KissMeData/111380/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	160824	57	100.00	KOSPI			N	N	N	N		N	26600	700	2	2.70	1054176100	39875	107.90	25900	26900	25900	33650	18150	25900	26436.76	1.36	0	-1532	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1630	6.72	1.24	12	0.65	3960.00	21533.00	35950	20231121	-26.01	19000	20240416	40.00	33150	-19.76	20240126	19000	40.00	20240416	35950	-26.01	20231121	19000	40.00	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
3	20240531	150822	57	100.00	KOSPI			N	N	N	N		N	26150	250	2	0.97	998669550	37783	102.24	25900	26900	25900	33650	18150	25900	26432.14	1.36	0	-1042	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1602	6.60	1.21	12	0.62	3960.00	21533.00	35950	20231121	-27.26	19000	20240416	37.63	33150	-21.12	20240126	19000	37.63	20240416	35950	-27.26	20231121	19000	37.63	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
4	20240531	140821	57	100.00	KOSPI			N	N	N	N		N	26400	500	2	1.93	902877300	34147	92.40	25900	26900	25900	33650	18150	25900	26441.37	1.36	0	283	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1618	6.67	1.23	12	0.56	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
5	20240531	130826	57	100.00	KOSPI			N	N	N	N		N	26100	200	2	0.77	781602200	29528	79.90	25900	26900	25900	33650	18150	25900	26470.45	1.36	0	746	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1599	6.59	1.21	12	0.48	3960.00	21533.00	35950	20231121	-27.40	19000	20240416	37.37	33150	-21.27	20240126	19000	37.37	20240416	35950	-27.40	20231121	19000	37.37	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
6	20240531	120830	57	100.00	KOSPI			N	N	N	N		N	26300	400	2	1.54	693299400	26148	70.75	25900	26900	25900	33650	18150	25900	26515.14	1.36	0	1599	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1612	6.64	1.22	12	0.43	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
7	20240531	110826	57	100.00	KOSPI			N	N	N	N		N	26300	400	2	1.54	567442250	21381	57.86	25900	26900	25900	33650	18150	25900	26540.45	1.36	0	3024	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1612	6.64	1.22	12	0.35	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
8	20240531	100825	57	100.00	KOSPI			N	N	N	N		N	26500	600	2	2.32	367312350	13817	37.39	25900	26900	25900	33650	18150	25900	26585.58	1.36	0	945	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1624	6.69	1.23	12	0.23	3960.00	21533.00	35950	20231121	-26.29	19000	20240416	39.47	33150	-20.06	20240126	19000	39.47	20240416	35950	-26.29	20231121	19000	39.47	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
9	20240531	090824	57	100.00	KOSPI			N	N	N	N		N	26300	400	2	1.54	16085350	615	1.66	25900	26300	25900	33650	18150	25900	26168.12	1.36	0	-247	26900	26400	25900	25400	24900	26150	25150	6	7750	100	18640	50	1	6128000	1612	6.64	1.22	12	0.01	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.42	N	111380	100	6 억		83241	N	N	0	N	00	N
10	20240530	160820	57	100.00	KOSPI			N	N	N	N		N	25900	-300	5	-1.15	955004650	36788	51.87	26200	26400	25400	34050	18350	26200	25959.53	1.48	0	-7735	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1587	6.54	1.20	12	0.60	3960.00	21533.00	35950	20231121	-27.96	19000	20240416	36.32	33150	-21.87	20240126	19000	36.32	20240416	35950	-27.96	20231121	19000	36.32	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
11	20240530	150822	57	100.00	KOSPI			N	N	N	N		N	26000	-200	5	-0.76	909174650	35020	49.37	26200	26400	25400	34050	18350	26200	25961.42	1.48	0	-7249	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1593	6.57	1.21	12	0.57	3960.00	21533.00	35950	20231121	-27.68	19000	20240416	36.84	33150	-21.57	20240126	19000	36.84	20240416	35950	-27.68	20231121	19000	36.84	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
