KissMeData/194370/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	160946	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	20300	3450	2	20.47	59910899700	2916215	3902.86	18010	21900	18010	21900	11800	16850	20545.53	1.26	0	102661	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	50	1	13335601	2707	6.11	0.90	12	21.87	3321.00	22441.00	21900	20240531	-7.31	11100	20231023	82.88	21900	-7.31	20240531	15790	28.56	20240311	21900	-7.31	20240531	11100	82.88	20231023	1.46	N	194370	100	13 억		167802	N	N	16	N	00	N
3	20240531	150945	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	20300	3450	2	20.47	56424000690	2743641	3671.90	18010	21900	18010	21900	11800	16850	20565.73	1.26	0	111766	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	50	1	13335601	2707	6.11	0.90	12	20.57	3321.00	22441.00	21900	20240531	-7.31	11100	20231023	82.88	21900	-7.31	20240531	15790	28.56	20240311	21900	-7.31	20240531	11100	82.88	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
4	20240531	140944	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	21000	4150	2	24.63	48510314550	2353860	3150.24	18010	21900	18010	21900	11800	16850	20609.25	1.26	0	65995	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	50	1	13335601	2800	6.32	0.94	12	17.65	3321.00	22441.00	21900	20240531	-4.11	11100	20231023	89.19	21900	-4.11	20240531	15790	33.00	20240311	21900	-4.11	20240531	11100	89.19	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
5	20240531	130948	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	21200	4350	2	25.82	45470441550	2210243	2958.03	18010	21900	18010	21900	11800	16850	20573.04	1.26	0	52767	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	50	1	13335601	2827	6.38	0.94	12	16.57	3321.00	22441.00	21900	20240531	-3.20	11100	20231023	90.99	21900	-3.20	20240531	15790	34.26	20240311	21900	-3.20	20240531	11100	90.99	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
6	20240531	120953	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	21100	4250	2	25.22	42086649900	2051198	2745.18	18010	21900	18010	21900	11800	16850	20518.55	1.26	0	47828	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	50	1	13335601	2814	6.35	0.94	12	15.38	3321.00	22441.00	21900	20240531	-3.65	11100	20231023	90.09	21900	-3.65	20240531	15790	33.63	20240311	21900	-3.65	20240531	11100	90.09	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
7	20240531	110948	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	21700	4850	2	28.78	37143582250	1818993	2434.41	18010	21900	18010	21900	11800	16850	20420.37	1.26	0	35923	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	50	1	13335601	2894	6.53	0.97	12	13.64	3321.00	22441.00	21900	20240531	-0.91	11100	20231023	95.50	21900	-0.91	20240531	15790	37.43	20240311	21900	-0.91	20240531	11100	95.50	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
8	20240531	100947	55	60.00	KOSPI			N	N	N	Y	60	N	19990	3140	2	18.64	17031555260	879672	1177.29	18010	20100	18010	21900	11800	16850	19362.00	1.26	0	81982	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	10	1	13335601	2666	6.02	0.89	12	6.60	3321.00	22441.00	21250	20240216	-5.93	11100	20231023	80.09	21250	-5.93	20240216	15790	26.60	20240311	21250	-5.93	20240216	11100	80.09	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
9	20240531	090947	55	60.00	KOSPI			N	N	N	Y	60	N	19250	2400	2	14.24	5566953350	290302	388.52	18010	19830	18010	21900	11800	16850	19178.51	1.26	0	-18653	17696	17272	16976	16552	16256	17125	16405	13	5050	100	12460	10	1	13335601	2567	5.80	0.86	12	2.18	3321.00	22441.00	21250	20240216	-9.41	11100	20231023	73.42	21250	-9.41	20240216	15790	21.91	20240311	21250	-9.41	20240216	11100	73.42	20231023	1.46	N	194370	100	13 억		167802	N	N	6	N	00	N
10	20240530	160941	55	60.00	KOSPI			N	N	N	Y	60	N	16850	-410	5	-2.38	1258988500	74720	343.94	17210	17400	16680	22400	12090	17260	16849.42	1.21	0	8423	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2247	5.07	0.75	12	0.56	3321.00	22441.00	21250	20240216	-20.71	11100	20231023	51.80	21250	-20.71	20240216	15790	6.71	20240311	21250	-20.71	20240216	11100	51.80	20231023	1.45	N	194370	100	13 억		161420	N	N	6	N	00	N
11	20240530	150943	55	60.00	KOSPI			N	N	N	Y	60	N	16840	-420	5	-2.43	1228804390	72928	335.69	17210	17400	16680	22400	12090	17260	16849.56	1.21	0	9026	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2246	5.07	0.75	12	0.55	3321.00	22441.00	21250	20240216	-20.75	11100	20231023	51.71	21250	-20.75	20240216	15790	6.65	20240311	21250	-20.75	20240216	11100	51.71	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
12	20240530	140942	55	60.00	KOSPI			N	N	N	Y	60	N	16880	-380	5	-2.20	1036494140	61477	282.98	17210	17400	16700	22400	12090	17260	16859.87	1.21	0	9778	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2251	5.08	0.75	12	0.46	3321.00	22441.00	21250	20240216	-20.56	11100	20231023	52.07	21250	-20.56	20240216	15790	6.90	20240311	21250	-20.56	20240216	11100	52.07	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
13	20240530	130944	55	60.00	KOSPI			N	N	N	Y	60	N	16700	-560	5	-3.24	850449730	50439	232.17	17210	17400	16700	22400	12090	17260	16860.96	1.21	0	7585	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2227	5.03	0.74	12	0.38	3321.00	22441.00	21250	20240216	-21.41	11100	20231023	50.45	21250	-21.41	20240216	15790	5.76	20240311	21250	-21.41	20240216	11100	50.45	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
14	20240530	120941	55	60.00	KOSPI			N	N	N	Y	60	N	16780	-480	5	-2.78	586402500	34653	159.51	17210	17400	16760	22400	12090	17260	16922.13	1.21	0	1603	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2238	5.05	0.75	12	0.26	3321.00	22441.00	21250	20240216	-21.04	11100	20231023	51.17	21250	-21.04	20240216	15790	6.27	20240311	21250	-21.04	20240216	11100	51.17	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
15	20240530	110943	55	60.00	KOSPI			N	N	N	Y	60	N	16830	-430	5	-2.49	419850840	24748	113.91	17210	17400	16820	22400	12090	17260	16965.04	1.21	0	-354	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2244	5.07	0.75	12	0.19	3321.00	22441.00	21250	20240216	-20.80	11100	20231023	51.62	21250	-20.80	20240216	15790	6.59	20240311	21250	-20.80	20240216	11100	51.62	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
16	20240530	100946	55	60.00	KOSPI			N	N	N	Y	60	N	16960	-300	5	-1.74	239639040	14071	64.77	17210	17400	16860	22400	12090	17260	17030.70	1.21	0	-878	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2262	5.11	0.76	12	0.11	3321.00	22441.00	21250	20240216	-20.19	11100	20231023	52.79	21250	-20.19	20240216	15790	7.41	20240311	21250	-20.19	20240216	11100	52.79	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
17	20240530	090942	55	60.00	KOSPI			N	N	N	Y	60	N	17180	-80	5	-0.46	11440770	665	3.06	17210	17240	17170	22400	12090	17260	17204.17	1.21	0	-75	17880	17570	17390	17080	16900	17480	16990	13	5140	100	12770	10	1	13335601	2291	5.17	0.77	12	0.00	3321.00	22441.00	21250	20240216	-19.15	11100	20231023	54.77	21250	-19.15	20240216	15790	8.80	20240311	21250	-19.15	20240216	11100	54.77	20231023	1.45	N	194370	100	13 억		161420	N	N	16	N	00	N
18	20240529	160935	55	60.00	KOSPI			N	N	N	Y	60	N	17260	-140	5	-0.80	378836320	21725	43.25	17390	17700	17210	22600	12180	17400	17437.81	1.24	0	-5128	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2302	5.20	0.77	12	0.16	3321.00	22441.00	21250	20240216	-18.78	11100	20231023	55.50	21250	-18.78	20240216	15790	9.31	20240311	21250	-18.78	20240216	11100	55.50	20231023	1.49	N	194370	100	13 억		165775	N	N	16	N	00	N
