KissMeData/042700/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	160512	57	100.00	KOSPI		기계	N	N	N	N		N	161700	-3600	5	-2.18	231789308500	1426918	72.43	163600	164900	161000	214500	115800	165300	162442.21	13.41	0	-189465	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	156839	58.91	26.15	12	1.47	2745.00	6183.00	174100	20240530	-7.12	24500	20230608	560.00	174100	-7.12	20240530	51100	216.44	20240116	174100	-7.12	20240530	24500	560.00	20230608	1.14	N	042700	100	127 억		13003224	N	N	623	N	00	N
3	20240531	150509	57	100.00	KOSPI		기계	N	N	N	N		N	162400	-2900	5	-1.75	187139546300	1151047	58.43	163600	164900	161000	214500	115800	165300	162581.85	13.41	0	-122063	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	157518	59.16	26.27	12	1.19	2745.00	6183.00	174100	20240530	-6.72	24500	20230608	562.86	174100	-6.72	20240530	51100	217.81	20240116	174100	-6.72	20240530	24500	562.86	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
4	20240531	140511	57	100.00	KOSPI		기계	N	N	N	N		N	163300	-2000	5	-1.21	166359762200	1023177	51.94	163600	164900	161000	214500	115800	165300	162591.19	13.41	0	-97899	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	158391	59.49	26.41	12	1.05	2745.00	6183.00	174100	20240530	-6.20	24500	20230608	566.53	174100	-6.20	20240530	51100	219.57	20240116	174100	-6.20	20240530	24500	566.53	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
5	20240531	130513	57	100.00	KOSPI		기계	N	N	N	N		N	162200	-3100	5	-1.88	150202047900	923900	46.90	163600	164900	161000	214500	115800	165300	162573.71	13.41	0	-87910	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	157324	59.09	26.23	12	0.95	2745.00	6183.00	174100	20240530	-6.84	24500	20230608	562.04	174100	-6.84	20240530	51100	217.42	20240116	174100	-6.84	20240530	24500	562.04	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
6	20240531	120515	57	100.00	KOSPI		기계	N	N	N	N		N	162500	-2800	5	-1.69	135072572400	830537	42.16	163600	164900	161000	214500	115800	165300	162632.58	13.41	0	-55756	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	157615	59.20	26.28	12	0.86	2745.00	6183.00	174100	20240530	-6.66	24500	20230608	563.27	174100	-6.66	20240530	51100	218.00	20240116	174100	-6.66	20240530	24500	563.27	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
7	20240531	110512	57	100.00	KOSPI		기계	N	N	N	N		N	163300	-2000	5	-1.21	123854754500	761620	38.66	163600	164900	161000	214500	115800	165300	162619.88	13.41	0	-38842	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	158391	59.49	26.41	12	0.79	2745.00	6183.00	174100	20240530	-6.20	24500	20230608	566.53	174100	-6.20	20240530	51100	219.57	20240116	174100	-6.20	20240530	24500	566.53	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
8	20240531	100513	57	100.00	KOSPI		기계	N	N	N	N		N	161200	-4100	5	-2.48	92112135100	567312	28.80	163600	164900	161000	214500	115800	165300	162365.54	13.41	0	-48759	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	156354	58.72	26.07	12	0.58	2745.00	6183.00	174100	20240530	-7.41	24500	20230608	557.96	174100	-7.41	20240530	51100	215.46	20240116	174100	-7.41	20240530	24500	557.96	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
9	20240531	090509	57	100.00	KOSPI		기계	N	N	N	N		N	162600	-2700	5	-1.63	24392020800	150095	7.62	163600	164900	161200	214500	115800	165300	162509.17	13.41	0	-11227	177566	171432	167966	161832	158366	169700	160100	127	49200	100	122320	100	1	96993634	157712	59.23	26.30	12	0.15	2745.00	6183.00	174100	20240530	-6.61	24500	20230608	563.67	174100	-6.61	20240530	51100	218.20	20240116	174100	-6.61	20240530	24500	563.67	20230608	1.14	N	042700	100	127 억		13003224	N	N	15049	N	00	N
10	20240530	160509	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	165300	-3900	5	-2.30	329860659700	1954989	57.78	166900	174100	164500	219500	118500	169200	168733.88	13.57	0	-122269	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	160330	60.22	26.73	12	2.02	2745.00	6183.00	174100	20240530	-5.05	24500	20230608	574.69	174100	-5.05	20240530	51100	223.48	20240116	174100	-5.05	20240530	24500	574.69	20230608	1.20	N	042700	100	127 억		13161747	N	N	15049	N	00	N
11	20240530	150509	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	165800	-3400	5	-2.01	311413480200	1843490	54.49	166900	174100	164500	219500	118500	169200	168925.95	13.57	0	-99556	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	160815	60.40	26.82	12	1.90	2745.00	6183.00	174100	20240530	-4.77	24500	20230608	576.73	174100	-4.77	20240530	51100	224.46	20240116	174100	-4.77	20240530	24500	576.73	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
12	20240530	140510	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	166700	-2500	5	-1.48	279855911700	1653669	48.88	166900	174100	164500	219500	118500	169200	169233.34	13.57	0	-45206	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	161688	60.73	26.96	12	1.70	2745.00	6183.00	174100	20240530	-4.25	24500	20230608	580.41	174100	-4.25	20240530	51100	226.22	20240116	174100	-4.25	20240530	24500	580.41	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
13	20240530	130510	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	168800	-400	5	-0.24	240874806800	1419880	41.97	166900	174100	164500	219500	118500	169200	169644.69	13.57	0	4909	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	163725	61.49	27.30	12	1.46	2745.00	6183.00	174100	20240530	-3.04	24500	20230608	588.98	174100	-3.04	20240530	51100	230.33	20240116	174100	-3.04	20240530	24500	588.98	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
14	20240530	120510	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	168600	-600	5	-0.35	229935399600	1355096	40.05	166900	174100	164500	219500	118500	169200	169682.24	13.57	0	15015	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	163531	61.42	27.27	12	1.40	2745.00	6183.00	174100	20240530	-3.16	24500	20230608	588.16	174100	-3.16	20240530	51100	229.94	20240116	174100	-3.16	20240530	24500	588.16	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
15	20240530	110509	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	168400	-800	5	-0.47	208838983800	1230055	36.36	166900	174100	164500	219500	118500	169200	169780.52	13.57	0	42208	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	163337	61.35	27.24	12	1.27	2745.00	6183.00	174100	20240530	-3.27	24500	20230608	587.35	174100	-3.27	20240530	51100	229.55	20240116	174100	-3.27	20240530	24500	587.35	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
16	20240530	100511	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	169900	700	2	0.41	171613880900	1009588	29.84	166900	174100	164500	219500	118500	169200	169984.59	13.57	0	65714	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	164792	61.89	27.48	12	1.04	2745.00	6183.00	174100	20240530	-2.41	24500	20230608	593.47	174100	-2.41	20240530	51100	232.49	20240116	174100	-2.41	20240530	24500	593.47	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
17	20240530	090510	57	100.00	KOSPI		기계	N	N	N	N		N	164600	-4600	5	-2.72	23256075900	139660	4.13	166900	168600	164500	219500	118500	169200	166506.33	13.57	0	-7796	177333	173266	169333	165266	161333	175300	167300	127	50300	100	125200	100	1	96993634	159652	59.96	26.62	12	0.14	2745.00	6183.00	173400	20240529	-5.07	24500	20230608	571.84	173400	-5.07	20240529	51100	222.11	20240116	173400	-5.07	20240529	24500	571.84	20230608	1.20	N	042700	100	127 억		13161747	N	N	56038	N	00	N
18	20240529	160505	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	169200	6200	2	3.80	567671475600	3343554	90.56	166400	173400	165400	211500	114100	163000	169782.22	13.50	0	227572	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	164113	61.64	27.37	12	3.45	2745.00	6183.00	173400	20240529	-2.42	24500	20230608	590.61	173400	-2.42	20240529	51100	231.12	20240116	173400	-2.42	20240529	24500	590.61	20230608	1.23	N	042700	100	127 억		13097564	N	N	56018	N	01	N
19	20240529	150504	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	170100	7100	2	4.36	531555278300	3130148	84.78	166400	173400	165400	211500	114100	163000	169817.94	13.50	0	223375	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	164986	61.97	27.51	12	3.23	2745.00	6183.00	173400	20240529	-1.90	24500	20230608	594.29	173400	-1.90	20240529	51100	232.88	20240116	173400	-1.90	20240529	24500	594.29	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