12	20240530	140820	57	100.00	KOSPI			N	N	N	N		N	25750	-450	5	-1.72	813576500	31328	44.17	26200	26400	25400	34050	18350	26200	25969.45	1.48	0	-4836	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1578	6.50	1.20	12	0.51	3960.00	21533.00	35950	20231121	-28.37	19000	20240416	35.53	33150	-22.32	20240126	19000	35.53	20240416	35950	-28.37	20231121	19000	35.53	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
13	20240530	130822	57	100.00	KOSPI			N	N	N	N		N	26000	-200	5	-0.76	690768150	26568	37.46	26200	26400	25400	34050	18350	26200	25999.82	1.48	0	-5332	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1593	6.57	1.21	12	0.43	3960.00	21533.00	35950	20231121	-27.68	19000	20240416	36.84	33150	-21.57	20240126	19000	36.84	20240416	35950	-27.68	20231121	19000	36.84	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
14	20240530	120820	57	100.00	KOSPI			N	N	N	N		N	25950	-250	5	-0.95	646428650	24860	35.05	26200	26400	25400	34050	18350	26200	26002.57	1.48	0	-4600	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1590	6.55	1.21	12	0.41	3960.00	21533.00	35950	20231121	-27.82	19000	20240416	36.58	33150	-21.72	20240126	19000	36.58	20240416	35950	-27.82	20231121	19000	36.58	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
15	20240530	110821	57	100.00	KOSPI			N	N	N	N		N	26100	-100	5	-0.38	556197650	21391	30.16	26200	26400	25400	34050	18350	26200	26001.26	1.48	0	-3499	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1599	6.59	1.21	12	0.35	3960.00	21533.00	35950	20231121	-27.40	19000	20240416	37.37	33150	-21.27	20240126	19000	37.37	20240416	35950	-27.40	20231121	19000	37.37	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
16	20240530	100821	57	100.00	KOSPI			N	N	N	N		N	25950	-250	5	-0.95	213078650	8296	11.70	26200	26200	25400	34050	18350	26200	25683.01	1.48	0	2194	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1590	6.55	1.21	12	0.14	3960.00	21533.00	35950	20231121	-27.82	19000	20240416	36.58	33150	-21.72	20240126	19000	36.58	20240416	35950	-27.82	20231121	19000	36.58	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
17	20240530	090821	57	100.00	KOSPI			N	N	N	N		N	25850	-350	5	-1.34	30077250	1156	1.63	26200	26200	25650	34050	18350	26200	26014.53	1.48	0	-422	27866	27032	26166	25332	24466	27450	25750	6	7850	100	18860	50	1	6128000	1584	6.53	1.20	12	0.02	3960.00	21533.00	35950	20231121	-28.09	19000	20240416	36.05	33150	-22.02	20240126	19000	36.05	20240416	35950	-28.09	20231121	19000	36.05	20240416	1.36	N	111380	100	6 억		90718	N	N	88	N	00	N
18	20240529	160814	57	100.00	KOSPI			N	N	N	N		N	26200	600	2	2.34	1869325100	70821	118.98	25700	27000	25300	33250	17950	25600	26395.07	1.61	0	-7374	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1606	6.62	1.22	12	1.16	3960.00	21533.00	35950	20231121	-27.12	19000	20240416	37.89	33150	-20.97	20240126	19000	37.89	20240416	35950	-27.12	20231121	19000	37.89	20240416	1.29	N	111380	100	6 억		98853	N	N	88	N	00	N
19	20240529	150813	57	100.00	KOSPI			N	N	N	N		N	26100	500	2	1.95	1814224450	68719	115.45	25700	27000	25300	33250	17950	25600	26400.62	1.61	0	-6477	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1599	6.59	1.21	12	1.12	3960.00	21533.00	35950	20231121	-27.40	19000	20240416	37.37	33150	-21.27	20240126	19000	37.37	20240416	35950	-27.40	20231121	19000	37.37	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
20	20240529	140814	57	100.00	KOSPI			N	N	N	N		N	26300	700	2	2.73	1731687400	65567	110.15	25700	27000	25300	33250	17950	25600	26410.96	1.61	0	-5730	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1612	6.64	1.22	12	1.07	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