19	20240529	150934	55	60.00	KOSPI			N	N	N	Y	60	N	17290	-110	5	-0.63	365399900	20947	41.70	17390	17700	17210	22600	12180	17400	17444.02	1.24	0	-4980	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2306	5.21	0.77	12	0.16	3321.00	22441.00	21250	20240216	-18.64	11100	20231023	55.77	21250	-18.64	20240216	15790	9.50	20240311	21250	-18.64	20240216	11100	55.77	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
20	20240529	140935	55	60.00	KOSPI			N	N	N	Y	60	N	17310	-90	5	-0.52	326723310	18712	37.25	17390	17700	17210	22600	12180	17400	17460.63	1.24	0	-4709	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2308	5.21	0.77	12	0.14	3321.00	22441.00	21250	20240216	-18.54	11100	20231023	55.95	21250	-18.54	20240216	15790	9.63	20240311	21250	-18.54	20240216	11100	55.95	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
21	20240529	130937	55	60.00	KOSPI			N	N	N	Y	60	N	17500	100	2	0.57	262128290	14991	29.84	17390	17700	17210	22600	12180	17400	17485.71	1.24	0	-3020	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2334	5.27	0.78	12	0.11	3321.00	22441.00	21250	20240216	-17.65	11100	20231023	57.66	21250	-17.65	20240216	15790	10.83	20240311	21250	-17.65	20240216	11100	57.66	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
22	20240529	120939	55	60.00	KOSPI			N	N	N	Y	60	N	17520	120	2	0.69	235147430	13445	26.77	17390	17700	17210	22600	12180	17400	17489.58	1.24	0	-2940	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2336	5.28	0.78	12	0.10	3321.00	22441.00	21250	20240216	-17.55	11100	20231023	57.84	21250	-17.55	20240216	15790	10.96	20240311	21250	-17.55	20240216	11100	57.84	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
23	20240529	110937	55	60.00	KOSPI			N	N	N	Y	60	N	17620	220	2	1.26	197317340	11295	22.49	17390	17700	17210	22600	12180	17400	17469.44	1.24	0	-2126	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2350	5.31	0.79	12	0.08	3321.00	22441.00	21250	20240216	-17.08	11100	20231023	58.74	21250	-17.08	20240216	15790	11.59	20240311	21250	-17.08	20240216	11100	58.74	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
24	20240529	100933	55	60.00	KOSPI			N	N	N	Y	60	N	17500	100	2	0.57	94552850	5437	10.82	17390	17500	17210	22600	12180	17400	17390.63	1.24	0	-1870	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2334	5.27	0.78	12	0.04	3321.00	22441.00	21250	20240216	-17.65	11100	20231023	57.66	21250	-17.65	20240216	15790	10.83	20240311	21250	-17.65	20240216	11100	57.66	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
25	20240529	090931	55	60.00	KOSPI			N	N	N	Y	60	N	17330	-70	5	-0.40	11676030	676	1.35	17390	17390	17210	22600	12180	17400	17272.23	1.24	0	-512	18360	17880	17540	17060	16720	17710	16890	13	5200	100	12870	10	1	13335601	2311	5.22	0.77	12	0.01	3321.00	22441.00	21250	20240216	-18.45	11100	20231023	56.13	21250	-18.45	20240216	15790	9.75	20240311	21250	-18.45	20240216	11100	56.13	20231023	1.49	N	194370	100	13 억		165775	N	N	283	N	00	N
26	20240528	160929	55	60.00	KOSPI			N	N	N	Y	60	N	17400	-200	5	-1.14	887324980	50227	90.09	17610	18020	17200	22850	12320	17600	17666.29	1.31	0	-9090	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2320	5.24	0.78	12	0.38	3321.00	22441.00	21250	20240216	-18.12	11100	20231023	56.76	21250	-18.12	20240216	15790	10.20	20240311	21250	-18.12	20240216	11100	56.76	20231023	1.52	N	194370	100	13 억		174213	N	N	283	N	00	N
27	20240528	150931	55	60.00	KOSPI			N	N	N	Y	60	N	17490	-110	5	-0.62	868244770	49131	88.12	17610	18020	17200	22850	12320	17600	17672.04	1.31	0	-8867	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2332	5.27	0.78	12	0.37	3321.00	22441.00	21250	20240216	-17.69	11100	20231023	57.57	21250	-17.69	20240216	15790	10.77	20240311	21250	-17.69	20240216	11100	57.57	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
28	20240528	140932	55	60.00	KOSPI			N	N	N	Y	60	N	17400	-200	5	-1.14	836262340	47295	84.83	17610	18020	17200	22850	12320	17600	17681.83	1.31	0	-8105	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2320	5.24	0.78	12	0.35	3321.00	22441.00	21250	20240216	-18.12	11100	20231023	56.76	21250	-18.12	20240216	15790	10.20	20240311	21250	-18.12	20240216	11100	56.76	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
29	20240528	130928	55	60.00	KOSPI			N	N	N	Y	60	N	17480	-120	5	-0.68	795148210	44939	80.61	17610	18020	17200	22850	12320	17600	17693.95	1.31	0	-7323	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2331	5.26	0.78	12	0.34	3321.00	22441.00	21250	20240216	-17.74	11100	20231023	57.48	21250	-17.74	20240216	15790	10.70	20240311	21250	-17.74	20240216	11100	57.48	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
30	20240528	120929	55	60.00	KOSPI			N	N	N	Y	60	N	17460	-140	5	-0.80	780378290	44092	79.09	17610	18020	17200	22850	12320	17600	17698.86	1.31	0	-7169	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2328	5.26	0.78	12	0.33	3321.00	22441.00	21250	20240216	-17.84	11100	20231023	57.30	21250	-17.84	20240216	15790	10.58	20240311	21250	-17.84	20240216	11100	57.30	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
31	20240528	110914	55	60.00	KOSPI			N	N	N	Y	60	N	17440	-160	5	-0.91	715859020	40386	72.44	17610	18020	17200	22850	12320	17600	17725.43	1.31	0	-6853	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2326	5.25	0.78	12	0.30	3321.00	22441.00	21250	20240216	-17.93	11100	20231023	57.12	21250	-17.93	20240216	15790	10.45	20240311	21250	-17.93	20240216	11100	57.12	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
32	20240528	100930	55	60.00	KOSPI			N	N	N	Y	60	N	17520	-80	5	-0.45	536380630	30078	53.95	17610	18020	17470	22850	12320	17600	17832.99	1.31	0	-6319	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2336	5.28	0.78	12	0.23	3321.00	22441.00	21250	20240216	-17.55	11100	20231023	57.84	21250	-17.55	20240216	15790	10.96	20240311	21250	-17.55	20240216	11100	57.84	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
33	20240528	090931	55	60.00	KOSPI			N	N	N	Y	60	N	17600	0	3	0.00	12707970	724	1.30	17610	17620	17500	22850	12320	17600	17552.44	1.31	0	83	18920	18260	17830	17170	16740	18590	17500	13	5250	100	13020	10	1	13335601	2347	5.30	0.78	12	0.01	3321.00	22441.00	21250	20240216	-17.18	11100	20231023	58.56	21250	-17.18	20240216	15790	11.46	20240311	21250	-17.18	20240216	11100	58.56	20231023	1.52	N	194370	100	13 억		174213	N	N	0	N	00	N
34	20240527	160915	55	60.00	KOSPI			N	N	N	Y	60	N	17600	-120	5	-0.68	997437760	55740	57.42	17550	18490	17400	23000	12410	17720	17894.47	1.33	0	-3668	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2347	5.30	0.78	12	0.42	3321.00	22441.00	21250	20240216	-17.18	11100	20231023	58.56	21250	-17.18	20240216	15790	11.46	20240311	21250	-17.18	20240216	11100	58.56	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
35	20240527	150931	55	60.00	KOSPI			N	N	N	Y	60	N	17600	-120	5	-0.68	971785140	54281	55.91	17550	18490	17400	23000	12410	17720	17902.86	1.33	0	-3568	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2347	5.30	0.78	12	0.41	3321.00	22441.00	21250	20240216	-17.18	11100	20231023	58.56	21250	-17.18	20240216	15790	11.46	20240311	21250	-17.18	20240216	11100	58.56	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
36	20240527	140928	55	60.00	KOSPI			N	N	N	Y	60	N	17730	10	2	0.06	813144470	45268	46.63	17550	18490	17400	23000	12410	17720	17962.90	1.33	0	-3920	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2364	5.34	0.79	12	0.34	3321.00	22441.00	21250	20240216	-16.56	11100	20231023	59.73	21250	-16.56	20240216	15790	12.29	20240311	21250	-16.56	20240216	11100	59.73	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