20	20240529	140506	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	168500	5500	2	3.37	492933953100	2901764	78.59	166400	173400	165400	211500	114100	163000	169873.90	13.50	0	209682	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	163434	61.38	27.25	12	2.99	2745.00	6183.00	173400	20240529	-2.83	24500	20230608	587.76	173400	-2.83	20240529	51100	229.75	20240116	173400	-2.83	20240529	24500	587.76	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
21	20240529	130506	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	169200	6200	2	3.80	436711338700	2566664	69.52	166400	173400	165400	211500	114100	163000	170147.45	13.50	0	220097	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	164113	61.64	27.37	12	2.65	2745.00	6183.00	173400	20240529	-2.42	24500	20230608	590.61	173400	-2.42	20240529	51100	231.12	20240116	173400	-2.42	20240529	24500	590.61	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
22	20240529	120509	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	171200	8200	2	5.03	408128007100	2399032	64.98	166400	173400	165400	211500	114100	163000	170121.96	13.50	0	208648	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	166053	62.37	27.69	12	2.47	2745.00	6183.00	173400	20240529	-1.27	24500	20230608	598.78	173400	-1.27	20240529	51100	235.03	20240116	173400	-1.27	20240529	24500	598.78	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
23	20240529	110506	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	170600	7600	2	4.66	386717933400	2273925	61.59	166400	173400	165400	211500	114100	163000	170066.27	13.50	0	192272	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	165471	62.15	27.59	12	2.34	2745.00	6183.00	173400	20240529	-1.61	24500	20230608	596.33	173400	-1.61	20240529	51100	233.86	20240116	173400	-1.61	20240529	24500	596.33	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
24	20240529	100505	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	168700	5700	2	3.50	327035197000	1925189	52.14	166400	173400	165400	211500	114100	163000	169871.74	13.50	0	112088	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	163628	61.46	27.28	12	1.98	2745.00	6183.00	173400	20240529	-2.71	24500	20230608	588.57	173400	-2.71	20240529	51100	230.14	20240116	173400	-2.71	20240529	24500	588.57	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
25	20240529	090502	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	168700	5700	2	3.50	71338926800	426780	11.56	166400	169200	165400	211500	114100	163000	167156.22	13.50	0	-61437	170333	166666	160833	157166	151333	168500	159000	127	48500	100	120620	100	1	96993634	163628	61.46	27.28	12	0.44	2745.00	6183.00	169200	20240529	-0.30	24500	20230608	588.57	169200	-0.30	20240529	51100	230.14	20240116	169200	-0.30	20240529	24500	588.57	20230608	1.23	N	042700	100	127 억		13097564	N	N	83329	N	01	N
26	20240528	160503	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	163000	10800	2	7.10	570857136300	3566045	66.07	157100	164500	155000	197800	106600	152200	160078.65	13.20	0	315215	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	158100	59.38	26.36	12	3.68	2745.00	6183.00	164500	20240527	-0.91	21800	20230519	647.71	164500	0.00	20240527	51100	218.98	20240116	164500	-0.91	20240527	24500	565.31	20230608	1.23	N	042700	100	127 억		12803299	N	N	83170	N	00	N
27	20240528	150504	57	100.00	KOSPI		기계	N	N	N	N		N	161300	9100	2	5.98	497273390300	3114676	57.71	157100	162700	155000	197800	106600	152200	159655.31	13.20	0	288360	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	156451	58.76	26.09	12	3.21	2745.00	6183.00	164500	20240527	-1.95	21800	20230519	639.91	164500	-1.95	20240527	51100	215.66	20240116	164500	-1.95	20240527	24500	558.37	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
28	20240528	140505	57	100.00	KOSPI		기계	N	N	N	N		N	161000	8800	2	5.78	459183114300	2877813	53.32	157100	162700	155000	197800	106600	152200	159560.15	13.20	0	269300	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	156160	58.65	26.04	12	2.97	2745.00	6183.00	164500	20240527	-2.13	21800	20230519	638.53	164500	-2.13	20240527	51100	215.07	20240116	164500	-2.13	20240527	24500	557.14	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
29	20240528	130503	57	100.00	KOSPI		기계	N	N	N	N		N	158300	6100	2	4.01	384741252500	2415992	44.76	157100	162000	155000	197800	106600	152200	159248.19	13.20	0	191343	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	153541	57.67	25.60	12	2.49	2745.00	6183.00	164500	20240527	-3.77	21800	20230519	626.15	164500	-3.77	20240527	51100	209.78	20240116	164500	-3.77	20240527	24500	546.12	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
30	20240528	120503	57	100.00	KOSPI		기계	N	N	N	N		N	159800	7600	2	4.99	360659818900	2265147	41.97	157100	162000	155000	197800	106600	152200	159221.86	13.20	0	176081	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	154996	58.21	25.85	12	2.34	2745.00	6183.00	164500	20240527	-2.86	21800	20230519	633.03	164500	-2.86	20240527	51100	212.72	20240116	164500	-2.86	20240527	24500	552.24	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
31	20240528	110453	57	100.00	KOSPI		기계	N	N	N	N		N	159900	7700	2	5.06	332567648700	2089803	38.72	157100	162000	155000	197800	106600	152200	159138.80	13.20	0	132443	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	155093	58.25	25.86	12	2.15	2745.00	6183.00	164500	20240527	-2.80	21800	20230519	633.49	164500	-2.80	20240527	51100	212.92	20240116	164500	-2.80	20240527	24500	552.65	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
32	20240528	100504	57	100.00	KOSPI		기계	N	N	N	N		N	161200	9000	2	5.91	283593744100	1784069	33.05	157100	162000	155000	197800	106600	152200	158959.55	13.20	0	63181	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	156354	58.72	26.07	12	1.84	2745.00	6183.00	164500	20240527	-2.01	21800	20230519	639.45	164500	-2.01	20240527	51100	215.46	20240116	164500	-2.01	20240527	24500	557.96	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
33	20240528	090504	57	100.00	KOSPI		기계	N	N	N	N		N	156200	4000	2	2.63	54504938500	347972	6.45	157100	157500	155000	197800	106600	152200	156637.99	13.20	0	-89092	170266	161232	155466	146432	140666	165750	150950	127	45600	100	112620	100	1	96993634	151504	56.90	25.26	12	0.36	2745.00	6183.00	164500	20240527	-5.05	21800	20230519	616.51	164500	-5.05	20240527	51100	205.68	20240116	164500	-5.05	20240527	24500	537.55	20230608	1.23	N	042700	100	127 억		12803299	N	N	29860	N	00	N
34	20240527	160456	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	152200	4500	2	3.05	840795751400	5321713	196.75	151000	164500	149700	192000	103400	147700	157997.68	12.82	0	374439	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	147624	55.45	24.62	12	5.49	2745.00	6183.00	164500	20240527	-7.48	20450	20230518	644.25	164500	-7.48	20240527	51100	197.85	20240116	164500	-7.48	20240527	24500	521.22	20230608	1.20	N	042700	100	127 억		12436638	N	N	29860	N	00	N
35	20240527	150504	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	151600	3900	2	2.64	807734204600	5104552	188.72	151000	164500	149700	192000	103400	147700	158238.17	12.82	0	369252	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	147042	55.23	24.52	12	5.26	2745.00	6183.00	164500	20240527	-7.84	20450	20230518	641.32	164500	-7.84	20240527	51100	196.67	20240116	164500	-7.84	20240527	24500	518.78	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
36	20240527	140503	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	157800	10100	2	6.84	687935693100	4326899	159.97	151000	164500	149700	192000	103400	147700	158990.65	12.82	0	470977	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	153056	57.49	25.52	12	4.46	2745.00	6183.00	164500	20240527	-4.07	20450	20230518	671.64	164500	-4.07	20240527	51100	208.81	20240116	164500	-4.07	20240527	24500	544.08	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