21	20240529	130817	57	100.00	KOSPI			N	N	N	N		N	26400	800	2	3.12	1558811900	58985	99.09	25700	27000	25300	33250	17950	25600	26427.26	1.61	0	-6275	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1618	6.67	1.23	12	0.96	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
22	20240529	120819	57	100.00	KOSPI			N	N	N	N		N	26400	800	2	3.12	1506325750	56997	95.75	25700	27000	25300	33250	17950	25600	26428.16	1.61	0	-6159	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1618	6.67	1.23	12	0.93	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
23	20240529	110816	57	100.00	KOSPI			N	N	N	N		N	26400	800	2	3.12	1419416900	53716	90.24	25700	27000	25300	33250	17950	25600	26424.47	1.61	0	-7052	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1618	6.67	1.23	12	0.88	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
24	20240529	100814	57	100.00	KOSPI			N	N	N	N		N	26100	500	2	1.95	613895850	23508	39.49	25700	26550	25300	33250	17950	25600	26114.34	1.61	0	-4867	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1599	6.59	1.21	12	0.38	3960.00	21533.00	35950	20231121	-27.40	19000	20240416	37.37	33150	-21.27	20240126	19000	37.37	20240416	35950	-27.40	20231121	19000	37.37	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
25	20240529	090811	57	100.00	KOSPI			N	N	N	N		N	26250	650	2	2.54	101052950	3894	6.54	25700	26400	25550	33250	17950	25600	25950.94	1.61	0	-1109	26966	26282	25316	24632	23666	26625	24975	6	7650	100	18430	50	1	6128000	1609	6.63	1.22	12	0.06	3960.00	21533.00	35950	20231121	-26.98	19000	20240416	38.16	33150	-20.81	20240126	19000	38.16	20240416	35950	-26.98	20231121	19000	38.16	20240416	1.29	N	111380	100	6 억		98853	N	N	0	N	00	N
26	20240528	160808	57	100.00	KOSPI			N	N	N	N		N	25600	1600	2	6.67	1502733100	59451	487.10	24800	26000	24350	31200	16800	24000	25276.14	1.68	0	-3570	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1569	6.46	1.19	12	0.97	3960.00	21533.00	35950	20231121	-28.79	19000	20240416	34.74	33150	-22.78	20240126	19000	34.74	20240416	35950	-28.79	20231121	19000	34.74	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
27	20240528	150811	57	100.00	KOSPI			N	N	N	N		N	25600	1600	2	6.67	1454568700	57571	471.70	24800	26000	24350	31200	16800	24000	25265.65	1.68	0	-3250	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1569	6.46	1.19	12	0.94	3960.00	21533.00	35950	20231121	-28.79	19000	20240416	34.74	33150	-22.78	20240126	19000	34.74	20240416	35950	-28.79	20231121	19000	34.74	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
28	20240528	140812	57	100.00	KOSPI			N	N	N	N		N	25600	1600	2	6.67	1298662450	51468	421.70	24800	26000	24350	31200	16800	24000	25232.43	1.68	0	-1489	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1569	6.46	1.19	12	0.84	3960.00	21533.00	35950	20231121	-28.79	19000	20240416	34.74	33150	-22.78	20240126	19000	34.74	20240416	35950	-28.79	20231121	19000	34.74	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
29	20240528	130809	57	100.00	KOSPI			N	N	N	N		N	25150	1150	2	4.79	841538250	33581	275.14	24800	25250	24350	31200	16800	24000	25059.95	1.68	0	243	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1541	6.35	1.17	12	0.55	3960.00	21533.00	35950	20231121	-30.04	19000	20240416	32.37	33150	-24.13	20240126	19000	32.37	20240416	35950	-30.04	20231121	19000	32.37	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
30	20240528	120810	57	100.00	KOSPI			N	N	N	N		N	25100	1100	2	4.58	746277000	29795	244.12	24800	25250	24350	31200	16800	24000	25047.05	1.68	0	637	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1538	6.34	1.17	12	0.49	3960.00	21533.00	35950	20231121	-30.18	19000	20240416	32.11	33150	-24.28	20240126	19000	32.11	20240416	35950	-30.18	20231121	19000	32.11	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