37	20240527	130928	55	60.00	KOSPI			N	N	N	Y	60	N	17640	-80	5	-0.45	770668450	42868	44.16	17550	18490	17400	23000	12410	17720	17977.71	1.33	0	-4027	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2352	5.31	0.79	12	0.32	3321.00	22441.00	21250	20240216	-16.99	11100	20231023	58.92	21250	-16.99	20240216	15790	11.72	20240311	21250	-16.99	20240216	11100	58.92	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
38	20240527	120928	55	60.00	KOSPI			N	N	N	Y	60	N	17610	-110	5	-0.62	694762460	38549	39.71	17550	18490	17400	23000	12410	17720	18022.84	1.33	0	-3238	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2348	5.30	0.78	12	0.29	3321.00	22441.00	21250	20240216	-17.13	11100	20231023	58.65	21250	-17.13	20240216	15790	11.53	20240311	21250	-17.13	20240216	11100	58.65	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
39	20240527	110927	55	60.00	KOSPI			N	N	N	Y	60	N	17870	150	2	0.85	631403360	34963	36.01	17550	18490	17400	23000	12410	17720	18059.19	1.33	0	-2274	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2383	5.38	0.80	12	0.26	3321.00	22441.00	21250	20240216	-15.91	11100	20231023	60.99	21250	-15.91	20240216	15790	13.17	20240311	21250	-15.91	20240216	11100	60.99	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
40	20240527	100926	55	60.00	KOSPI			N	N	N	Y	60	N	18460	740	2	4.18	550230410	30472	31.39	17550	18490	17400	23000	12410	17720	18056.92	1.33	0	-2135	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2462	5.56	0.82	12	0.23	3321.00	22441.00	21250	20240216	-13.13	11100	20231023	66.31	21250	-13.13	20240216	15790	16.91	20240311	21250	-13.13	20240216	11100	66.31	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
41	20240527	090927	55	60.00	KOSPI			N	N	N	Y	60	N	17500	-220	5	-1.24	61114980	3492	3.60	17550	17570	17400	23000	12410	17720	17501.43	1.33	0	789	18900	18310	17810	17220	16720	18060	16970	13	5280	100	13110	10	1	13335601	2334	5.27	0.78	12	0.03	3321.00	22441.00	21250	20240216	-17.65	11100	20231023	57.66	21250	-17.65	20240216	15790	10.83	20240311	21250	-17.65	20240216	11100	57.66	20231023	1.52	N	194370	100	13 억		177449	N	N	15	N	00	N
42	20240524	160835	55	60.00	KOSPI			N	N	N	Y	60	N	17720	-580	5	-3.17	1715163850	97051	271.62	18240	18400	17310	23750	12810	18300	17672.80	1.31	0	-927	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2363	5.34	0.79	12	0.73	3321.00	22441.00	21250	20240216	-16.61	11100	20231023	59.64	21250	-16.61	20240216	15790	12.22	20240311	21250	-16.61	20240216	11100	59.64	20231023	1.54	N	194370	100	13 억		174936	N	N	15	N	00	N
43	20240524	150836	55	60.00	KOSPI			N	N	N	Y	60	N	17430	-870	5	-4.75	1465512740	82787	231.70	18240	18400	17360	23750	12810	18300	17702.21	1.31	0	-1930	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2324	5.25	0.78	12	0.62	3321.00	22441.00	21250	20240216	-17.98	11100	20231023	57.03	21250	-17.98	20240216	15790	10.39	20240311	21250	-17.98	20240216	11100	57.03	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
44	20240524	140842	55	60.00	KOSPI			N	N	N	Y	60	N	17540	-760	5	-4.15	1230457130	69323	194.02	18240	18400	17500	23750	12810	18300	17749.62	1.31	0	-1029	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2339	5.28	0.78	12	0.52	3321.00	22441.00	21250	20240216	-17.46	11100	20231023	58.02	21250	-17.46	20240216	15790	11.08	20240311	21250	-17.46	20240216	11100	58.02	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
45	20240524	130838	55	60.00	KOSPI			N	N	N	Y	60	N	17530	-770	5	-4.21	1100411910	61904	173.25	18240	18400	17500	23750	12810	18300	17776.10	1.31	0	-1894	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2338	5.28	0.78	12	0.46	3321.00	22441.00	21250	20240216	-17.51	11100	20231023	57.93	21250	-17.51	20240216	15790	11.02	20240311	21250	-17.51	20240216	11100	57.93	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
46	20240524	120840	55	60.00	KOSPI			N	N	N	Y	60	N	17530	-770	5	-4.21	937939090	52634	147.31	18240	18400	17520	23750	12810	18300	17820.02	1.31	0	-3337	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2338	5.28	0.78	12	0.39	3321.00	22441.00	21250	20240216	-17.51	11100	20231023	57.93	21250	-17.51	20240216	15790	11.02	20240311	21250	-17.51	20240216	11100	57.93	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
47	20240524	110836	55	60.00	KOSPI			N	N	N	Y	60	N	17710	-590	5	-3.22	687255050	38383	107.43	18240	18400	17520	23750	12810	18300	17905.19	1.31	0	-6158	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2362	5.33	0.79	12	0.29	3321.00	22441.00	21250	20240216	-16.66	11100	20231023	59.55	21250	-16.66	20240216	15790	12.16	20240311	21250	-16.66	20240216	11100	59.55	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
48	20240524	100844	55	60.00	KOSPI			N	N	N	Y	60	N	17790	-510	5	-2.79	346718390	19560	54.74	18240	18240	17520	23750	12810	18300	17725.89	1.31	0	-2221	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2372	5.36	0.79	12	0.15	3321.00	22441.00	21250	20240216	-16.28	11100	20231023	60.27	21250	-16.28	20240216	15790	12.67	20240311	21250	-16.28	20240216	11100	60.27	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
49	20240524	090838	55	60.00	KOSPI			N	N	N	Y	60	N	17970	-330	5	-1.80	43295630	2404	6.73	18240	18240	17880	23750	12810	18300	18009.83	1.31	0	-628	19186	18742	18406	17962	17626	18575	17795	13	5450	100	13540	10	1	13335601	2396	5.41	0.80	12	0.02	3321.00	22441.00	21250	20240216	-15.44	11100	20231023	61.89	21250	-15.44	20240216	15790	13.81	20240311	21250	-15.44	20240216	11100	61.89	20231023	1.54	N	194370	100	13 억		174936	N	N	21	N	00	N
50	20240523	160835	55	60.00	KOSPI			N	N	N	Y	60	N	18300	-400	5	-2.14	654827970	35729	104.12	18720	18850	18070	24300	13090	18700	18327.63	1.32	0	603	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2440	5.51	0.82	12	0.27	3321.00	22441.00	21250	20240216	-13.88	11100	20231023	64.86	21250	-13.88	20240216	15790	15.90	20240311	21250	-13.88	20240216	11100	64.86	20231023	1.54	N	194370	100	13 억		175400	N	N	21	N	00	N
51	20240523	150839	55	60.00	KOSPI			N	N	N	Y	60	N	18130	-570	5	-3.05	616572910	33632	98.01	18720	18850	18070	24300	13090	18700	18332.92	1.32	0	1224	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2418	5.46	0.81	12	0.25	3321.00	22441.00	21250	20240216	-14.68	11100	20231023	63.33	21250	-14.68	20240216	15790	14.82	20240311	21250	-14.68	20240216	11100	63.33	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
52	20240523	140842	55	60.00	KOSPI			N	N	N	Y	60	N	18250	-450	5	-2.41	441306950	23991	69.91	18720	18850	18200	24300	13090	18700	18394.69	1.32	0	1352	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2434	5.50	0.81	12	0.18	3321.00	22441.00	21250	20240216	-14.12	11100	20231023	64.41	21250	-14.12	20240216	15790	15.58	20240311	21250	-14.12	20240216	11100	64.41	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
53	20240523	130840	55	60.00	KOSPI			N	N	N	Y	60	N	18240	-460	5	-2.46	395814820	21496	62.64	18720	18850	18200	24300	13090	18700	18413.42	1.32	0	1211	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2432	5.49	0.81	12	0.16	3321.00	22441.00	21250	20240216	-14.16	11100	20231023	64.32	21250	-14.16	20240216	15790	15.52	20240311	21250	-14.16	20240216	11100	64.32	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
54	20240523	120836	55	60.00	KOSPI			N	N	N	Y	60	N	18260	-440	5	-2.35	365741920	19849	57.84	18720	18850	18200	24300	13090	18700	18426.21	1.32	0	546	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2435	5.50	0.81	12	0.15	3321.00	22441.00	21250	20240216	-14.07	11100	20231023	64.50	21250	-14.07	20240216	15790	15.64	20240311	21250	-14.07	20240216	11100	64.50	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
