510	101113	57	100.00	KOSPI		기계	N	N	N	N		N	73600	1300	2	1.80	26170499000	351549	79.30	73600	75600	73200	93900	50700	72300	74443.39	1.93	0	17638	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	47708	-245.33	10.87	12	0.54	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
113	20240510	091117	57	100.00	KOSPI		기계	N	N	N	N		N	74700	2400	2	3.32	15103418900	202047	45.58	73600	75600	73400	93900	50700	72300	74752.01	1.93	0	23192	74233	73266	72433	71466	70633	72850	71050	324	21600	500	52050	100	1	64819980	48421	-249.00	11.03	12	0.31	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.79	N	454910	500	324 억		1252835	N	N	386	N	00	N
114	20240509	161138	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-2700	5	-3.60	31363938100	433778	155.78	73000	73400	71600	97500	52500	75000	72300.81	1.92	0	876	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46865	-241.00	10.68	12	0.67	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.77	N	454910	500	324 억		1247410	N	N	386	N	00	N
115	20240509	151133	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-2700	5	-3.60	29668748600	410321	147.36	73000	73400	71600	97500	52500	75000	72302.69	1.92	0	-616	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46865	-241.00	10.68	12	0.63	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
116	20240509	141004	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-2500	5	-3.33	27565263200	381221	136.91	73000	73400	71600	97500	52500	75000	72304.06	1.92	0	-2680	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46994	-241.67	10.71	12	0.59	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
117	20240509	131116	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-2500	5	-3.33	26407864300	365235	131.17	73000	73400	71600	97500	52500	75000	72299.82	1.92	0	-3908	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46994	-241.67	10.71	12	0.56	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
118	20240509	121111	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-2700	5	-3.60	25162159800	348011	124.98	73000	73400	71600	97500	52500	75000	72298.63	1.92	0	-4295	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46865	-241.00	10.68	12	0.54	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
119	20240509	111056	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-2700	5	-3.60	23177142000	320574	115.13	73000	73400	71600	97500	52500	75000	72294.38	1.92	0	-2438	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46865	-241.00	10.68	12	0.49	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
120	20240509	101059	57	100.00	KOSPI		기계	N	N	N	N		N	72300	-2700	5	-3.60	19659433000	271820	97.62	73000	73400	71600	97500	52500	75000	72319.93	1.92	0	-792	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46865	-241.00	10.68	12	0.42	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
121	20240509	091101	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-2500	5	-3.33	9929533300	137144	49.25	73000	73400	71600	97500	52500	75000	72392.11	1.92	0	-2221	77466	76232	75366	74132	73266	75800	73700	324	22500	500	54000	100	1	64819980	46994	-241.67	10.71	12	0.21	-300.00	6770.00	124500	20231221	-41.77	32150	20231027	125.51	116800	-37.93	20240102	67300	7.73	20240201	124500	-41.77	20231221	32150	125.51	20231027	0.77	N	454910	500	324 억		1247410	N	N	14	N	00	N
122	20240508	161050	57	100.00	KOSPI		기계	N	N	N	N		N	75000	-1200	5	-1.57	20672519600	275003	61.50	76400	76600	74500	99000	53400	76200	75172.39	2.00	0	-50876	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48615	-250.00	11.08	12	0.42	-300.00	6770.00	124500	20231221	-39.76	32150	20231027	133.28	116800	-35.79	20240102	67300	11.44	20240201	124500	-39.76	20231221	32150	133.28	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
123	20240508	151053	57	100.00	KOSPI		기계	N	N	N	N		N	75100	-1100	5	-1.44	19529605300	259761	58.10	76400	76600	74500	99000	53400	76200	75182.66	2.00	0	-51587	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48680	-250.33	11.09	12	0.40	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