31	20240528	110754	57	100.00	KOSPI			N	N	N	N		N	25150	1150	2	4.79	615848850	24605	201.60	24800	25250	24350	31200	16800	24000	25029.42	1.68	0	645	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1541	6.35	1.17	12	0.40	3960.00	21533.00	35950	20231121	-30.04	19000	20240416	32.37	33150	-24.13	20240126	19000	32.37	20240416	35950	-30.04	20231121	19000	32.37	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
32	20240528	100810	57	100.00	KOSPI			N	N	N	N		N	24950	950	2	3.96	433657700	17359	142.23	24800	25200	24350	31200	16800	24000	24981.72	1.68	0	795	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1529	6.30	1.16	12	0.28	3960.00	21533.00	35950	20231121	-30.60	19000	20240416	31.32	33150	-24.74	20240126	19000	31.32	20240416	35950	-30.60	20231121	19000	31.32	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
33	20240528	090812	57	100.00	KOSPI			N	N	N	N		N	24350	350	2	1.46	27938350	1135	9.30	24800	24800	24350	31200	16800	24000	24615.29	1.68	0	-238	24800	24400	24050	23650	23300	24600	23850	6	7200	100	17280	50	1	6128000	1492	6.15	1.13	12	0.02	3960.00	21533.00	35950	20231121	-32.27	19000	20240416	28.16	33150	-26.55	20240126	19000	28.16	20240416	35950	-32.27	20231121	19000	28.16	20240416	1.24	N	111380	100	6 억		103226	N	N	0	N	00	N
34	20240527	160800	57	100.00	KOSPI			N	N	N	N		N	24000	250	2	1.05	285632150	11943	45.50	23750	24450	23700	30850	16650	23750	23916.28	1.75	0	-3787	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1471	6.06	1.11	12	0.19	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
35	20240527	150811	57	100.00	KOSPI			N	N	N	N		N	23900	150	2	0.63	254382350	10640	40.54	23750	24450	23700	30850	16650	23750	23908.12	1.75	0	-3773	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1465	6.04	1.11	12	0.17	3960.00	21533.00	35950	20231121	-33.52	19000	20240416	25.79	33150	-27.90	20240126	19000	25.79	20240416	35950	-33.52	20231121	19000	25.79	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
36	20240527	140809	57	100.00	KOSPI			N	N	N	N		N	23850	100	2	0.42	214369050	8959	34.13	23750	24450	23700	30850	16650	23750	23927.79	1.75	0	-3604	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1462	6.02	1.11	12	0.15	3960.00	21533.00	35950	20231121	-33.66	19000	20240416	25.53	33150	-28.05	20240126	19000	25.53	20240416	35950	-33.66	20231121	19000	25.53	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
37	20240527	130808	57	100.00	KOSPI			N	N	N	N		N	23950	200	2	0.84	184993800	7726	29.44	23750	24450	23700	30850	16650	23750	23944.32	1.75	0	-2908	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1468	6.05	1.11	12	0.13	3960.00	21533.00	35950	20231121	-33.38	19000	20240416	26.05	33150	-27.75	20240126	19000	26.05	20240416	35950	-33.38	20231121	19000	26.05	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
38	20240527	120809	57	100.00	KOSPI			N	N	N	N		N	24000	250	2	1.05	114315750	4775	18.19	23750	24450	23700	30850	16650	23750	23940.47	1.75	0	-1222	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1471	6.06	1.11	12	0.08	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
39	20240527	110808	57	100.00	KOSPI			N	N	N	N		N	23950	200	2	0.84	90500550	3781	14.41	23750	24450	23700	30850	16650	23750	23935.61	1.75	0	-1196	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1468	6.05	1.11	12	0.06	3960.00	21533.00	35950	20231121	-33.38	19000	20240416	26.05	33150	-27.75	20240126	19000	26.05	20240416	35950	-33.38	20231121	19000	26.05	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