55	20240523	110834	55	60.00	KOSPI			N	N	N	Y	60	N	18370	-330	5	-1.76	343735030	18646	54.34	18720	18850	18200	24300	13090	18700	18434.79	1.32	0	229	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2450	5.53	0.82	12	0.14	3321.00	22441.00	21250	20240216	-13.55	11100	20231023	65.50	21250	-13.55	20240216	15790	16.34	20240311	21250	-13.55	20240216	11100	65.50	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
56	20240523	100836	55	60.00	KOSPI			N	N	N	Y	60	N	18360	-340	5	-1.82	242601270	13113	38.21	18720	18850	18360	24300	13090	18700	18500.82	1.32	0	-1608	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2448	5.53	0.82	12	0.10	3321.00	22441.00	21250	20240216	-13.60	11100	20231023	65.41	21250	-13.60	20240216	15790	16.28	20240311	21250	-13.60	20240216	11100	65.41	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
57	20240523	090840	55	60.00	KOSPI			N	N	N	Y	60	N	18520	-180	5	-0.96	16823560	906	2.64	18720	18850	18460	24300	13090	18700	18569.05	1.32	0	-29	19220	18960	18710	18450	18200	19090	18580	13	5600	100	13830	10	1	13335601	2470	5.58	0.83	12	0.01	3321.00	22441.00	21250	20240216	-12.85	11100	20231023	66.85	21250	-12.85	20240216	15790	17.29	20240311	21250	-12.85	20240216	11100	66.85	20231023	1.54	N	194370	100	13 억		175400	N	N	70	N	00	N
58	20240522	160827	55	60.00	KOSPI			N	N	N	Y	60	N	18700	20	2	0.11	642948410	34308	107.44	18680	18970	18460	24250	13080	18680	18740.89	1.36	0	-4417	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2494	5.63	0.83	12	0.26	3321.00	22441.00	21250	20240216	-12.00	11100	20231023	68.47	21250	-12.00	20240216	15790	18.43	20240311	21250	-12.00	20240216	11100	68.47	20231023	1.51	N	194370	100	13 억		181170	N	N	70	N	00	N
59	20240522	150834	55	60.00	KOSPI			N	N	N	Y	60	N	18880	200	2	1.07	534215270	28539	89.37	18680	18970	18460	24250	13080	18680	18719.07	1.36	0	-3362	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2518	5.69	0.84	12	0.21	3321.00	22441.00	21250	20240216	-11.15	11100	20231023	70.09	21250	-11.15	20240216	15790	19.57	20240311	21250	-11.15	20240216	11100	70.09	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
60	20240522	140835	55	60.00	KOSPI			N	N	N	Y	60	N	18650	-30	5	-0.16	365564630	19567	61.28	18680	18970	18460	24250	13080	18680	18682.74	1.36	0	-440	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2487	5.62	0.83	12	0.15	3321.00	22441.00	21250	20240216	-12.24	11100	20231023	68.02	21250	-12.24	20240216	15790	18.11	20240311	21250	-12.24	20240216	11100	68.02	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
61	20240522	130832	55	60.00	KOSPI			N	N	N	Y	60	N	18540	-140	5	-0.75	328846000	17592	55.09	18680	18970	18460	24250	13080	18680	18693.08	1.36	0	-932	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2472	5.58	0.83	12	0.13	3321.00	22441.00	21250	20240216	-12.75	11100	20231023	67.03	21250	-12.75	20240216	15790	17.42	20240311	21250	-12.75	20240216	11100	67.03	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
62	20240522	120936	55	60.00	KOSPI			N	N	N	Y	60	N	18610	-70	5	-0.37	255301780	13624	42.67	18680	18970	18470	24250	13080	18680	18740.05	1.36	0	172	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2482	5.60	0.83	12	0.10	3321.00	22441.00	21250	20240216	-12.42	11100	20231023	67.66	21250	-12.42	20240216	15790	17.86	20240311	21250	-12.42	20240216	11100	67.66	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
63	20240522	110836	55	60.00	KOSPI			N	N	N	Y	60	N	18620	-60	5	-0.32	235277470	12550	39.30	18680	18970	18470	24250	13080	18680	18748.35	1.36	0	269	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2483	5.61	0.83	12	0.09	3321.00	22441.00	21250	20240216	-12.38	11100	20231023	67.75	21250	-12.38	20240216	15790	17.92	20240311	21250	-12.38	20240216	11100	67.75	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
64	20240522	100833	55	60.00	KOSPI			N	N	N	Y	60	N	18520	-160	5	-0.86	93103440	5004	15.67	18680	18750	18470	24250	13080	18680	18602.55	1.36	0	-746	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2470	5.58	0.83	12	0.04	3321.00	22441.00	21250	20240216	-12.85	11100	20231023	66.85	21250	-12.85	20240216	15790	17.29	20240311	21250	-12.85	20240216	11100	66.85	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
65	20240522	090834	55	60.00	KOSPI			N	N	N	Y	60	N	18550	-130	5	-0.70	31312100	1681	5.26	18680	18690	18500	24250	13080	18680	18619.51	1.36	0	-142	19580	19130	18750	18300	17920	18940	18110	13	5570	100	13820	10	1	13335601	2474	5.59	0.83	12	0.01	3321.00	22441.00	21250	20240216	-12.71	11100	20231023	67.12	21250	-12.71	20240216	15790	17.48	20240311	21250	-12.71	20240216	11100	67.12	20231023	1.51	N	194370	100	13 억		181170	N	N	41	N	00	N
66	20240521	160824	55	60.00	KOSPI			N	N	N	Y	60	N	18680	-20	5	-0.11	597086640	31872	33.54	18700	19200	18370	24300	13090	18700	18733.93	1.40	0	-5926	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2491	5.62	0.83	12	0.24	3321.00	22441.00	21250	20240216	-12.09	11100	20231023	68.29	21250	-12.09	20240216	15790	18.30	20240311	21250	-12.09	20240216	11100	68.29	20231023	1.55	N	194370	100	13 억		186928	N	N	41	N	00	N
67	20240521	150831	55	60.00	KOSPI			N	N	N	Y	60	N	18590	-110	5	-0.59	541626840	28893	30.40	18700	19200	18370	24300	13090	18700	18745.97	1.40	0	-3801	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2479	5.60	0.83	12	0.22	3321.00	22441.00	21250	20240216	-12.52	11100	20231023	67.48	21250	-12.52	20240216	15790	17.73	20240311	21250	-12.52	20240216	11100	67.48	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
68	20240521	140830	55	60.00	KOSPI			N	N	N	Y	60	N	18480	-220	5	-1.18	496278740	26451	27.83	18700	19200	18370	24300	13090	18700	18762.22	1.40	0	-3107	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2464	5.56	0.82	12	0.20	3321.00	22441.00	21250	20240216	-13.04	11100	20231023	66.49	21250	-13.04	20240216	15790	17.04	20240311	21250	-13.04	20240216	11100	66.49	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
69	20240521	130830	55	60.00	KOSPI			N	N	N	Y	60	N	18480	-220	5	-1.18	456343650	24289	25.56	18700	19200	18370	24300	13090	18700	18788.12	1.40	0	-2530	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2464	5.56	0.82	12	0.18	3321.00	22441.00	21250	20240216	-13.04	11100	20231023	66.49	21250	-13.04	20240216	15790	17.04	20240311	21250	-13.04	20240216	11100	66.49	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
70	20240521	120829	55	60.00	KOSPI			N	N	N	Y	60	N	18560	-140	5	-0.75	415468470	22079	23.23	18700	19200	18370	24300	13090	18700	18817.41	1.40	0	-946	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2475	5.59	0.83	12	0.17	3321.00	22441.00	21250	20240216	-12.66	11100	20231023	67.21	21250	-12.66	20240216	15790	17.54	20240311	21250	-12.66	20240216	11100	67.21	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
71	20240521	110829	55	60.00	KOSPI			N	N	N	Y	60	N	18600	-100	5	-0.53	391229750	20770	21.85	18700	19200	18370	24300	13090	18700	18836.36	1.40	0	-718	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2480	5.60	0.83	12	0.16	3321.00	22441.00	21250	20240216	-12.47	11100	20231023	67.57	21250	-12.47	20240216	15790	17.80	20240311	21250	-12.47	20240216	11100	67.57	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
72	20240521	100829	55	60.00	KOSPI			N	N	N	Y	60	N	19040	340	2	1.82	267471210	14206	14.95	18700	19200	18370	24300	13090	18700	18828.14	1.40	0	599	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2539	5.73	0.85	12	0.11	3321.00	22441.00	21250	20240216	-10.40	11100	20231023	71.53	21250	-10.40	20240216	15790	20.58	20240311	21250	-10.40	20240216	11100	71.53	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
73	20240521	090826	55	60.00	KOSPI			N	N	N	Y	60	N	18420	-280	5	-1.50	20138220	1086	1.14	18700	18710	18420	24300	13090	18700	18542.03	1.40	0	-253	19786	19242	18736	18192	17686	18990	17940	13	5600	100	13830	10	1	13335601	2456	5.55	0.82	12	0.01	3321.00	22441.00	21250	20240216	-13.32	11100	20231023	65.95	21250	-13.32	20240216	15790	16.66	20240311	21250	-13.32	20240216	11100	65.95	20231023	1.55	N	194370	100	13 억		186928	N	N	467	N	00	N