124	20240508	141047	57	100.00	KOSPI		기계	N	N	N	N		N	74900	-1300	5	-1.71	17905471700	238081	53.25	76400	76600	74500	99000	53400	76200	75207.14	2.00	0	-53216	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48550	-249.67	11.06	12	0.37	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
125	20240508	131046	57	100.00	KOSPI		기계	N	N	N	N		N	74500	-1700	5	-2.23	16185100500	215059	48.10	76400	76600	74500	99000	53400	76200	75258.53	2.00	0	-52349	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48291	-248.33	11.00	12	0.33	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
126	20240508	121044	57	100.00	KOSPI		기계	N	N	N	N		N	74800	-1400	5	-1.84	13715474700	181946	40.69	76400	76600	74500	99000	53400	76200	75381.75	2.00	0	-39740	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48485	-249.33	11.05	12	0.28	-300.00	6770.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
127	20240508	111124	57	100.00	KOSPI		기계	N	N	N	N		N	74700	-1500	5	-1.97	11617805800	153855	34.41	76400	76600	74600	99000	53400	76200	75511.03	2.00	0	-35817	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48421	-249.00	11.03	12	0.24	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
128	20240508	101057	57	100.00	KOSPI		기계	N	N	N	N		N	75400	-800	5	-1.05	7289049900	96138	21.50	76400	76600	75200	99000	53400	76200	75818.29	2.00	0	-22082	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	48874	-251.33	11.14	12	0.15	-300.00	6770.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
129	20240508	091101	57	100.00	KOSPI		기계	N	N	N	N		N	75900	-300	5	-0.39	2617346200	34408	7.70	76400	76600	75600	99000	53400	76200	76067.64	2.00	0	-14077	78000	77100	75900	75000	73800	77550	75450	324	22800	500	54860	100	1	64819980	49198	-253.00	11.21	12	0.05	-300.00	6770.00	124500	20231221	-39.04	32150	20231027	136.08	116800	-35.02	20240102	67300	12.78	20240201	124500	-39.04	20231221	32150	136.08	20231027	0.79	N	454910	500	324 억		1298359	N	N	14	N	00	N
130	20240503	161121	57	100.00	KOSPI		기계	N	N	N	N		N	75300	2500	2	3.43	45367670500	605398	353.87	73200	76000	72800	94600	51000	72800	74937.93	1.91	0	62718	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	48809	-251.00	11.12	12	0.93	-300.00	6770.00	124500	20231221	-39.52	32150	20231027	134.21	116800	-35.53	20240102	67300	11.89	20240201	124500	-39.52	20231221	32150	134.21	20231027	0.76	N	454910	500	324 억		1237335	N	N	90	N	00	N
131	20240503	151121	57	100.00	KOSPI		기계	N	N	N	N		N	75200	2400	2	3.30	43682059700	582990	340.77	73200	76000	72800	94600	51000	72800	74927.63	1.91	0	62723	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	48745	-250.67	11.11	12	0.90	-300.00	6770.00	124500	20231221	-39.60	32150	20231027	133.90	116800	-35.62	20240102	67300	11.74	20240201	124500	-39.60	20231221	32150	133.90	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
132	20240503	141123	57	100.00	KOSPI		기계	N	N	N	N		N	75500	2700	2	3.71	39918260400	532916	311.50	73200	76000	72800	94600	51000	72800	74905.35	1.91	0	62964	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	48939	-251.67	11.15	12	0.82	-300.00	6770.00	124500	20231221	-39.36	32150	20231027	134.84	116800	-35.36	20240102	67300	12.18	20240201	124500	-39.36	20231221	32150	134.84	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
133	20240503	131121	57	100.00	KOSPI		기계	N	N	N	N		N	75700	2900	2	3.98	37313101900	498406	291.33	73200	76000	72800	94600	51000	72800	74864.87	1.91	0	59793	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	49069	-252.33	11.18	12	0.77	-300.00	6770.00	124500	20231221	-39.20	32150	20231027	135.46	116800	-35.19	20240102	67300	12.48	20240201	124500	-39.20	20231221	32150	135.46	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
134	20240503	121119	57	100.00	KOSPI		기계	N	N	N	N		N	75500	2700	2	3.71	33893617200	453197	264.90	73200	76000	72800	94600	51000	72800	74787.82	1.91	0	53293	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	48939	-251.67	11.15	12	0.70	-300.00	6770.00	124500	20231221	-39.36	32150	20231027	134.84	116800	-35.36	20240102	67300	12.18	20240201	124500	-39.36	20231221	32150	134.84	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