40	20240527	100806	57	100.00	KOSPI			N	N	N	N		N	23950	200	2	0.84	65018800	2713	10.34	23750	24450	23700	30850	16650	23750	23965.65	1.75	0	-803	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1468	6.05	1.11	12	0.04	3960.00	21533.00	35950	20231121	-33.38	19000	20240416	26.05	33150	-27.75	20240126	19000	26.05	20240416	35950	-33.38	20231121	19000	26.05	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
41	20240527	090807	57	100.00	KOSPI			N	N	N	N		N	24400	650	2	2.74	25960850	1074	4.09	23750	24450	23750	30850	16650	23750	24172.11	1.75	0	-605	25016	24382	23966	23332	22916	24175	23125	6	7100	100	17100	50	1	6128000	1495	6.16	1.13	12	0.02	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.24	N	111380	100	6 억		106945	N	N	0	N	00	N
42	20240524	160725	57	100.00	KOSPI			N	N	N	N		N	23750	-700	5	-2.86	628066950	26245	178.14	24200	24600	23550	31750	17150	24450	23930.92	1.79	0	-2715	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1455	6.00	1.10	12	0.43	3960.00	21533.00	35950	20231121	-33.94	19000	20240416	25.00	33150	-28.36	20240126	19000	25.00	20240416	35950	-33.94	20231121	19000	25.00	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
43	20240524	150726	57	100.00	KOSPI			N	N	N	N		N	23800	-650	5	-2.66	588909750	24596	166.94	24200	24600	23550	31750	17150	24450	23943.31	1.79	0	-2609	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1458	6.01	1.11	12	0.40	3960.00	21533.00	35950	20231121	-33.80	19000	20240416	25.26	33150	-28.21	20240126	19000	25.26	20240416	35950	-33.80	20231121	19000	25.26	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
44	20240524	140730	57	100.00	KOSPI			N	N	N	N		N	24100	-350	5	-1.43	539613650	22528	152.91	24200	24600	23550	31750	17150	24450	23953.02	1.79	0	-1946	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1477	6.09	1.12	12	0.37	3960.00	21533.00	35950	20231121	-32.96	19000	20240416	26.84	33150	-27.30	20240126	19000	26.84	20240416	35950	-32.96	20231121	19000	26.84	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
45	20240524	130726	57	100.00	KOSPI			N	N	N	N		N	23800	-650	5	-2.66	360506450	15002	101.83	24200	24600	23750	31750	17150	24450	24030.56	1.79	0	-2259	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1458	6.01	1.11	12	0.24	3960.00	21533.00	35950	20231121	-33.80	19000	20240416	25.26	33150	-28.21	20240126	19000	25.26	20240416	35950	-33.80	20231121	19000	25.26	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
46	20240524	120728	57	100.00	KOSPI			N	N	N	N		N	23900	-550	5	-2.25	288197800	11968	81.23	24200	24600	23850	31750	17150	24450	24080.70	1.79	0	-1868	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1465	6.04	1.11	12	0.20	3960.00	21533.00	35950	20231121	-33.52	19000	20240416	25.79	33150	-27.90	20240126	19000	25.79	20240416	35950	-33.52	20231121	19000	25.79	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
47	20240524	110725	57	100.00	KOSPI			N	N	N	N		N	24050	-400	5	-1.64	169360300	7013	47.60	24200	24600	23950	31750	17150	24450	24149.48	1.79	0	-1612	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1474	6.07	1.12	12	0.11	3960.00	21533.00	35950	20231121	-33.10	19000	20240416	26.58	33150	-27.45	20240126	19000	26.58	20240416	35950	-33.10	20231121	19000	26.58	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
48	20240524	100731	57	100.00	KOSPI			N	N	N	N		N	24200	-250	5	-1.02	138647350	5740	38.96	24200	24600	23950	31750	17150	24450	24154.59	1.79	0	-927	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1483	6.11	1.12	12	0.09	3960.00	21533.00	35950	20231121	-32.68	19000	20240416	27.37	33150	-27.00	20240126	19000	27.37	20240416	35950	-32.68	20231121	19000	27.37	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