37	20240527	130502	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	159800	12100	2	8.19	646626350900	4066589	150.35	151000	164500	149700	192000	103400	147700	159009.71	12.82	0	498195	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	154996	58.21	25.85	12	4.19	2745.00	6183.00	164500	20240527	-2.86	20450	20230518	681.42	164500	-2.86	20240527	51100	212.72	20240116	164500	-2.86	20240527	24500	552.24	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
38	20240527	120503	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	159300	11600	2	7.85	606231545900	3814628	141.03	151000	164500	149700	192000	103400	147700	158923.05	12.82	0	438459	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	154511	58.03	25.76	12	3.93	2745.00	6183.00	164500	20240527	-3.16	20450	20230518	678.97	164500	-3.16	20240527	51100	211.74	20240116	164500	-3.16	20240527	24500	550.20	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
39	20240527	110503	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	160000	12300	2	8.33	569157899400	3582374	132.44	151000	164500	149700	192000	103400	147700	158877.52	12.82	0	447373	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	155190	58.29	25.88	12	3.69	2745.00	6183.00	164500	20240527	-2.74	20450	20230518	682.40	164500	-2.74	20240527	51100	213.11	20240116	164500	-2.74	20240527	24500	553.06	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
40	20240527	100500	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	158800	11100	2	7.52	504297589100	3176595	117.44	151000	164500	149700	192000	103400	147700	158754.38	12.82	0	394529	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	154026	57.85	25.68	12	3.28	2745.00	6183.00	164500	20240527	-3.47	20450	20230518	676.53	164500	-3.47	20240527	51100	210.76	20240116	164500	-3.47	20240527	24500	548.16	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
41	20240527	090502	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	155200	7500	2	5.08	80727238300	527482	19.50	151000	156500	149700	192000	103400	147700	153043.35	12.82	0	127712	156033	151866	147333	143166	138633	153950	145250	127	44300	100	109290	100	1	96993634	150534	56.54	25.10	12	0.54	2745.00	6183.00	156500	20240527	-0.83	20450	20230518	658.92	156500	-0.83	20240527	51100	203.72	20240116	156500	-0.83	20240527	24500	533.47	20230608	1.20	N	042700	100	127 억		12436638	N	N	8794	N	00	N
42	20240524	160440	57	100.00	KOSPI		기계	N	N	N	N		N	147700	1300	2	0.89	393664539300	2681502	84.39	146600	151500	142800	190300	102500	146400	146806.78	13.14	0	-284798	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	143260	53.81	23.89	12	2.76	2745.00	6183.00	153200	20240412	-3.59	19730	20230517	648.61	153200	-3.59	20240412	51100	189.04	20240116	153200	-3.59	20240412	24500	502.86	20230608	1.25	N	042700	100	127 억		12744561	N	N	8794	N	00	N
43	20240524	150439	57	100.00	KOSPI		기계	N	N	N	N		N	147400	1000	2	0.68	360644824900	2458384	77.37	146600	151500	142800	190300	102500	146400	146700.67	13.14	0	-322359	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	142969	53.70	23.84	12	2.53	2745.00	6183.00	153200	20240412	-3.79	19730	20230517	647.09	153200	-3.79	20240412	51100	188.45	20240116	153200	-3.79	20240412	24500	501.63	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
44	20240524	140441	57	100.00	KOSPI		기계	N	N	N	N		N	143600	-2800	5	-1.91	300245017500	2045723	64.38	146600	151500	142800	190300	102500	146400	146768.24	13.14	0	-370008	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	139283	52.31	23.22	12	2.11	2745.00	6183.00	153200	20240412	-6.27	19730	20230517	627.83	153200	-6.27	20240412	51100	181.02	20240116	153200	-6.27	20240412	24500	486.12	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
45	20240524	130440	57	100.00	KOSPI		기계	N	N	N	N		N	144300	-2100	5	-1.43	277472739100	1887107	59.39	146600	151500	142800	190300	102500	146400	147038.02	13.14	0	-313937	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	139962	52.57	23.34	12	1.95	2745.00	6183.00	153200	20240412	-5.81	19730	20230517	631.37	153200	-5.81	20240412	51100	182.39	20240116	153200	-5.81	20240412	24500	488.98	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
46	20240524	120438	57	100.00	KOSPI		기계	N	N	N	N		N	144100	-2300	5	-1.57	261958151500	1779512	56.00	146600	151500	142800	190300	102500	146400	147210.52	13.14	0	-269974	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	139768	52.50	23.31	12	1.83	2745.00	6183.00	153200	20240412	-5.94	19730	20230517	630.36	153200	-5.94	20240412	51100	182.00	20240116	153200	-5.94	20240412	24500	488.16	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
47	20240524	110439	57	100.00	KOSPI		기계	N	N	N	N		N	143200	-3200	5	-2.19	239880911100	1626454	51.18	146600	151500	142800	190300	102500	146400	147490.98	13.14	0	-218935	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	138895	52.17	23.16	12	1.68	2745.00	6183.00	153200	20240412	-6.53	19730	20230517	625.80	153200	-6.53	20240412	51100	180.23	20240116	153200	-6.53	20240412	24500	484.49	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
48	20240524	100441	57	100.00	KOSPI		기계	N	N	N	N		N	147000	600	2	0.41	166781701200	1121232	35.29	146600	151500	146000	190300	102500	146400	148760.93	13.14	0	-810	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	142581	53.55	23.77	12	1.16	2745.00	6183.00	153200	20240412	-4.05	19730	20230517	645.06	153200	-4.05	20240412	51100	187.67	20240116	153200	-4.05	20240412	24500	500.00	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
49	20240524	090440	57	100.00	KOSPI		기계	N	N	N	N		N	146800	400	2	0.27	19828638000	134971	4.25	146600	147600	146000	190300	102500	146400	146933.48	13.14	0	-22084	156600	151500	147600	142500	138600	149550	140550	127	43900	100	108330	100	1	96993634	142387	53.48	23.74	12	0.14	2745.00	6183.00	153200	20240412	-4.18	19730	20230517	644.04	153200	-4.18	20240412	51100	187.28	20240116	153200	-4.18	20240412	24500	499.18	20230608	1.25	N	042700	100	127 억		12744561	N	N	34933	N	00	N
50	20240523	160436	57	100.00	KOSPI		기계	N	N	N	N		N	146400	-900	5	-0.61	467773226800	3156161	115.66	152000	152700	143700	191400	103200	147300	148213.29	13.15	0	-15245	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	141999	53.33	23.68	12	3.25	2745.00	6183.00	153200	20240412	-4.44	19680	20230516	643.90	153200	-4.44	20240412	51100	186.50	20240116	153200	-4.44	20240412	24500	497.55	20230608	1.23	N	042700	100	127 억		12758287	N	N	34933	N	00	N
51	20240523	150440	57	100.00	KOSPI		기계	N	N	N	N		N	145800	-1500	5	-1.02	451474905000	3044811	111.58	152000	152700	143700	191400	103200	147300	148276.84	13.15	0	-29634	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	141417	53.11	23.58	12	3.14	2745.00	6183.00	153200	20240412	-4.83	19680	20230516	640.85	153200	-4.83	20240412	51100	185.32	20240116	153200	-4.83	20240412	24500	495.10	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
52	20240523	140440	57	100.00	KOSPI		기계	N	N	N	N		N	148400	1100	2	0.75	417008714000	2810380	102.99	152000	152700	143700	191400	103200	147300	148381.63	13.15	0	18676	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	143939	54.06	24.00	12	2.90	2745.00	6183.00	153200	20240412	-3.13	19680	20230516	654.07	153200	-3.13	20240412	51100	190.41	20240116	153200	-3.13	20240412	24500	505.71	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
53	20240523	130440	57	100.00	KOSPI		기계	N	N	N	N		N	150000	2700	2	1.83	381938373300	2574552	94.35	152000	152700	143700	191400	103200	147300	148351.41	13.15	0	17571	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	145490	54.64	24.26	12	2.65	2745.00	6183.00	153200	20240412	-2.09	19680	20230516	662.20	153200	-2.09	20240412	51100	193.54	20240116	153200	-2.09	20240412	24500	512.24	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
54	20240523	120436	57	100.00	KOSPI		기계	N	N	N	N		N	149200	1900	2	1.29	326767949000	2207539	80.90	152000	152700	143700	191400	103200	147300	148023.65	13.15	0	-62880	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	144715	54.35	24.13	12	2.28	2745.00	6183.00	153200	20240412	-2.61	19680	20230516	658.13	153200	-2.61	20240412	51100	191.98	20240116	153200	-2.61	20240412	24500	508.98	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