135	20240503	111118	57	100.00	KOSPI		기계	N	N	N	N		N	75400	2600	2	3.57	25944184000	348071	203.45	73200	75500	72800	94600	51000	72800	74537.05	1.91	0	39038	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	48874	-251.33	11.14	12	0.54	-300.00	6770.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
136	20240503	101113	57	100.00	KOSPI		기계	N	N	N	N		N	75400	2600	2	3.57	15452726600	208262	121.73	73200	75400	72800	94600	51000	72800	74198.49	1.91	0	36357	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	48874	-251.33	11.14	12	0.32	-300.00	6770.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
137	20240503	091110	57	100.00	KOSPI		기계	N	N	N	N		N	73800	1000	2	1.37	2161175000	29497	17.24	73200	73800	72800	94600	51000	72800	73267.62	1.91	0	9757	73733	73266	72533	72066	71333	73500	72300	324	21800	500	52410	100	1	64819980	47837	-246.00	10.90	12	0.05	-300.00	6770.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.76	N	454910	500	324 억		1237335	N	N	13	N	00	N
138	20240502	161102	57	100.00	KOSPI		기계	N	N	N	N		N	72800	800	2	1.11	12192371900	168662	43.74	72400	73000	71800	93600	50400	72000	72287.29	1.87	0	28837	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	47189	-242.67	10.75	12	0.26	-300.00	6770.00	124500	20231221	-41.53	32150	20231027	126.44	116800	-37.67	20240102	67300	8.17	20240201	124500	-41.53	20231221	32150	126.44	20231027	0.76	N	454910	500	324 억		1211422	N	N	13	N	00	N
139	20240502	151108	57	100.00	KOSPI		기계	N	N	N	N		N	72700	700	2	0.97	10788731600	149388	38.74	72400	72800	71800	93600	50400	72000	72219.58	1.87	0	23842	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	47124	-242.33	10.74	12	0.23	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	67300	8.02	20240201	124500	-41.61	20231221	32150	126.13	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N
140	20240502	141105	57	100.00	KOSPI		기계	N	N	N	N		N	72400	400	2	0.56	8945163600	123980	32.15	72400	72600	71800	93600	50400	72000	72150.09	1.87	0	10930	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	46930	-241.33	10.69	12	0.19	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N
141	20240502	131058	57	100.00	KOSPI		기계	N	N	N	N		N	72100	100	2	0.14	7577210000	105063	27.25	72400	72600	71800	93600	50400	72000	72120.67	1.87	0	6297	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	46735	-240.33	10.65	12	0.16	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N
142	20240502	121058	57	100.00	KOSPI		기계	N	N	N	N		N	72100	100	2	0.14	6669215000	92469	23.98	72400	72600	71800	93600	50400	72000	72123.84	1.87	0	4738	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	46735	-240.33	10.65	12	0.14	-300.00	6770.00	124500	20231221	-42.09	32150	20231027	124.26	116800	-38.27	20240102	67300	7.13	20240201	124500	-42.09	20231221	32150	124.26	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N
143	20240502	111056	57	100.00	KOSPI		기계	N	N	N	N		N	71900	-100	5	-0.14	5687238900	78818	20.44	72400	72600	71800	93600	50400	72000	72156.67	1.87	0	3783	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	46606	-239.67	10.62	12	0.12	-300.00	6770.00	124500	20231221	-42.25	32150	20231027	123.64	116800	-38.44	20240102	67300	6.84	20240201	124500	-42.25	20231221	32150	123.64	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N
144	20240502	101055	57	100.00	KOSPI		기계	N	N	N	N		N	72300	300	2	0.42	4116085200	57042	14.79	72400	72600	71800	93600	50400	72000	72158.95	1.87	0	4699	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	46865	-241.00	10.68	12	0.09	-300.00	6770.00	124500	20231221	-41.93	32150	20231027	124.88	116800	-38.10	20240102	67300	7.43	20240201	124500	-41.93	20231221	32150	124.88	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N
145	20240502	091053	57	100.00	KOSPI		기계	N	N	N	N		N	72000	0	3	0.00	1445890000	20038	5.20	72400	72500	71900	93600	50400	72000	72157.67	1.87	0	1845	75333	73666	72733	71066	70133	73200	70600	324	21600	500	51840	100	1	64819980	46670	-240.00	10.64	12	0.03	-300.00	6770.00	124500	20231221	-42.17	32150	20231027	123.95	116800	-38.36	20240102	67300	6.98	20240201	124500	-42.17	20231221	32150	123.95	20231027	0.76	N	454910	500	324 억		1211422	N	N	0	N	00	N