49	20240524	090727	57	100.00	KOSPI			N	N	N	N		N	24350	-100	5	-0.41	33359600	1367	9.28	24200	24600	24150	31750	17150	24450	24403.51	1.79	0	-1023	25050	24750	24450	24150	23850	24900	24300	6	7300	100	17600	50	1	6128000	1492	6.15	1.13	12	0.02	3960.00	21533.00	35950	20231121	-32.27	19000	20240416	28.16	33150	-26.55	20240126	19000	28.16	20240416	35950	-32.27	20231121	19000	28.16	20240416	1.20	N	111380	100	6 억		109807	N	N	22	N	00	N
50	20240523	160724	57	100.00	KOSPI			N	N	N	N		N	24450	150	2	0.62	358599300	14733	85.64	24200	24750	24150	31550	17050	24300	24339.87	1.84	0	-2617	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1498	6.17	1.14	12	0.24	3960.00	21533.00	35950	20231121	-31.99	19000	20240416	28.68	33150	-26.24	20240126	19000	28.68	20240416	35950	-31.99	20231121	19000	28.68	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
51	20240523	150728	57	100.00	KOSPI			N	N	N	N		N	24250	-50	5	-0.21	325068850	13352	77.61	24200	24750	24150	31550	17050	24300	24346.08	1.84	0	-2599	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1486	6.12	1.13	12	0.22	3960.00	21533.00	35950	20231121	-32.55	19000	20240416	27.63	33150	-26.85	20240126	19000	27.63	20240416	35950	-32.55	20231121	19000	27.63	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
52	20240523	140730	57	100.00	KOSPI			N	N	N	N		N	24300	0	3	0.00	271818950	11155	64.84	24200	24750	24150	31550	17050	24300	24367.45	1.84	0	-2503	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1489	6.14	1.13	12	0.18	3960.00	21533.00	35950	20231121	-32.41	19000	20240416	27.89	33150	-26.70	20240126	19000	27.89	20240416	35950	-32.41	20231121	19000	27.89	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
53	20240523	130728	57	100.00	KOSPI			N	N	N	N		N	24400	100	2	0.41	222768100	9137	53.11	24200	24750	24150	31550	17050	24300	24380.88	1.84	0	-816	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1495	6.16	1.13	12	0.15	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
54	20240523	120724	57	100.00	KOSPI			N	N	N	N		N	24350	50	2	0.21	201264950	8254	47.98	24200	24750	24150	31550	17050	24300	24383.93	1.84	0	-817	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1492	6.15	1.13	12	0.13	3960.00	21533.00	35950	20231121	-32.27	19000	20240416	28.16	33150	-26.55	20240126	19000	28.16	20240416	35950	-32.27	20231121	19000	28.16	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
55	20240523	110723	57	100.00	KOSPI			N	N	N	N		N	24500	200	2	0.82	179927250	7378	42.89	24200	24750	24150	31550	17050	24300	24387.00	1.84	0	-799	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1501	6.19	1.14	12	0.12	3960.00	21533.00	35950	20231121	-31.85	19000	20240416	28.95	33150	-26.09	20240126	19000	28.95	20240416	35950	-31.85	20231121	19000	28.95	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
56	20240523	100725	57	100.00	KOSPI			N	N	N	N		N	24400	100	2	0.41	149107100	6118	35.56	24200	24750	24150	31550	17050	24300	24371.87	1.84	0	-885	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1495	6.16	1.13	12	0.10	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
57	20240523	090728	57	100.00	KOSPI			N	N	N	N		N	24350	50	2	0.21	49220150	2027	11.78	24200	24400	24200	31550	17050	24300	24282.26	1.84	0	-1120	25233	24766	24533	24066	23833	24650	23950	6	7250	100	17490	50	1	6128000	1492	6.15	1.13	12	0.03	3960.00	21533.00	35950	20231121	-32.27	19000	20240416	28.16	33150	-26.55	20240126	19000	28.16	20240416	35950	-32.27	20231121	19000	28.16	20240416	1.12	N	111380	100	6 억		112521	N	N	22	N	00	N
58	20240522	160718	57	100.00	KOSPI			N	N	N	N		N	24300	-200	5	-0.82	422444850	17203	43.08	24300	25000	24300	31850	17150	24500	24556.49	1.94	0	-6019	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1489	6.14	1.13	12	0.28	3960.00	21533.00	35950	20231121	-32.41	19000	20240416	27.89	33150	-26.70	20240126	19000	27.89	20240416	35950	-32.41	20231121	19000	27.89	20240416	1.23	N	111380	100	6 억		118817	N	N	21	N	00	N