74	20240517	160831	55	60.00	KOSPI			N	N	N	Y	60	N	18760	1540	2	8.94	3053875440	167264	696.93	17220	18810	17220	22350	12060	17220	18257.23	1.25	0	29280	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2502	5.65	0.84	12	1.25	3321.00	22441.00	21250	20240216	-11.72	11100	20231023	69.01	21250	-11.72	20240216	15790	18.81	20240311	21250	-11.72	20240216	11100	69.01	20231023	1.55	N	194370	100	13 억		167255	N	N	1	N	00	N
75	20240517	150834	55	60.00	KOSPI			N	N	N	Y	60	N	18560	1340	2	7.78	2821243730	154837	645.15	17220	18810	17220	22350	12060	17220	18220.73	1.25	0	28555	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2475	5.59	0.83	12	1.16	3321.00	22441.00	21250	20240216	-12.66	11100	20231023	67.21	21250	-12.66	20240216	15790	17.54	20240311	21250	-12.66	20240216	11100	67.21	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
76	20240517	140827	55	60.00	KOSPI			N	N	N	Y	60	N	18480	1260	2	7.32	2094390000	115812	482.55	17220	18700	17220	22350	12060	17220	18084.40	1.25	0	20202	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2464	5.56	0.82	12	0.87	3321.00	22441.00	21250	20240216	-13.04	11100	20231023	66.49	21250	-13.04	20240216	15790	17.04	20240311	21250	-13.04	20240216	11100	66.49	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
77	20240517	130819	55	60.00	KOSPI			N	N	N	Y	60	N	18310	1090	2	6.33	1841505340	102068	425.28	17220	18700	17220	22350	12060	17220	18041.95	1.25	0	16481	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2442	5.51	0.82	12	0.77	3321.00	22441.00	21250	20240216	-13.84	11100	20231023	64.95	21250	-13.84	20240216	15790	15.96	20240311	21250	-13.84	20240216	11100	64.95	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
78	20240517	120820	55	60.00	KOSPI			N	N	N	Y	60	N	18460	1240	2	7.20	1533760780	85404	355.85	17220	18460	17220	22350	12060	17220	17958.89	1.25	0	14492	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2462	5.56	0.82	12	0.64	3321.00	22441.00	21250	20240216	-13.13	11100	20231023	66.31	21250	-13.13	20240216	15790	16.91	20240311	21250	-13.13	20240216	11100	66.31	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
79	20240517	110820	55	60.00	KOSPI			N	N	N	Y	60	N	18020	800	2	4.65	1262638650	70542	293.92	17220	18350	17220	22350	12060	17220	17899.10	1.25	0	11343	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2403	5.43	0.80	12	0.53	3321.00	22441.00	21250	20240216	-15.20	11100	20231023	62.34	21250	-15.20	20240216	15790	14.12	20240311	21250	-15.20	20240216	11100	62.34	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
80	20240517	100816	55	60.00	KOSPI			N	N	N	Y	60	N	17920	700	2	4.07	687626390	38829	161.79	17220	17950	17220	22350	12060	17220	17709.09	1.25	0	8803	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2390	5.40	0.80	12	0.29	3321.00	22441.00	21250	20240216	-15.67	11100	20231023	61.44	21250	-15.67	20240216	15790	13.49	20240311	21250	-15.67	20240216	11100	61.44	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
81	20240517	090822	55	60.00	KOSPI			N	N	N	Y	60	N	17420	200	2	1.16	34090240	1966	8.19	17220	17420	17220	22350	12060	17220	17339.90	1.25	0	514	17586	17402	17106	16922	16626	17495	17015	13	5130	100	12740	10	1	13335601	2323	5.25	0.78	12	0.01	3321.00	22441.00	21250	20240216	-18.02	11100	20231023	56.94	21250	-18.02	20240216	15790	10.32	20240311	21250	-18.02	20240216	11100	56.94	20231023	1.55	N	194370	100	13 억		167255	N	N	42	N	00	N
82	20240516	160813	55	60.00	KOSPI			N	N	N	Y	60	N	17220	350	2	2.07	408206270	23922	218.41	16870	17290	16810	21900	11810	16870	17064.04	1.23	0	2038	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2296	5.19	0.77	12	0.18	3321.00	22441.00	21250	20240216	-18.96	11100	20231023	55.14	21250	-18.96	20240216	15790	9.06	20240311	21250	-18.96	20240216	11100	55.14	20231023	1.58	N	194370	100	13 억		163853	N	N	42	N	00	N
83	20240516	150813	55	60.00	KOSPI			N	N	N	Y	60	N	17220	350	2	2.07	400510440	23475	214.32	16870	17290	16810	21900	11810	16870	17061.15	1.23	0	2080	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2296	5.19	0.77	12	0.18	3321.00	22441.00	21250	20240216	-18.96	11100	20231023	55.14	21250	-18.96	20240216	15790	9.06	20240311	21250	-18.96	20240216	11100	55.14	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
84	20240516	140818	55	60.00	KOSPI			N	N	N	Y	60	N	17200	330	2	1.96	343333330	20157	184.03	16870	17210	16810	21900	11810	16870	17032.96	1.23	0	2000	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2294	5.18	0.77	12	0.15	3321.00	22441.00	21250	20240216	-19.06	11100	20231023	54.95	21250	-19.06	20240216	15790	8.93	20240311	21250	-19.06	20240216	11100	54.95	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
85	20240516	130814	55	60.00	KOSPI			N	N	N	Y	60	N	17150	280	2	1.66	278029290	16348	149.26	16870	17200	16810	21900	11810	16870	17006.93	1.23	0	1621	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2287	5.16	0.76	12	0.12	3321.00	22441.00	21250	20240216	-19.29	11100	20231023	54.50	21250	-19.29	20240216	15790	8.61	20240311	21250	-19.29	20240216	11100	54.50	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
86	20240516	120812	55	60.00	KOSPI			N	N	N	Y	60	N	17070	200	2	1.19	217220230	12792	116.79	16870	17110	16810	21900	11810	16870	16980.94	1.23	0	1668	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2276	5.14	0.76	12	0.10	3321.00	22441.00	21250	20240216	-19.67	11100	20231023	53.78	21250	-19.67	20240216	15790	8.11	20240311	21250	-19.67	20240216	11100	53.78	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
87	20240516	110810	55	60.00	KOSPI			N	N	N	Y	60	N	17030	160	2	0.95	144151780	8510	77.70	16870	17110	16810	21900	11810	16870	16939.10	1.23	0	1204	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2271	5.13	0.76	12	0.06	3321.00	22441.00	21250	20240216	-19.86	11100	20231023	53.42	21250	-19.86	20240216	15790	7.85	20240311	21250	-19.86	20240216	11100	53.42	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
88	20240516	100814	55	60.00	KOSPI			N	N	N	Y	60	N	16940	70	2	0.41	67426650	3988	36.41	16870	17110	16810	21900	11810	16870	16907.38	1.23	0	-453	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2259	5.10	0.75	12	0.03	3321.00	22441.00	21250	20240216	-20.28	11100	20231023	52.61	21250	-20.28	20240216	15790	7.28	20240311	21250	-20.28	20240216	11100	52.61	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
89	20240516	090813	55	60.00	KOSPI			N	N	N	Y	60	N	16860	-10	5	-0.06	31489320	1861	16.99	16870	17110	16860	21900	11810	16870	16920.64	1.23	0	-83	17243	17056	16903	16716	16563	16980	16640	13	5030	100	12480	10	1	13335601	2248	5.08	0.75	12	0.01	3321.00	22441.00	21250	20240216	-20.66	11100	20231023	51.89	21250	-20.66	20240216	15790	6.78	20240311	21250	-20.66	20240216	11100	51.89	20231023	1.58	N	194370	100	13 억		163853	N	N	12	N	00	N
90	20240514	160823	55	60.00	KOSPI			N	N	N	Y	60	N	16870	-10	5	-0.06	183672470	10902	52.54	16930	17090	16750	21900	11820	16880	16847.28	1.25	0	-906	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2250	5.08	0.75	12	0.08	3321.00	22441.00	21250	20240216	-20.61	11100	20231023	51.98	21250	-20.61	20240216	15790	6.84	20240311	21250	-20.61	20240216	11100	51.98	20231023	1.64	N	194370	100	13 억		166208	N	N	12	N	00	N
91	20240514	150825	55	60.00	KOSPI			N	N	N	Y	60	N	16920	40	2	0.24	174865260	10380	50.03	16930	17090	16750	21900	11820	16880	16846.36	1.25	0	-847	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2256	5.09	0.75	12	0.08	3321.00	22441.00	21250	20240216	-20.38	11100	20231023	52.43	21250	-20.38	20240216	15790	7.16	20240311	21250	-20.38	20240216	11100	52.43	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