55	20240523	110436	57	100.00	KOSPI		기계	N	N	N	N		N	145500	-1800	5	-1.22	221916565400	1504869	55.15	152000	152700	143700	191400	103200	147300	147465.71	13.15	0	-282328	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	141126	53.01	23.53	12	1.55	2745.00	6183.00	153200	20240412	-5.03	19680	20230516	639.33	153200	-5.03	20240412	51100	184.74	20240116	153200	-5.03	20240412	24500	493.88	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
56	20240523	100437	57	100.00	KOSPI		기계	N	N	N	N		N	145700	-1600	5	-1.09	172903219900	1166526	42.75	152000	152700	144300	191400	103200	147300	148220.66	13.15	0	-165770	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	141320	53.08	23.56	12	1.20	2745.00	6183.00	153200	20240412	-4.90	19680	20230516	640.35	153200	-4.90	20240412	51100	185.13	20240116	153200	-4.90	20240412	24500	494.69	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
57	20240523	090440	57	100.00	KOSPI		기계	N	N	N	N		N	149200	1900	2	1.29	60352940300	399516	14.64	152000	152700	148600	191400	103200	147300	151065.52	13.15	0	-45070	156033	151666	145333	140966	134633	153850	143150	127	44100	100	109000	100	1	96993634	144715	54.35	24.13	12	0.41	2745.00	6183.00	153200	20240412	-2.61	19680	20230516	658.13	153200	-2.61	20240412	51100	191.98	20240116	153200	-2.61	20240412	24500	508.98	20230608	1.23	N	042700	100	127 억		12758287	N	N	9820	N	00	N
58	20240522	160433	57	100.00	KOSPI		기계	N	N	N	N		N	147300	7100	2	5.06	385184941500	2645753	337.33	139600	149700	139000	182200	98200	140200	145584.26	12.77	0	429308	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	142872	53.66	23.82	12	2.73	2745.00	6183.00	153200	20240412	-3.85	19530	20230515	654.22	153200	-3.85	20240412	51100	188.26	20240116	153200	-3.85	20240412	24500	501.22	20230608	1.24	N	042700	100	127 억		12388935	N	N	9818	N	00	N
59	20240522	150436	57	100.00	KOSPI		기계	N	N	N	N		N	146500	6300	2	4.49	360880482900	2480472	316.26	139600	149700	139000	182200	98200	140200	145488.82	12.77	0	396277	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	142096	53.37	23.69	12	2.56	2745.00	6183.00	153200	20240412	-4.37	19530	20230515	650.13	153200	-4.37	20240412	51100	186.69	20240116	153200	-4.37	20240412	24500	497.96	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
60	20240522	140437	57	100.00	KOSPI		기계	N	N	N	N		N	145600	5400	2	3.85	315821504200	2170745	276.77	139600	149700	139000	182200	98200	140200	145490.13	12.77	0	404129	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	141223	53.04	23.55	12	2.24	2745.00	6183.00	153200	20240412	-4.96	19530	20230515	645.52	153200	-4.96	20240412	51100	184.93	20240116	153200	-4.96	20240412	24500	494.29	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
61	20240522	130434	57	100.00	KOSPI		기계	N	N	N	N		N	146800	6600	2	4.71	273560032400	1883311	240.12	139600	149700	139000	182200	98200	140200	145255.08	12.77	0	380624	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	142387	53.48	23.74	12	1.94	2745.00	6183.00	153200	20240412	-4.18	19530	20230515	651.66	153200	-4.18	20240412	51100	187.28	20240116	153200	-4.18	20240412	24500	499.18	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
62	20240522	120434	57	100.00	KOSPI		기계	N	N	N	N		N	145700	5500	2	3.92	145785935100	1019649	130.00	139600	145800	139000	182200	98200	140200	142976.83	12.77	0	259093	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	141320	53.08	23.56	12	1.05	2745.00	6183.00	153200	20240412	-4.90	19530	20230515	646.03	153200	-4.90	20240412	51100	185.13	20240116	153200	-4.90	20240412	24500	494.69	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
63	20240522	110437	57	100.00	KOSPI		기계	N	N	N	N		N	143100	2900	2	2.07	104352381800	732620	93.41	139600	144200	139000	182200	98200	140200	142437.53	12.77	0	153232	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	138798	52.13	23.14	12	0.76	2745.00	6183.00	153200	20240412	-6.59	19530	20230515	632.72	153200	-6.59	20240412	51100	180.04	20240116	153200	-6.59	20240412	24500	484.08	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
64	20240522	100436	57	100.00	KOSPI		기계	N	N	N	N		N	142700	2500	2	1.78	65487752700	461640	58.86	139600	143500	139000	182200	98200	140200	141859.24	12.77	0	98538	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	138410	51.99	23.08	12	0.48	2745.00	6183.00	153200	20240412	-6.85	19530	20230515	630.67	153200	-6.85	20240412	51100	179.26	20240116	153200	-6.85	20240412	24500	482.45	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
65	20240522	090435	57	100.00	KOSPI		기계	N	N	N	N		N	139500	-700	5	-0.50	4605158800	33010	4.21	139600	140100	139000	182200	98200	140200	139506.12	12.77	0	-9445	144800	142500	141000	138700	137200	141750	137950	127	42000	100	103740	100	1	96993634	135306	50.82	22.56	12	0.03	2745.00	6183.00	153200	20240412	-8.94	19530	20230515	614.29	153200	-8.94	20240412	51100	172.99	20240116	153200	-8.94	20240412	24500	469.39	20230608	1.24	N	042700	100	127 억		12388935	N	N	6085	N	00	N
66	20240521	160430	57	100.00	KOSPI		기계	N	N	N	N		N	140200	-1100	5	-0.78	109232036300	775361	104.18	142700	143300	139500	183600	99000	141300	140880.16	12.90	0	-128813	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	135985	51.07	22.68	12	0.80	2745.00	6183.00	153200	20240412	-8.49	19530	20230515	617.87	153200	-8.49	20240412	51100	174.36	20240116	153200	-8.49	20240412	24500	472.24	20230608	1.21	N	042700	100	127 억		12514610	N	N	6075	N	00	N
67	20240521	150435	57	100.00	KOSPI		기계	N	N	N	N		N	140300	-1000	5	-0.71	100010697100	709561	95.34	142700	143300	139500	183600	99000	141300	140947.25	12.90	0	-133911	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	136082	51.11	22.69	12	0.73	2745.00	6183.00	153200	20240412	-8.42	19530	20230515	618.38	153200	-8.42	20240412	51100	174.56	20240116	153200	-8.42	20240412	24500	472.65	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
68	20240521	140435	57	100.00	KOSPI		기계	N	N	N	N		N	140300	-1000	5	-0.71	89536012300	634724	85.29	142700	143300	139500	183600	99000	141300	141062.88	12.90	0	-138345	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	136082	51.11	22.69	12	0.65	2745.00	6183.00	153200	20240412	-8.42	19530	20230515	618.38	153200	-8.42	20240412	51100	174.56	20240116	153200	-8.42	20240412	24500	472.65	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
69	20240521	130435	57	100.00	KOSPI		기계	N	N	N	N		N	140000	-1300	5	-0.92	75964104100	537758	72.26	142700	143300	140000	183600	99000	141300	141260.75	12.90	0	-106870	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	135791	51.00	22.64	12	0.55	2745.00	6183.00	153200	20240412	-8.62	19530	20230515	616.85	153200	-8.62	20240412	51100	173.97	20240116	153200	-8.62	20240412	24500	471.43	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
70	20240521	120435	57	100.00	KOSPI		기계	N	N	N	N		N	140700	-600	5	-0.42	68359317200	483565	64.97	142700	143300	140100	183600	99000	141300	141365.32	12.90	0	-88371	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	136470	51.26	22.76	12	0.50	2745.00	6183.00	153200	20240412	-8.16	19530	20230515	620.43	153200	-8.16	20240412	51100	175.34	20240116	153200	-8.16	20240412	24500	474.29	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
71	20240521	110436	57	100.00	KOSPI		기계	N	N	N	N		N	140900	-400	5	-0.28	56696147200	400573	53.82	142700	143300	140300	183600	99000	141300	141537.66	12.90	0	-67359	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	136664	51.33	22.79	12	0.41	2745.00	6183.00	153200	20240412	-8.03	19530	20230515	621.45	153200	-8.03	20240412	51100	175.73	20240116	153200	-8.03	20240412	24500	475.10	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
72	20240521	100435	57	100.00	KOSPI		기계	N	N	N	N		N	141000	-300	5	-0.21	44691683500	315519	42.40	142700	143300	140300	183600	99000	141300	141645.07	12.90	0	-65154	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	136761	51.37	22.80	12	0.33	2745.00	6183.00	153200	20240412	-7.96	19530	20230515	621.97	153200	-7.96	20240412	51100	175.93	20240116	153200	-7.96	20240412	24500	475.51	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