59	20240522	150724	57	100.00	KOSPI			N	N	N	N		N	24350	-150	5	-0.61	383524450	15604	39.08	24300	25000	24300	31850	17150	24500	24578.60	1.94	0	-5262	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1492	6.15	1.13	12	0.25	3960.00	21533.00	35950	20231121	-32.27	19000	20240416	28.16	33150	-26.55	20240126	19000	28.16	20240416	35950	-32.27	20231121	19000	28.16	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
60	20240522	140725	57	100.00	KOSPI			N	N	N	N		N	24400	-100	5	-0.41	291622850	11832	29.63	24300	25000	24300	31850	17150	24500	24646.96	1.94	0	-3470	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1495	6.16	1.13	12	0.19	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
61	20240522	130720	57	100.00	KOSPI			N	N	N	N		N	24600	100	2	0.41	242199550	9816	24.58	24300	25000	24300	31850	17150	24500	24673.96	1.94	0	-2285	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1507	6.21	1.14	12	0.16	3960.00	21533.00	35950	20231121	-31.57	19000	20240416	29.47	33150	-25.79	20240126	19000	29.47	20240416	35950	-31.57	20231121	19000	29.47	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
62	20240522	120812	57	100.00	KOSPI			N	N	N	N		N	24400	-100	5	-0.41	206630000	8360	20.94	24300	25000	24300	31850	17150	24500	24716.51	1.94	0	-1869	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1495	6.16	1.13	12	0.14	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
63	20240522	110724	57	100.00	KOSPI			N	N	N	N		N	24600	100	2	0.41	146883550	5922	14.83	24300	25000	24300	31850	17150	24500	24803.03	1.94	0	-1995	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1507	6.21	1.14	12	0.10	3960.00	21533.00	35950	20231121	-31.57	19000	20240416	29.47	33150	-25.79	20240126	19000	29.47	20240416	35950	-31.57	20231121	19000	29.47	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
64	20240522	100723	57	100.00	KOSPI			N	N	N	N		N	24850	350	2	1.43	86229750	3477	8.71	24300	25000	24300	31850	17150	24500	24800.04	1.94	0	-964	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1523	6.28	1.15	12	0.06	3960.00	21533.00	35950	20231121	-30.88	19000	20240416	30.79	33150	-25.04	20240126	19000	30.79	20240416	35950	-30.88	20231121	19000	30.79	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
65	20240522	090723	57	100.00	KOSPI			N	N	N	N		N	24650	150	2	0.61	5848500	238	0.60	24300	24650	24300	31850	17150	24500	24573.53	1.94	0	123	25700	25100	24600	24000	23500	24850	23750	6	7350	100	17640	50	1	6128000	1511	6.22	1.14	12	0.00	3960.00	21533.00	35950	20231121	-31.43	19000	20240416	29.74	33150	-25.64	20240126	19000	29.74	20240416	35950	-31.43	20231121	19000	29.74	20240416	1.23	N	111380	100	6 억		118817	N	N	0	N	00	N
66	20240521	160715	57	100.00	KOSPI			N	N	N	N		N	24500	-350	5	-1.41	976029850	39930	76.49	24900	25200	24100	32300	17400	24850	24443.52	1.83	0	7135	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1501	6.19	1.14	12	0.65	3960.00	21533.00	35950	20231121	-31.85	19000	20240416	28.95	33150	-26.09	20240126	19000	28.95	20240416	35950	-31.85	20231121	19000	28.95	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
67	20240521	150721	57	100.00	KOSPI			N	N	N	N		N	24600	-250	5	-1.01	961863050	39352	75.38	24900	25200	24100	32300	17400	24850	24442.55	1.83	0	7084	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1507	6.21	1.14	12	0.64	3960.00	21533.00	35950	20231121	-31.57	19000	20240416	29.47	33150	-25.79	20240126	19000	29.47	20240416	35950	-31.57	20231121	19000	29.47	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