92	20240514	140823	55	60.00	KOSPI			N	N	N	Y	60	N	16870	-10	5	-0.06	167198900	9926	47.84	16930	17090	16750	21900	11820	16880	16844.54	1.25	0	-786	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2250	5.08	0.75	12	0.07	3321.00	22441.00	21250	20240216	-20.61	11100	20231023	51.98	21250	-20.61	20240216	15790	6.84	20240311	21250	-20.61	20240216	11100	51.98	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
93	20240514	130825	55	60.00	KOSPI			N	N	N	Y	60	N	16910	30	2	0.18	136387860	8102	39.05	16930	17090	16750	21900	11820	16880	16833.85	1.25	0	-673	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2255	5.09	0.75	12	0.06	3321.00	22441.00	21250	20240216	-20.42	11100	20231023	52.34	21250	-20.42	20240216	15790	7.09	20240311	21250	-20.42	20240216	11100	52.34	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
94	20240514	120822	55	60.00	KOSPI			N	N	N	Y	60	N	16970	90	2	0.53	124642290	7408	35.70	16930	17090	16750	21900	11820	16880	16825.36	1.25	0	-431	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2263	5.11	0.76	12	0.06	3321.00	22441.00	21250	20240216	-20.14	11100	20231023	52.88	21250	-20.14	20240216	15790	7.47	20240311	21250	-20.14	20240216	11100	52.88	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
95	20240514	110823	55	60.00	KOSPI			N	N	N	Y	60	N	16800	-80	5	-0.47	114335890	6797	32.76	16930	17090	16750	21900	11820	16880	16821.52	1.25	0	-288	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2240	5.06	0.75	12	0.05	3321.00	22441.00	21250	20240216	-20.94	11100	20231023	51.35	21250	-20.94	20240216	15790	6.40	20240311	21250	-20.94	20240216	11100	51.35	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
96	20240514	100820	55	60.00	KOSPI			N	N	N	Y	60	N	16860	-20	5	-0.12	21453150	1269	6.12	16930	17090	16810	21900	11820	16880	16905.56	1.25	0	-439	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2248	5.08	0.75	12	0.01	3321.00	22441.00	21250	20240216	-20.66	11100	20231023	51.89	21250	-20.66	20240216	15790	6.78	20240311	21250	-20.66	20240216	11100	51.89	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
97	20240514	090822	55	60.00	KOSPI			N	N	N	Y	60	N	16810	-70	5	-0.41	5665590	334	1.61	16930	17090	16810	21900	11820	16880	16962.84	1.25	0	-70	17133	17006	16853	16726	16573	17070	16790	13	5020	100	12490	10	1	13335601	2242	5.06	0.75	12	0.00	3321.00	22441.00	21250	20240216	-20.89	11100	20231023	51.44	21250	-20.89	20240216	15790	6.46	20240311	21250	-20.89	20240216	11100	51.44	20231023	1.64	N	194370	100	13 억		166208	N	N	74	N	00	N
98	20240513	160820	55	60.00	KOSPI			N	N	N	Y	60	N	16880	50	2	0.30	347920250	20727	58.07	16870	16980	16700	21850	11790	16830	16785.84	1.24	0	191	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2251	5.08	0.75	12	0.16	3321.00	22441.00	21250	20240216	-20.56	11100	20231023	52.07	21250	-20.56	20240216	15790	6.90	20240311	21250	-20.56	20240216	11100	52.07	20231023	1.65	N	194370	100	13 억		164929	N	N	74	N	00	N
99	20240513	150823	55	60.00	KOSPI			N	N	N	Y	60	N	16820	-10	5	-0.06	338725590	20182	56.54	16870	16980	16700	21850	11790	16830	16783.55	1.24	0	390	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2243	5.06	0.75	12	0.15	3321.00	22441.00	21250	20240216	-20.85	11100	20231023	51.53	21250	-20.85	20240216	15790	6.52	20240311	21250	-20.85	20240216	11100	51.53	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
100	20240513	140822	55	60.00	KOSPI			N	N	N	Y	60	N	16820	-10	5	-0.06	316864370	18884	52.91	16870	16980	16700	21850	11790	16830	16779.52	1.24	0	355	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2243	5.06	0.75	12	0.14	3321.00	22441.00	21250	20240216	-20.85	11100	20231023	51.53	21250	-20.85	20240216	15790	6.52	20240311	21250	-20.85	20240216	11100	51.53	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
101	20240513	130816	55	60.00	KOSPI			N	N	N	Y	60	N	16890	60	2	0.36	281854420	16795	47.05	16870	16980	16700	21850	11790	16830	16782.04	1.24	0	82	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2252	5.09	0.75	12	0.13	3321.00	22441.00	21250	20240216	-20.52	11100	20231023	52.16	21250	-20.52	20240216	15790	6.97	20240311	21250	-20.52	20240216	11100	52.16	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
102	20240513	120820	55	60.00	KOSPI			N	N	N	Y	60	N	16800	-30	5	-0.18	110558590	6588	18.46	16870	16980	16720	21850	11790	16830	16781.81	1.24	0	-2663	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2240	5.06	0.75	12	0.05	3321.00	22441.00	21250	20240216	-20.94	11100	20231023	51.35	21250	-20.94	20240216	15790	6.40	20240311	21250	-20.94	20240216	11100	51.35	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
103	20240513	110819	55	60.00	KOSPI			N	N	N	Y	60	N	16720	-110	5	-0.65	98186730	5851	16.39	16870	16980	16720	21850	11790	16830	16781.19	1.24	0	-2485	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2230	5.03	0.75	12	0.04	3321.00	22441.00	21250	20240216	-21.32	11100	20231023	50.63	21250	-21.32	20240216	15790	5.89	20240311	21250	-21.32	20240216	11100	50.63	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
104	20240513	100819	55	60.00	KOSPI			N	N	N	Y	60	N	16780	-50	5	-0.30	63561410	3785	10.60	16870	16980	16730	21850	11790	16830	16792.97	1.24	0	-1096	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2238	5.05	0.75	12	0.03	3321.00	22441.00	21250	20240216	-21.04	11100	20231023	51.17	21250	-21.04	20240216	15790	6.27	20240311	21250	-21.04	20240216	11100	51.17	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
105	20240513	090822	55	60.00	KOSPI			N	N	N	Y	60	N	16750	-80	5	-0.48	22658490	1351	3.79	16870	16960	16730	21850	11790	16830	16771.64	1.24	0	61	17383	17106	16923	16646	16463	17015	16555	13	5020	100	12450	10	1	13335601	2234	5.04	0.75	12	0.01	3321.00	22441.00	21250	20240216	-21.18	11100	20231023	50.90	21250	-21.18	20240216	15790	6.08	20240311	21250	-21.18	20240216	11100	50.90	20231023	1.65	N	194370	100	13 억		164929	N	N	191	N	00	N
106	20240510	160757	55	60.00	KOSPI			N	N	N	Y	60	N	16830	-200	5	-1.17	600079510	35528	114.85	17200	17200	16740	22100	11930	17030	16890.56	1.25	0	-1777	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2244	5.07	0.75	12	0.27	3321.00	22441.00	21250	20240216	-20.80	11100	20231023	51.62	21250	-20.80	20240216	15790	6.59	20240311	21250	-20.80	20240216	11100	51.62	20231023	1.65	N	194370	100	13 억		166203	N	N	191	N	00	N
107	20240510	150802	55	60.00	KOSPI			N	N	N	Y	60	N	16870	-160	5	-0.94	541944450	32077	103.70	17200	17200	16740	22100	11930	17030	16895.11	1.25	0	-1412	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2250	5.08	0.75	12	0.24	3321.00	22441.00	21250	20240216	-20.61	11100	20231023	51.98	21250	-20.61	20240216	15790	6.84	20240311	21250	-20.61	20240216	11100	51.98	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
108	20240510	140806	55	60.00	KOSPI			N	N	N	Y	60	N	16880	-150	5	-0.88	506655430	29988	96.95	17200	17200	16740	22100	11930	17030	16895.27	1.25	0	-845	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2251	5.08	0.75	12	0.22	3321.00	22441.00	21250	20240216	-20.56	11100	20231023	52.07	21250	-20.56	20240216	15790	6.90	20240311	21250	-20.56	20240216	11100	52.07	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
109	20240510	130758	55	60.00	KOSPI			N	N	N	Y	60	N	16940	-90	5	-0.53	470335440	27841	90.00	17200	17200	16740	22100	11930	17030	16893.63	1.25	0	-262	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2259	5.10	0.75	12	0.21	3321.00	22441.00	21250	20240216	-20.28	11100	20231023	52.61	21250	-20.28	20240216	15790	7.28	20240311	21250	-20.28	20240216	11100	52.61	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