73	20240521	090432	57	100.00	KOSPI		기계	N	N	N	N		N	141500	200	2	0.14	12859108800	90197	12.12	142700	143300	141500	183600	99000	141300	142568.02	12.90	0	-12432	143366	142332	140366	139332	137366	142850	139850	127	42300	100	104560	100	1	96993634	137246	51.55	22.89	12	0.09	2745.00	6183.00	153200	20240412	-7.64	19530	20230515	624.53	153200	-7.64	20240412	51100	176.91	20240116	153200	-7.64	20240412	24500	477.55	20230608	1.21	N	042700	100	127 억		12514610	N	N	164	N	00	N
74	20240517	160436	57	100.00	KOSPI		기계	N	N	N	N		N	139900	-4200	5	-2.91	128631312500	912507	33.11	144200	144200	139500	187300	100900	144100	140967.03	13.15	0	-214084	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	136178	50.97	22.63	12	0.94	2745.00	6183.00	153200	20240412	-8.68	19530	20230515	616.33	153200	-8.68	20240412	51100	173.78	20240116	153200	-8.68	20240412	19730	609.07	20230517	1.22	N	042700	100	127 억		12798743	N	N	5681	N	00	N
75	20240517	150438	57	100.00	KOSPI		기계	N	N	N	N		N	139800	-4300	5	-2.98	117768490100	834888	30.29	144200	144200	139500	187300	100900	144100	141058.06	13.15	0	-200924	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	136080	50.93	22.61	12	0.86	2745.00	6183.00	153200	20240412	-8.75	19530	20230515	615.82	153200	-8.75	20240412	51100	173.58	20240116	153200	-8.75	20240412	19730	608.57	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
76	20240517	140431	57	100.00	KOSPI		기계	N	N	N	N		N	140000	-4100	5	-2.85	104244926300	738317	26.79	144200	144200	139500	187300	100900	144100	141191.59	13.15	0	-168302	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	136275	51.00	22.64	12	0.76	2745.00	6183.00	153200	20240412	-8.62	19530	20230515	616.85	153200	-8.62	20240412	51100	173.97	20240116	153200	-8.62	20240412	19730	609.58	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
77	20240517	130429	57	100.00	KOSPI		기계	N	N	N	N		N	139900	-4200	5	-2.91	95374054400	674956	24.49	144200	144200	139500	187300	100900	144100	141303.00	13.15	0	-149098	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	136178	50.97	22.63	12	0.69	2745.00	6183.00	153200	20240412	-8.68	19530	20230515	616.33	153200	-8.68	20240412	51100	173.78	20240116	153200	-8.68	20240412	19730	609.07	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
78	20240517	120430	57	100.00	KOSPI		기계	N	N	N	N		N	139900	-4200	5	-2.91	84597934700	597919	21.70	144200	144200	139500	187300	100900	144100	141486.12	13.15	0	-130529	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	136178	50.97	22.63	12	0.61	2745.00	6183.00	153200	20240412	-8.68	19530	20230515	616.33	153200	-8.68	20240412	51100	173.78	20240116	153200	-8.68	20240412	19730	609.07	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
79	20240517	110429	57	100.00	KOSPI		기계	N	N	N	N		N	141200	-2900	5	-2.01	61413649200	432775	15.70	144200	144200	140600	187300	100900	144100	141905.29	13.15	0	-79882	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	137443	51.44	22.84	12	0.44	2745.00	6183.00	153200	20240412	-7.83	19530	20230515	622.99	153200	-7.83	20240412	51100	176.32	20240116	153200	-7.83	20240412	19730	615.66	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
80	20240517	100427	57	100.00	KOSPI		기계	N	N	N	N		N	141700	-2400	5	-1.67	51709715700	364133	13.21	144200	144200	140600	187300	100900	144100	142006.24	13.15	0	-71221	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	137930	51.62	22.92	12	0.37	2745.00	6183.00	153200	20240412	-7.51	19530	20230515	625.55	153200	-7.51	20240412	51100	177.30	20240116	153200	-7.51	20240412	19730	618.20	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
81	20240517	090430	57	100.00	KOSPI		기계	N	N	N	N		N	143900	-200	5	-0.14	7551547600	52648	1.91	144200	144200	142300	187300	100900	144100	143431.26	13.15	0	-3460	152766	148432	145666	141332	138566	147050	139950	127	43200	100	106630	100	1	97339302	140071	52.42	23.27	12	0.05	2745.00	6183.00	153200	20240412	-6.07	19530	20230515	636.82	153200	-6.07	20240412	51100	181.60	20240116	153200	-6.07	20240412	19730	629.35	20230517	1.22	N	042700	100	127 억		12798743	N	N	17399	N	00	N
82	20240516	160427	57	100.00	KOSPI		기계	N	N	N	N		N	144100	2300	2	1.62	400951481400	2728958	227.47	147900	150000	142900	184300	99300	141800	146927.60	13.07	0	102235	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	140266	52.50	23.31	12	2.80	2745.00	6183.00	153200	20240412	-5.94	19530	20230515	637.84	153200	-5.94	20240412	51100	182.00	20240116	153200	-5.94	20240412	19680	632.22	20230516	1.20	N	042700	100	127 억		12725766	N	N	17399	N	00	N
83	20240516	150426	57	100.00	KOSPI		기계	N	N	N	N		N	143500	1700	2	1.20	385314939400	2620277	218.41	147900	150000	142900	184300	99300	141800	147051.22	13.07	0	67113	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	139682	52.28	23.21	12	2.69	2745.00	6183.00	153200	20240412	-6.33	19530	20230515	634.77	153200	-6.33	20240412	51100	180.82	20240116	153200	-6.33	20240412	19680	629.17	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
84	20240516	140430	57	100.00	KOSPI		기계	N	N	N	N		N	144700	2900	2	2.05	365001951700	2478955	206.63	147900	150000	142900	184300	99300	141800	147240.25	13.07	0	69950	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	140850	52.71	23.40	12	2.55	2745.00	6183.00	153200	20240412	-5.55	19530	20230515	640.91	153200	-5.55	20240412	51100	183.17	20240116	153200	-5.55	20240412	19680	635.26	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
85	20240516	130429	57	100.00	KOSPI		기계	N	N	N	N		N	143900	2100	2	1.48	341461101800	2315548	193.01	147900	150000	143500	184300	99300	141800	147464.49	13.07	0	92194	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	140071	52.42	23.27	12	2.38	2745.00	6183.00	153200	20240412	-6.07	19530	20230515	636.82	153200	-6.07	20240412	51100	181.60	20240116	153200	-6.07	20240412	19680	631.20	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
86	20240516	120426	57	100.00	KOSPI		기계	N	N	N	N		N	146100	4300	2	3.03	311360839400	2107440	175.66	147900	150000	145000	184300	99300	141800	147743.63	13.07	0	154305	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	142213	53.22	23.63	12	2.17	2745.00	6183.00	153200	20240412	-4.63	19530	20230515	648.08	153200	-4.63	20240412	51100	185.91	20240116	153200	-4.63	20240412	19680	642.38	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
87	20240516	110425	57	100.00	KOSPI		기계	N	N	N	N		N	146100	4300	2	3.03	275991518800	1864538	155.42	147900	150000	145400	184300	99300	141800	148021.40	13.07	0	213383	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	142213	53.22	23.63	12	1.92	2745.00	6183.00	153200	20240412	-4.63	19530	20230515	648.08	153200	-4.63	20240412	51100	185.91	20240116	153200	-4.63	20240412	19680	642.38	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
88	20240516	100426	57	100.00	KOSPI		기계	N	N	N	N		N	149200	7400	2	5.22	213374346900	1441811	120.18	147900	150000	145400	184300	99300	141800	147990.51	13.07	0	184849	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	145230	54.35	24.13	12	1.48	2745.00	6183.00	153200	20240412	-2.61	19530	20230515	663.95	153200	-2.61	20240412	51100	191.98	20240116	153200	-2.61	20240412	19680	658.13	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
89	20240516	090427	57	100.00	KOSPI		기계	N	N	N	N		N	146800	5000	2	3.53	39144567300	264487	22.05	147900	149100	146500	184300	99300	141800	148001.86	13.07	0	3133	148066	144932	140866	137732	133666	146500	139300	127	42500	100	104930	100	1	97339302	142894	53.48	23.74	12	0.27	2745.00	6183.00	153200	20240412	-4.18	19530	20230515	651.66	153200	-4.18	20240412	51100	187.28	20240116	153200	-4.18	20240412	19680	645.93	20230516	1.20	N	042700	100	127 억		12725766	N	N	1051	N	00	N
90	20240514	160431	57	100.00	KOSPI		기계	N	N	N	N		N	141800	2100	2	1.50	166909843000	1186872	138.89	140100	144000	136800	181600	97800	139700	140628.55	12.93	0	167444	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	138027	51.66	22.93	12	1.22	2745.00	6183.00	153200	20240412	-7.44	19530	20230515	626.06	153200	-7.44	20240412	51100	177.50	20240116	153200	-7.44	20240412	19530	626.06	20230515	1.20	N	042700	100	127 억		12590723	N	N	1051	N	00	N
91	20240514	150433	57	100.00	KOSPI		기계	N	N	N	N		N	141900	2200	2	1.57	155326622500	1105217	129.34	140100	144000	136800	181600	97800	139700	140539.48	12.93	0	143258	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	138124	51.69	22.95	12	1.14	2745.00	6183.00	153200	20240412	-7.38	19530	20230515	626.57	153200	-7.38	20240412	51100	177.69	20240116	153200	-7.38	20240412	19530	626.57	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
92	20240514	140431	57	100.00	KOSPI		기계	N	N	N	N		N	143800	4100	2	2.93	102324104000	733857	85.88	140100	143800	136800	181600	97800	139700	139433.30	12.93	0	60256	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	139974	52.39	23.26	12	0.75	2745.00	6183.00	153200	20240412	-6.14	19530	20230515	636.30	153200	-6.14	20240412	51100	181.41	20240116	153200	-6.14	20240412	19530	636.30	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
93	20240514	130432	57	100.00	KOSPI		기계	N	N	N	N		N	138700	-1000	5	-0.72	64040032700	462656	54.14	140100	140200	136800	181600	97800	139700	138418.24	12.93	0	-35917	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	135010	50.53	22.43	12	0.48	2745.00	6183.00	153200	20240412	-9.46	19530	20230515	610.19	153200	-9.46	20240412	51100	171.43	20240116	153200	-9.46	20240412	19530	610.19	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
94	20240514	120431	57	100.00	KOSPI		기계	N	N	N	N		N	139100	-600	5	-0.43	59133932800	427295	50.00	140100	140200	136800	181600	97800	139700	138391.35	12.93	0	-34256	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	135399	50.67	22.50	12	0.44	2745.00	6183.00	153200	20240412	-9.20	19530	20230515	612.24	153200	-9.20	20240412	51100	172.21	20240116	153200	-9.20	20240412	19530	612.24	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
95	20240514	110431	57	100.00	KOSPI		기계	N	N	N	N		N	139600	-100	5	-0.07	53349534600	385682	45.13	140100	140200	136800	181600	97800	139700	138325.18	12.93	0	-32846	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	135886	50.86	22.58	12	0.40	2745.00	6183.00	153200	20240412	-8.88	19530	20230515	614.80	153200	-8.88	20240412	51100	173.19	20240116	153200	-8.88	20240412	19530	614.80	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
96	20240514	100430	57	100.00	KOSPI		기계	N	N	N	N		N	138000	-1700	5	-1.22	36009380900	260870	30.53	140100	140100	136800	181600	97800	139700	138035.72	12.93	0	-67018	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	134328	50.27	22.32	12	0.27	2745.00	6183.00	153200	20240412	-9.92	19530	20230515	606.61	153200	-9.92	20240412	51100	170.06	20240116	153200	-9.92	20240412	19530	606.61	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
97	20240514	090431	57	100.00	KOSPI		기계	N	N	N	N		N	138600	-1100	5	-0.79	5366080100	38487	4.50	140100	140100	138600	181600	97800	139700	139425.78	12.93	0	-11871	144300	142000	140200	137900	136100	141100	137000	127	41900	100	103370	100	1	97339302	134912	50.49	22.42	12	0.04	2745.00	6183.00	153200	20240412	-9.53	19530	20230515	609.68	153200	-9.53	20240412	51100	171.23	20240116	153200	-9.53	20240412	19530	609.68	20230515	1.20	N	042700	100	127 억		12590723	N	N	24	N	00	N
98	20240513	160431	57	100.00	KOSPI		기계	N	N	N	N		N	139700	600	2	0.43	118678100600	846849	80.69	140200	142500	138400	180800	97400	139100	140141.66	12.94	0	53177	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	135983	50.89	22.59	12	0.87	2745.00	6183.00	153200	20240412	-8.81	19530	20230515	615.31	153200	-8.81	20240412	51100	173.39	20240116	153200	-8.81	20240412	19530	615.31	20230515	1.20	N	042700	100	127 억		12598931	N	N	24	N	00	N
99	20240513	150432	57	100.00	KOSPI		기계	N	N	N	N		N	139600	500	2	0.36	110415135500	787675	75.05	140200	142500	138400	180800	97400	139100	140178.69	12.94	0	32071	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	135886	50.86	22.58	12	0.81	2745.00	6183.00	153200	20240412	-8.88	19530	20230515	614.80	153200	-8.88	20240412	51100	173.19	20240116	153200	-8.88	20240412	19530	614.80	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
100	20240513	140430	57	100.00	KOSPI		기계	N	N	N	N		N	139400	300	2	0.22	100513355900	716670	68.28	140200	142500	138400	180800	97400	139100	140250.71	12.94	0	5348	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	135691	50.78	22.55	12	0.74	2745.00	6183.00	153200	20240412	-9.01	19530	20230515	613.77	153200	-9.01	20240412	51100	172.80	20240116	153200	-9.01	20240412	19530	613.77	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
101	20240513	130430	57	100.00	KOSPI		기계	N	N	N	N		N	139200	100	2	0.07	91569305000	652353	62.16	140200	142500	138500	180800	97400	139100	140367.92	12.94	0	3924	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	135496	50.71	22.51	12	0.67	2745.00	6183.00	153200	20240412	-9.14	19530	20230515	612.75	153200	-9.14	20240412	51100	172.41	20240116	153200	-9.14	20240412	19530	612.75	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
102	20240513	120431	57	100.00	KOSPI		기계	N	N	N	N		N	139600	500	2	0.36	77497598500	551166	52.51	140200	142500	139100	180800	97400	139100	140606.92	12.94	0	36527	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	135886	50.86	22.58	12	0.57	2745.00	6183.00	153200	20240412	-8.88	19530	20230515	614.80	153200	-8.88	20240412	51100	173.19	20240116	153200	-8.88	20240412	19530	614.80	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
103	20240513	110429	57	100.00	KOSPI		기계	N	N	N	N		N	139900	800	2	0.58	71158810200	505841	48.20	140200	142500	139100	180800	97400	139100	140674.59	12.94	0	36209	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	136178	50.97	22.63	12	0.52	2745.00	6183.00	153200	20240412	-8.68	19530	20230515	616.33	153200	-8.68	20240412	51100	173.78	20240116	153200	-8.68	20240412	19530	616.33	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
104	20240513	100431	57	100.00	KOSPI		기계	N	N	N	N		N	140700	1600	2	1.15	56444859200	400853	38.19	140200	142500	139100	180800	97400	139100	140812.31	12.94	0	8942	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	136956	51.26	22.76	12	0.41	2745.00	6183.00	153200	20240412	-8.16	19530	20230515	620.43	153200	-8.16	20240412	51100	175.34	20240116	153200	-8.16	20240412	19530	620.43	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
105	20240513	090431	57	100.00	KOSPI		기계	N	N	N	N		N	140900	1800	2	1.29	9639440600	68679	6.54	140200	141300	139500	180800	97400	139100	140356.90	12.94	0	-1296	143966	141532	139466	137032	134966	140500	136000	127	41700	100	102930	100	1	97339302	137151	51.33	22.79	12	0.07	2745.00	6183.00	153200	20240412	-8.03	19530	20230515	621.45	153200	-8.03	20240412	51100	175.73	20240116	153200	-8.03	20240412	19530	621.45	20230515	1.20	N	042700	100	127 억		12598931	N	N	2	N	00	N
106	20240510	160418	57	100.00	KOSPI		기계	N	N	N	N		N	139100	-2500	5	-1.77	143875997600	1035693	86.32	141600	141900	137400	184000	99200	141600	138909.12	13.14	0	-188064	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	135399	50.67	22.50	12	1.06	2745.00	6183.00	153200	20240412	-9.20	19530	20230515	612.24	153200	-9.20	20240412	51100	172.21	20240116	153200	-9.20	20240412	19530	612.24	20230515	1.21	N	042700	100	127 억		12792390	N	N	2	N	00	N
107	20240510	150422	57	100.00	KOSPI		기계	N	N	N	N		N	139400	-2200	5	-1.55	134223197200	966297	80.54	141600	141900	137400	184000	99200	141600	138896.53	13.14	0	-194880	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	135691	50.78	22.55	12	0.99	2745.00	6183.00	153200	20240412	-9.01	19530	20230515	613.77	153200	-9.01	20240412	51100	172.80	20240116	153200	-9.01	20240412	19530	613.77	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
108	20240510	140422	57	100.00	KOSPI		기계	N	N	N	N		N	138700	-2900	5	-2.05	122871134500	884624	73.73	141600	141900	137400	184000	99200	141600	138887.49	13.14	0	-208981	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	135010	50.53	22.43	12	0.91	2745.00	6183.00	153200	20240412	-9.46	19530	20230515	610.19	153200	-9.46	20240412	51100	171.43	20240116	153200	-9.46	20240412	19530	610.19	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
109	20240510	130419	57	100.00	KOSPI		기계	N	N	N	N		N	137800	-3800	5	-2.68	108004260800	777656	64.81	141600	141900	137400	184000	99200	141600	138874.12	13.14	0	-220593	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	134134	50.20	22.29	12	0.80	2745.00	6183.00	153200	20240412	-10.05	19530	20230515	605.58	153200	-10.05	20240412	51100	169.67	20240116	153200	-10.05	20240412	19530	605.58	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