110	20240510	120754	55	60.00	KOSPI			N	N	N	Y	60	N	16880	-150	5	-0.88	460631830	27267	88.15	17200	17200	16740	22100	11930	17030	16893.38	1.25	0	-249	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2251	5.08	0.75	12	0.20	3321.00	22441.00	21250	20240216	-20.56	11100	20231023	52.07	21250	-20.56	20240216	15790	6.90	20240311	21250	-20.56	20240216	11100	52.07	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
111	20240510	110758	55	60.00	KOSPI			N	N	N	Y	60	N	16790	-240	5	-1.41	406749950	24076	77.83	17200	17200	16740	22100	11930	17030	16894.42	1.25	0	-621	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2239	5.06	0.75	12	0.18	3321.00	22441.00	21250	20240216	-20.99	11100	20231023	51.26	21250	-20.99	20240216	15790	6.33	20240311	21250	-20.99	20240216	11100	51.26	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
112	20240510	100757	55	60.00	KOSPI			N	N	N	Y	60	N	16930	-100	5	-0.59	193486730	11403	36.86	17200	17200	16920	22100	11930	17030	16968.05	1.25	0	-1848	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2258	5.10	0.75	12	0.09	3321.00	22441.00	21250	20240216	-20.33	11100	20231023	52.52	21250	-20.33	20240216	15790	7.22	20240311	21250	-20.33	20240216	11100	52.52	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
113	20240510	090759	55	60.00	KOSPI			N	N	N	Y	60	N	17010	-20	5	-0.12	24554620	1442	4.66	17200	17200	17000	22100	11930	17030	17028.17	1.25	0	-1079	17590	17310	17170	16890	16750	17240	16820	13	5070	100	12600	10	1	13335601	2268	5.12	0.76	12	0.01	3321.00	22441.00	21250	20240216	-19.95	11100	20231023	53.24	21250	-19.95	20240216	15790	7.73	20240311	21250	-19.95	20240216	11100	53.24	20231023	1.65	N	194370	100	13 억		166203	N	N	414	N	00	N
114	20240509	160813	55	60.00	KOSPI			N	N	N	Y	60	N	17030	-140	5	-0.82	534465970	30933	67.17	17190	17450	17030	22300	12020	17170	17278.18	1.26	0	3604	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2271	5.13	0.76	12	0.23	3321.00	22441.00	21250	20240216	-19.86	11100	20231023	53.42	21250	-19.86	20240216	15790	7.85	20240311	21250	-19.86	20240216	11100	53.42	20231023	1.48	N	194370	100	13 억		168183	N	N	414	N	00	N
115	20240509	150814	55	60.00	KOSPI			N	N	N	Y	60	N	17080	-90	5	-0.52	519654080	30064	65.28	17190	17450	17030	22300	12020	17170	17284.93	1.26	0	3804	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2278	5.14	0.76	12	0.23	3321.00	22441.00	21250	20240216	-19.62	11100	20231023	53.87	21250	-19.62	20240216	15790	8.17	20240311	21250	-19.62	20240216	11100	53.87	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
116	20240509	140727	55	60.00	KOSPI			N	N	N	Y	60	N	17110	-60	5	-0.35	469500660	27127	58.91	17190	17450	17060	22300	12020	17170	17307.50	1.26	0	5330	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2282	5.15	0.76	12	0.20	3321.00	22441.00	21250	20240216	-19.48	11100	20231023	54.14	21250	-19.48	20240216	15790	8.36	20240311	21250	-19.48	20240216	11100	54.14	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
117	20240509	130800	55	60.00	KOSPI			N	N	N	Y	60	N	17250	80	2	0.47	408612600	23582	51.21	17190	17450	17100	22300	12020	17170	17327.31	1.26	0	5437	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2300	5.19	0.77	12	0.18	3321.00	22441.00	21250	20240216	-18.82	11100	20231023	55.41	21250	-18.82	20240216	15790	9.25	20240311	21250	-18.82	20240216	11100	55.41	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
118	20240509	120759	55	60.00	KOSPI			N	N	N	Y	60	N	17410	240	2	1.40	337962710	19515	42.38	17190	17450	17100	22300	12020	17170	17318.10	1.26	0	6050	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2322	5.24	0.78	12	0.15	3321.00	22441.00	21250	20240216	-18.07	11100	20231023	56.85	21250	-18.07	20240216	15790	10.26	20240311	21250	-18.07	20240216	11100	56.85	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
119	20240509	110747	55	60.00	KOSPI			N	N	N	Y	60	N	17260	90	2	0.52	174986930	10142	22.02	17190	17310	17100	22300	12020	17170	17253.69	1.26	0	121	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2302	5.20	0.77	12	0.08	3321.00	22441.00	21250	20240216	-18.78	11100	20231023	55.50	21250	-18.78	20240216	15790	9.31	20240311	21250	-18.78	20240216	11100	55.50	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
120	20240509	100751	55	60.00	KOSPI			N	N	N	Y	60	N	17290	120	2	0.70	85357540	4950	10.75	17190	17310	17100	22300	12020	17170	17243.95	1.26	0	-638	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2306	5.21	0.77	12	0.04	3321.00	22441.00	21250	20240216	-18.64	11100	20231023	55.77	21250	-18.64	20240216	15790	9.50	20240311	21250	-18.64	20240216	11100	55.77	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
121	20240509	090747	55	60.00	KOSPI			N	N	N	Y	60	N	17270	100	2	0.58	10983670	640	1.39	17190	17270	17100	22300	12020	17170	17161.98	1.26	0	-337	17690	17430	17140	16880	16590	17560	17010	13	5130	100	12700	10	1	13335601	2303	5.20	0.77	12	0.00	3321.00	22441.00	21250	20240216	-18.73	11100	20231023	55.59	21250	-18.73	20240216	15790	9.37	20240311	21250	-18.73	20240216	11100	55.59	20231023	1.48	N	194370	100	13 억		168183	N	N	102	N	00	N
122	20240508	160742	55	60.00	KOSPI			N	N	N	Y	60	N	17170	170	2	1.00	783307920	46051	18.60	17000	17400	16850	22100	11900	17000	17009.16	1.26	0	-704	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2290	5.17	0.77	12	0.35	3321.00	22441.00	21250	20240216	-19.20	11100	20231023	54.68	21250	-19.20	20240216	15790	8.74	20240311	21250	-19.20	20240216	11100	54.68	20231023	1.44	N	194370	100	13 억		168622	N	N	102	N	00	N
123	20240508	150748	55	60.00	KOSPI			N	N	N	Y	60	N	17210	210	2	1.24	742082160	43651	17.63	17000	17400	16850	22100	11900	17000	17000.35	1.26	0	396	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2295	5.18	0.77	12	0.33	3321.00	22441.00	21250	20240216	-19.01	11100	20231023	55.05	21250	-19.01	20240216	15790	8.99	20240311	21250	-19.01	20240216	11100	55.05	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
124	20240508	140741	55	60.00	KOSPI			N	N	N	Y	60	N	17020	20	2	0.12	648704120	38201	15.43	17000	17400	16850	22100	11900	17000	16981.27	1.26	0	-410	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2270	5.12	0.76	12	0.29	3321.00	22441.00	21250	20240216	-19.91	11100	20231023	53.33	21250	-19.91	20240216	15790	7.79	20240311	21250	-19.91	20240216	11100	53.33	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
125	20240508	130739	55	60.00	KOSPI			N	N	N	Y	60	N	17010	10	2	0.06	619178610	36466	14.73	17000	17400	16850	22100	11900	17000	16979.53	1.26	0	-369	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2268	5.12	0.76	12	0.27	3321.00	22441.00	21250	20240216	-19.95	11100	20231023	53.24	21250	-19.95	20240216	15790	7.73	20240311	21250	-19.95	20240216	11100	53.24	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
126	20240508	120739	55	60.00	KOSPI			N	N	N	Y	60	N	16990	-10	5	-0.06	560207370	33003	13.33	17000	17400	16850	22100	11900	17000	16974.32	1.26	0	-731	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2266	5.12	0.76	12	0.25	3321.00	22441.00	21250	20240216	-20.05	11100	20231023	53.06	21250	-20.05	20240216	15790	7.60	20240311	21250	-20.05	20240216	11100	53.06	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
127	20240508	110817	55	60.00	KOSPI			N	N	N	Y	60	N	16940	-60	5	-0.35	553474720	32607	13.17	17000	17400	16850	22100	11900	17000	16973.99	1.26	0	-682	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2259	5.10	0.75	12	0.24	3321.00	22441.00	21250	20240216	-20.28	11100	20231023	52.61	21250	-20.28	20240216	15790	7.28	20240311	21250	-20.28	20240216	11100	52.61	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