110	20240510	120418	57	100.00	KOSPI		기계	N	N	N	N		N	137700	-3900	5	-2.75	99456009500	715566	59.64	141600	141900	137500	184000	99200	141600	138978.58	13.14	0	-190824	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	134036	50.16	22.27	12	0.74	2745.00	6183.00	153200	20240412	-10.12	19530	20230515	605.07	153200	-10.12	20240412	51100	169.47	20240116	153200	-10.12	20240412	19530	605.07	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
111	20240510	110420	57	100.00	KOSPI		기계	N	N	N	N		N	137800	-3800	5	-2.68	86282853300	619946	51.67	141600	141900	137500	184000	99200	141600	139166.54	13.14	0	-147824	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	134134	50.20	22.29	12	0.64	2745.00	6183.00	153200	20240412	-10.05	19530	20230515	605.58	153200	-10.05	20240412	51100	169.67	20240116	153200	-10.05	20240412	19530	605.58	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
112	20240510	100420	57	100.00	KOSPI		기계	N	N	N	N		N	137900	-3700	5	-2.61	62515162900	448461	37.38	141600	141900	137900	184000	99200	141600	139384.90	13.14	0	-138888	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	134231	50.24	22.30	12	0.46	2745.00	6183.00	153200	20240412	-9.99	19530	20230515	606.09	153200	-9.99	20240412	51100	169.86	20240116	153200	-9.99	20240412	19530	606.09	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
113	20240510	090420	57	100.00	KOSPI		기계	N	N	N	N		N	140600	-1000	5	-0.71	10903130400	77542	6.46	141600	141900	139200	184000	99200	141600	140570.56	13.14	0	-21193	146933	144266	141933	139266	136933	145600	140600	127	42400	100	104780	100	1	97339302	136859	51.22	22.74	12	0.08	2745.00	6183.00	153200	20240412	-8.22	19530	20230515	619.92	153200	-8.22	20240412	51100	175.15	20240116	153200	-8.22	20240412	19530	619.92	20230515	1.21	N	042700	100	127 억		12792390	N	N	3502	N	00	N
114	20240509	160426	57	100.00	KOSPI		기계	N	N	N	N		N	141600	800	2	0.57	168713482000	1188496	85.85	140100	144600	139600	183000	98600	140800	141957.46	13.07	0	34176	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	137832	51.58	22.90	12	1.22	2745.00	6183.00	153200	20240412	-7.57	19530	20230515	625.04	153200	-7.57	20240412	51100	177.10	20240116	153200	-7.57	20240412	19530	625.04	20230515	1.21	N	042700	100	127 억		12725371	N	N	3190	N	00	N
115	20240509	150429	57	100.00	KOSPI		기계	N	N	N	N		N	141300	500	2	0.36	157364716600	1108231	80.06	140100	144600	139600	183000	98600	140800	141997.84	13.07	0	11803	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	137540	51.48	22.85	12	1.14	2745.00	6183.00	153200	20240412	-7.77	19530	20230515	623.50	153200	-7.77	20240412	51100	176.52	20240116	153200	-7.77	20240412	19530	623.50	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
116	20240509	140421	57	100.00	KOSPI		기계	N	N	N	N		N	141200	400	2	0.28	146117320300	1028591	74.30	140100	144600	139600	183000	98600	140800	142057.52	13.07	0	4625	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	137443	51.44	22.84	12	1.06	2745.00	6183.00	153200	20240412	-7.83	19530	20230515	622.99	153200	-7.83	20240412	51100	176.32	20240116	153200	-7.83	20240412	19530	622.99	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
117	20240509	130421	57	100.00	KOSPI		기계	N	N	N	N		N	141700	900	2	0.64	134697156000	947896	68.47	140100	144600	139600	183000	98600	140800	142103.13	13.07	0	3660	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	137930	51.62	22.92	12	0.97	2745.00	6183.00	153200	20240412	-7.51	19530	20230515	625.55	153200	-7.51	20240412	51100	177.30	20240116	153200	-7.51	20240412	19530	625.55	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
118	20240509	120421	57	100.00	KOSPI		기계	N	N	N	N		N	140900	100	2	0.07	125714664000	884449	63.89	140100	144600	139600	183000	98600	140800	142141.10	13.07	0	-2232	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	137151	51.33	22.79	12	0.91	2745.00	6183.00	153200	20240412	-8.03	19530	20230515	621.45	153200	-8.03	20240412	51100	175.73	20240116	153200	-8.03	20240412	19530	621.45	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
119	20240509	110412	57	100.00	KOSPI		기계	N	N	N	N		N	140800	0	3	0.00	116344005800	817991	59.09	140100	144600	139600	183000	98600	140800	142233.87	13.07	0	904	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	137054	51.29	22.77	12	0.84	2745.00	6183.00	153200	20240412	-8.09	19530	20230515	620.94	153200	-8.09	20240412	51100	175.54	20240116	153200	-8.09	20240412	19530	620.94	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
120	20240509	100415	57	100.00	KOSPI		기계	N	N	N	N		N	141800	1000	2	0.71	93424424200	655883	47.38	140100	144600	139600	183000	98600	140800	142444.22	13.07	0	-8575	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	138027	51.66	22.93	12	0.67	2745.00	6183.00	153200	20240412	-7.44	19530	20230515	626.06	153200	-7.44	20240412	51100	177.50	20240116	153200	-7.44	20240412	19530	626.06	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
121	20240509	090413	57	100.00	KOSPI		기계	N	N	N	N		N	140000	-800	5	-0.57	9778018100	69820	5.04	140100	140800	139600	183000	98600	140800	140030.58	13.07	0	-19518	146333	143566	138933	136166	131533	144950	137550	127	42200	100	104190	100	1	97339302	136275	51.00	22.64	12	0.07	2745.00	6183.00	153200	20240412	-8.62	19530	20230515	616.85	153200	-8.62	20240412	51100	173.97	20240116	153200	-8.62	20240412	19530	616.85	20230515	1.21	N	042700	100	127 억		12725371	N	N	961	N	00	N
122	20240508	160412	57	100.00	KOSPI		기계	N	N	N	N		N	140800	4300	2	3.15	190070406900	1364775	72.74	136000	141700	134300	177400	95600	136500	139263.41	12.96	0	132488	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	137054	51.29	22.77	12	1.40	2745.00	6183.00	153200	20240412	-8.09	19530	20230515	620.94	153200	-8.09	20240412	51100	175.54	20240116	153200	-8.09	20240412	19530	620.94	20230515	1.23	N	042700	100	127 억		12611450	N	N	961	N	00	N
123	20240508	150417	57	100.00	KOSPI		기계	N	N	N	N		N	140300	3800	2	2.78	172595881000	1240420	66.11	136000	141700	134300	177400	95600	136500	139144.44	12.96	0	115831	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	136567	51.11	22.69	12	1.27	2745.00	6183.00	153200	20240412	-8.42	19530	20230515	618.38	153200	-8.42	20240412	51100	174.56	20240116	153200	-8.42	20240412	19530	618.38	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
124	20240508	140410	57	100.00	KOSPI		기계	N	N	N	N		N	140100	3600	2	2.64	154386979100	1110475	59.19	136000	141700	134300	177400	95600	136500	139029.31	12.96	0	104902	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	136372	51.04	22.66	12	1.14	2745.00	6183.00	153200	20240412	-8.55	19530	20230515	617.36	153200	-8.55	20240412	51100	174.17	20240116	153200	-8.55	20240412	19530	617.36	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
125	20240508	130410	57	100.00	KOSPI		기계	N	N	N	N		N	139600	3100	2	2.27	142987672400	1029017	54.85	136000	141700	134300	177400	95600	136500	138957.10	12.96	0	106417	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	135886	50.86	22.58	12	1.06	2745.00	6183.00	153200	20240412	-8.88	19530	20230515	614.80	153200	-8.88	20240412	51100	173.19	20240116	153200	-8.88	20240412	19530	614.80	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
126	20240508	120411	57	100.00	KOSPI		기계	N	N	N	N		N	140100	3600	2	2.64	124749400300	898851	47.91	136000	141700	134300	177400	95600	136500	138789.23	12.96	0	79154	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	136372	51.04	22.66	12	0.92	2745.00	6183.00	153200	20240412	-8.55	19530	20230515	617.36	153200	-8.55	20240412	51100	174.17	20240116	153200	-8.55	20240412	19530	617.36	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
127	20240508	110446	57	100.00	KOSPI		기계	N	N	N	N		N	141600	5100	2	3.74	93081525100	672903	35.87	136000	141700	134300	177400	95600	136500	138330.01	12.96	0	63207	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	137832	51.58	22.90	12	0.69	2745.00	6183.00	153200	20240412	-7.57	19530	20230515	625.04	153200	-7.57	20240412	51100	177.10	20240116	153200	-7.57	20240412	19530	625.04	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
128	20240508	100418	57	100.00	KOSPI		기계	N	N	N	N		N	136700	200	2	0.15	35220003000	258554	13.78	136000	137300	134300	177400	95600	136500	136218.45	12.96	0	-19148	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	133063	49.80	22.11	12	0.27	2745.00	6183.00	153200	20240412	-10.77	19530	20230515	599.95	153200	-10.77	20240412	51100	167.51	20240116	153200	-10.77	20240412	19530	599.95	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
129	20240508	090415	57	100.00	KOSPI		기계	N	N	N	N		N	135000	-1500	5	-1.10	8277161600	61184	3.26	136000	136100	134300	177400	95600	136500	135270.47	12.96	0	-33977	141366	138932	136366	133932	131366	140150	135150	127	40900	100	101010	100	1	97339302	131408	49.18	21.83	12	0.06	2745.00	6183.00	153200	20240412	-11.88	19530	20230515	591.24	153200	-11.88	20240412	51100	164.19	20240116	153200	-11.88	20240412	19530	591.24	20230515	1.23	N	042700	100	127 억		12611450	N	N	57791	N	00	N
130	20240503	160422	57	100.00	KOSPI		기계	N	N	N	N		N	130000	-3000	5	-2.26	126926342500	958389	98.97	135500	136300	130000	172900	93100	133000	132445.15	12.73	0	-112755	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	126541	47.36	21.03	12	0.98	2745.00	6183.00	153200	20240412	-15.14	19530	20230515	565.64	153200	-15.14	20240412	51100	154.40	20240116	153200	-15.14	20240412	19530	565.64	20230515	1.22	N	042700	100	127 억		12393277	N	N	6356	N	00	N
131	20240503	150422	57	100.00	KOSPI		기계	N	N	N	N		N	130100	-2900	5	-2.18	114074982700	859615	88.77	135500	136300	130000	172900	93100	133000	132704.68	12.73	0	-118055	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	126638	47.40	21.04	12	0.88	2745.00	6183.00	153200	20240412	-15.08	19530	20230515	566.15	153200	-15.08	20240412	51100	154.60	20240116	153200	-15.08	20240412	19530	566.15	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
132	20240503	140423	57	100.00	KOSPI		기계	N	N	N	N		N	130600	-2400	5	-1.80	98655752500	741470	76.57	135500	136300	130600	172900	93100	133000	133054.29	12.73	0	-114939	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	127125	47.58	21.12	12	0.76	2745.00	6183.00	153200	20240412	-14.75	19530	20230515	568.71	153200	-14.75	20240412	51100	155.58	20240116	153200	-14.75	20240412	19530	568.71	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
133	20240503	130423	57	100.00	KOSPI		기계	N	N	N	N		N	131600	-1400	5	-1.05	82238106700	616186	63.63	135500	136300	131500	172900	93100	133000	133463.25	12.73	0	-105804	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	128099	47.94	21.28	12	0.63	2745.00	6183.00	153200	20240412	-14.10	19530	20230515	573.84	153200	-14.10	20240412	51100	157.53	20240116	153200	-14.10	20240412	19530	573.84	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
134	20240503	120421	57	100.00	KOSPI		기계	N	N	N	N		N	131700	-1300	5	-0.98	75720238600	566714	58.52	135500	136300	131500	172900	93100	133000	133612.97	12.73	0	-94326	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	128196	47.98	21.30	12	0.58	2745.00	6183.00	153200	20240412	-14.03	19530	20230515	574.35	153200	-14.03	20240412	51100	157.73	20240116	153200	-14.03	20240412	19530	574.35	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
135	20240503	110420	57	100.00	KOSPI		기계	N	N	N	N		N	132200	-800	5	-0.60	63602540700	474883	49.04	135500	136300	132100	172900	93100	133000	133933.40	12.73	0	-85146	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	128683	48.16	21.38	12	0.49	2745.00	6183.00	153200	20240412	-13.71	19530	20230515	576.91	153200	-13.71	20240412	51100	158.71	20240116	153200	-13.71	20240412	19530	576.91	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
136	20240503	100419	57	100.00	KOSPI		기계	N	N	N	N		N	132800	-200	5	-0.15	49951294400	372020	38.42	135500	136300	132300	172900	93100	133000	134271.02	12.73	0	-74719	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	129267	48.38	21.48	12	0.38	2745.00	6183.00	153200	20240412	-13.32	19530	20230515	579.98	153200	-13.32	20240412	51100	159.88	20240116	153200	-13.32	20240412	19530	579.98	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
137	20240503	090418	57	100.00	KOSPI		기계	N	N	N	N		N	135500	2500	2	1.88	13475875400	99675	10.29	135500	135600	134400	172900	93100	133000	135201.81	12.73	0	-13172	136466	134732	132466	130732	128466	135600	131600	127	39900	100	98420	100	1	97339302	131895	49.36	21.91	12	0.10	2745.00	6183.00	153200	20240412	-11.55	19530	20230515	593.80	153200	-11.55	20240412	51100	165.17	20240116	153200	-11.55	20240412	19530	593.80	20230515	1.22	N	042700	100	127 억		12393277	N	N	185	N	00	N
138	20240502	160417	57	100.00	KOSPI		기계	N	N	N	N		N	133000	-2000	5	-1.48	125478688500	949582	86.86	132100	134200	130200	175500	94500	135000	132139.64	12.71	0	39518	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	129461	48.45	21.51	12	0.98	2745.00	6183.00	153200	20240412	-13.19	19530	20230515	581.00	153200	-13.19	20240412	51100	160.27	20240116	153200	-13.19	20240412	19530	581.00	20230515	1.21	N	042700	100	127 억		12376373	N	N	173	N	00	N
139	20240502	150419	57	100.00	KOSPI		기계	N	N	N	N		N	133400	-1600	5	-1.19	112953562300	855445	78.25	132100	134200	130200	175500	94500	135000	132039.74	12.71	0	33351	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	129851	48.60	21.58	12	0.88	2745.00	6183.00	153200	20240412	-12.92	19530	20230515	583.05	153200	-12.92	20240412	51100	161.06	20240116	153200	-12.92	20240412	19530	583.05	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N
140	20240502	140417	57	100.00	KOSPI		기계	N	N	N	N		N	133200	-1800	5	-1.33	98702240400	748801	68.50	132100	133700	130200	175500	94500	135000	131812.52	12.71	0	36045	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	129656	48.52	21.54	12	0.77	2745.00	6183.00	153200	20240412	-13.05	19530	20230515	582.03	153200	-13.05	20240412	51100	160.67	20240116	153200	-13.05	20240412	19530	582.03	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N
141	20240502	130416	57	100.00	KOSPI		기계	N	N	N	N		N	132300	-2700	5	-2.00	91124571700	691776	63.28	132100	133700	130200	175500	94500	135000	131724.22	12.71	0	25016	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	128780	48.20	21.40	12	0.71	2745.00	6183.00	153200	20240412	-13.64	19530	20230515	577.42	153200	-13.64	20240412	51100	158.90	20240116	153200	-13.64	20240412	19530	577.42	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N
142	20240502	120415	57	100.00	KOSPI		기계	N	N	N	N		N	132500	-2500	5	-1.85	85154185500	646761	59.16	132100	133700	130200	175500	94500	135000	131661.08	12.71	0	21014	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	128975	48.27	21.43	12	0.66	2745.00	6183.00	153200	20240412	-13.51	19530	20230515	578.44	153200	-13.51	20240412	51100	159.30	20240116	153200	-13.51	20240412	19530	578.44	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N
143	20240502	110414	57	100.00	KOSPI		기계	N	N	N	N		N	132200	-2800	5	-2.07	77527196900	589111	53.89	132100	133700	130200	175500	94500	135000	131598.70	12.71	0	18955	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	128683	48.16	21.38	12	0.61	2745.00	6183.00	153200	20240412	-13.71	19530	20230515	576.91	153200	-13.71	20240412	51100	158.71	20240116	153200	-13.71	20240412	19530	576.91	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N
144	20240502	100414	57	100.00	KOSPI		기계	N	N	N	N		N	133200	-1800	5	-1.33	63235171400	481384	44.03	132100	133300	130200	175500	94500	135000	131359.06	12.71	0	25962	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	129656	48.52	21.54	12	0.49	2745.00	6183.00	153200	20240412	-13.05	19530	20230515	582.03	153200	-13.05	20240412	51100	160.67	20240116	153200	-13.05	20240412	19530	582.03	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N
145	20240502	090415	57	100.00	KOSPI		기계	N	N	N	N		N	131700	-3300	5	-2.44	13520312300	102725	9.40	132100	132500	131000	175500	94500	135000	131607.32	12.71	0	4840	141533	138266	136533	133266	131533	137400	132400	127	40500	100	99900	100	1	97339302	128196	47.98	21.30	12	0.11	2745.00	6183.00	153200	20240412	-14.03	19530	20230515	574.35	153200	-14.03	20240412	51100	157.73	20240116	153200	-14.03	20240412	19530	574.35	20230515	1.21	N	042700	100	127 억		12376373	N	N	976	N	00	N