128	20240508	100748	55	60.00	KOSPI			N	N	N	Y	60	N	16990	-10	5	-0.06	306969450	18061	7.30	17000	17400	16850	22100	11900	17000	16996.23	1.26	0	-2192	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2266	5.12	0.76	12	0.14	3321.00	22441.00	21250	20240216	-20.05	11100	20231023	53.06	21250	-20.05	20240216	15790	7.60	20240311	21250	-20.05	20240216	11100	53.06	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
129	20240508	090750	55	60.00	KOSPI			N	N	N	Y	60	N	17060	60	2	0.35	43361160	2552	1.03	17000	17120	16960	22100	11900	17000	16990.49	1.26	0	-245	19206	18102	17346	16242	15486	17725	15865	13	5100	100	12580	10	1	13335601	2275	5.14	0.76	12	0.02	3321.00	22441.00	21250	20240216	-19.72	11100	20231023	53.69	21250	-19.72	20240216	15790	8.04	20240311	21250	-19.72	20240216	11100	53.69	20231023	1.44	N	194370	100	13 억		168622	N	N	27	N	00	N
130	20240503	160803	55	60.00	KOSPI			N	N	N	Y	60	N	18190	-780	5	-4.11	1569549730	84256	628.12	18910	19250	17930	24650	13280	18970	18628.42	1.49	0	-7569	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2426	5.48	0.81	12	0.63	3321.00	22441.00	21250	20240216	-14.40	11100	20231023	63.87	21250	-14.40	20240216	15790	15.20	20240311	21250	-14.40	20240216	11100	63.87	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
131	20240503	150803	55	60.00	KOSPI			N	N	N	Y	60	N	18110	-860	5	-4.53	1486545790	79684	594.04	18910	19250	17930	24650	13280	18970	18655.51	1.49	0	-5719	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2415	5.45	0.81	12	0.60	3321.00	22441.00	21250	20240216	-14.78	11100	20231023	63.15	21250	-14.78	20240216	15790	14.69	20240311	21250	-14.78	20240216	11100	63.15	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
132	20240503	140804	55	60.00	KOSPI			N	N	N	Y	60	N	18250	-720	5	-3.80	1298652010	69337	516.90	18910	19250	17930	24650	13280	18970	18729.57	1.49	0	-4356	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2434	5.50	0.81	12	0.52	3321.00	22441.00	21250	20240216	-14.12	11100	20231023	64.41	21250	-14.12	20240216	15790	15.58	20240311	21250	-14.12	20240216	11100	64.41	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
133	20240503	130804	55	60.00	KOSPI			N	N	N	Y	60	N	18300	-670	5	-3.53	1028052000	54647	407.39	18910	19250	17930	24650	13280	18970	18812.60	1.49	0	-3493	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2440	5.51	0.82	12	0.41	3321.00	22441.00	21250	20240216	-13.88	11100	20231023	64.86	21250	-13.88	20240216	15790	15.90	20240311	21250	-13.88	20240216	11100	64.86	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
134	20240503	120801	55	60.00	KOSPI			N	N	N	Y	60	N	18570	-400	5	-2.11	862092160	45661	340.40	18910	19250	17930	24650	13280	18970	18880.27	1.49	0	-590	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2476	5.59	0.83	12	0.34	3321.00	22441.00	21250	20240216	-12.61	11100	20231023	67.30	21250	-12.61	20240216	15790	17.61	20240311	21250	-12.61	20240216	11100	67.30	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
135	20240503	110800	55	60.00	KOSPI			N	N	N	Y	60	N	18500	-470	5	-2.48	818836890	43327	323.00	18910	19250	17930	24650	13280	18970	18899.00	1.49	0	-436	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2467	5.57	0.82	12	0.32	3321.00	22441.00	21250	20240216	-12.94	11100	20231023	66.67	21250	-12.94	20240216	15790	17.16	20240311	21250	-12.94	20240216	11100	66.67	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
136	20240503	100756	55	60.00	KOSPI			N	N	N	Y	60	N	19050	80	2	0.42	480352660	25311	188.69	18910	19250	17930	24650	13280	18970	18978.02	1.49	0	-522	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2540	5.74	0.85	12	0.19	3321.00	22441.00	21250	20240216	-10.35	11100	20231023	71.62	21250	-10.35	20240216	15790	20.65	20240311	21250	-10.35	20240216	11100	71.62	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
137	20240503	090756	55	60.00	KOSPI			N	N	N	Y	60	N	18660	-310	5	-1.63	19558780	1047	7.81	18910	18970	17930	24650	13280	18970	18680.78	1.49	0	95	19156	19062	18886	18792	18616	19110	18840	13	5680	100	14030	10	1	13335601	2488	5.62	0.83	12	0.01	3321.00	22441.00	21250	20240216	-12.19	11100	20231023	68.11	21250	-12.19	20240216	15790	18.18	20240311	21250	-12.19	20240216	11100	68.11	20231023	1.55	N	194370	100	13 억		198723	N	N	16	N	00	N
138	20240502	160750	55	60.00	KOSPI			N	N	N	Y	60	N	18970	80	2	0.42	253856820	13408	82.01	18870	18980	18710	24550	13230	18890	18933.24	1.51	0	-2801	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2530	5.71	0.85	12	0.10	3321.00	22441.00	21250	20240216	-10.73	11100	20231023	70.90	21250	-10.73	20240216	15790	20.14	20240311	21250	-10.73	20240216	11100	70.90	20231023	1.54	N	194370	100	13 억		201667	N	N	16	N	00	N
139	20240502	150756	55	60.00	KOSPI			N	N	N	Y	60	N	18960	70	2	0.37	238669530	12607	77.11	18870	18980	18710	24550	13230	18890	18931.51	1.51	0	-2637	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2528	5.71	0.84	12	0.09	3321.00	22441.00	21250	20240216	-10.78	11100	20231023	70.81	21250	-10.78	20240216	15790	20.08	20240311	21250	-10.78	20240216	11100	70.81	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N
140	20240502	140752	55	60.00	KOSPI			N	N	N	Y	60	N	18970	80	2	0.42	202195070	10683	65.34	18870	18980	18710	24550	13230	18890	18926.81	1.51	0	-2075	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2530	5.71	0.85	12	0.08	3321.00	22441.00	21250	20240216	-10.73	11100	20231023	70.90	21250	-10.73	20240216	15790	20.14	20240311	21250	-10.73	20240216	11100	70.90	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N
141	20240502	130749	55	60.00	KOSPI			N	N	N	Y	60	N	18980	90	2	0.48	159991540	8457	51.72	18870	18980	18710	24550	13230	18890	18918.24	1.51	0	-1348	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2531	5.72	0.85	12	0.06	3321.00	22441.00	21250	20240216	-10.68	11100	20231023	70.99	21250	-10.68	20240216	15790	20.20	20240311	21250	-10.68	20240216	11100	70.99	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N
142	20240502	120747	55	60.00	KOSPI			N	N	N	Y	60	N	18950	60	2	0.32	136659850	7226	44.20	18870	18980	18710	24550	13230	18890	18912.24	1.51	0	-1282	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2527	5.71	0.84	12	0.05	3321.00	22441.00	21250	20240216	-10.82	11100	20231023	70.72	21250	-10.82	20240216	15790	20.01	20240311	21250	-10.82	20240216	11100	70.72	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N
143	20240502	110747	55	60.00	KOSPI			N	N	N	Y	60	N	18890	0	3	0.00	114933620	6075	37.16	18870	18980	18710	24550	13230	18890	18919.11	1.51	0	-840	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2519	5.69	0.84	12	0.05	3321.00	22441.00	21250	20240216	-11.11	11100	20231023	70.18	21250	-11.11	20240216	15790	19.63	20240311	21250	-11.11	20240216	11100	70.18	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N
144	20240502	100745	55	60.00	KOSPI			N	N	N	Y	60	N	18900	10	2	0.05	52735420	2790	17.06	18870	18970	18710	24550	13230	18890	18901.58	1.51	0	-361	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2520	5.69	0.84	12	0.02	3321.00	22441.00	21250	20240216	-11.06	11100	20231023	70.27	21250	-11.06	20240216	15790	19.70	20240311	21250	-11.06	20240216	11100	70.27	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N
145	20240502	090745	55	60.00	KOSPI			N	N	N	Y	60	N	18850	-40	5	-0.21	2186350	116	0.71	18870	18870	18710	24550	13230	18890	18847.84	1.51	0	-41	19123	19006	18813	18696	18503	19065	18755	13	5660	100	13970	10	1	13335601	2514	5.68	0.84	12	0.00	3321.00	22441.00	21250	20240216	-11.29	11100	20231023	69.82	21250	-11.29	20240216	15790	19.38	20240311	21250	-11.29	20240216	11100	69.82	20231023	1.54	N	194370	100	13 억		201667	N	N	0	N	00	N