68	20240521	140719	57	100.00	KOSPI			N	N	N	N		N	24550	-300	5	-1.21	879023550	35972	68.90	24900	25200	24100	32300	17400	24850	24436.33	1.83	0	5427	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1504	6.20	1.14	12	0.59	3960.00	21533.00	35950	20231121	-31.71	19000	20240416	29.21	33150	-25.94	20240126	19000	29.21	20240416	35950	-31.71	20231121	19000	29.21	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
69	20240521	130720	57	100.00	KOSPI			N	N	N	N		N	24500	-350	5	-1.41	598640600	24452	46.84	24900	25200	24300	32300	17400	24850	24482.28	1.83	0	5190	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1501	6.19	1.14	12	0.40	3960.00	21533.00	35950	20231121	-31.85	19000	20240416	28.95	33150	-26.09	20240126	19000	28.95	20240416	35950	-31.85	20231121	19000	28.95	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
70	20240521	120720	57	100.00	KOSPI			N	N	N	N		N	24400	-450	5	-1.81	541056750	22095	42.32	24900	25200	24300	32300	17400	24850	24487.75	1.83	0	4977	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1495	6.16	1.13	12	0.36	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
71	20240521	110720	57	100.00	KOSPI			N	N	N	N		N	24700	-150	5	-0.60	487601550	19907	38.13	24900	25200	24300	32300	17400	24850	24493.97	1.83	0	4914	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1514	6.24	1.15	12	0.32	3960.00	21533.00	35950	20231121	-31.29	19000	20240416	30.00	33150	-25.49	20240126	19000	30.00	20240416	35950	-31.29	20231121	19000	30.00	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
72	20240521	100719	57	100.00	KOSPI			N	N	N	N		N	24400	-450	5	-1.81	281538650	11473	21.98	24900	25200	24350	32300	17400	24850	24539.24	1.83	0	2323	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1495	6.16	1.13	12	0.19	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
73	20240521	090716	57	100.00	KOSPI			N	N	N	N		N	25000	150	2	0.60	20198100	807	1.55	24900	25200	24900	32300	17400	24850	25028.62	1.83	0	-336	25850	25350	24800	24300	23750	25075	24025	6	7450	100	17890	50	1	6128000	1532	6.31	1.16	12	0.01	3960.00	21533.00	35950	20231121	-30.46	19000	20240416	31.58	33150	-24.59	20240126	19000	31.58	20240416	35950	-30.46	20231121	19000	31.58	20240416	1.45	N	111380	100	6 억		112193	N	N	0	N	00	N
74	20240517	160720	57	100.00	KOSPI			N	N	N	N		N	24850	-600	5	-2.36	1578666000	63385	34.13	25400	25400	24650	33050	17850	25450	24906.08	1.72	0	1371	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1523	6.28	1.15	12	1.03	3960.00	21533.00	35950	20231121	-30.88	19000	20240416	30.79	33150	-25.04	20240126	19000	30.79	20240416	35950	-30.88	20231121	19000	30.79	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
75	20240517	150723	57	100.00	KOSPI			N	N	N	N		N	25000	-450	5	-1.77	1485579550	59647	32.12	25400	25400	24650	33050	17850	25450	24906.19	1.72	0	2362	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1532	6.31	1.16	12	0.97	3960.00	21533.00	35950	20231121	-30.46	19000	20240416	31.58	33150	-24.59	20240126	19000	31.58	20240416	35950	-30.46	20231121	19000	31.58	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
76	20240517	140716	57	100.00	KOSPI			N	N	N	N		N	24800	-650	5	-2.55	1157597100	46497	25.04	25400	25400	24650	33050	17850	25450	24896.17	1.72	0	2834	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1520	6.26	1.15	12	0.76	3960.00	21533.00	35950	20231121	-31.02	19000	20240416	30.53	33150	-25.19	20240126	19000	30.53	20240416	35950	-31.02	20231121	19000	30.53	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
77	20240517	130711	57	100.00	KOSPI			N	N	N	N		N	24900	-550	5	-2.16	895770950	35921	19.34	25400	25400	24700	33050	17850	25450	24937.25	1.72	0	2846	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1526	6.29	1.16	12	0.59	3960.00	21533.00	35950	20231121	-30.74	19000	20240416	31.05	33150	-24.89	20240126	19000	31.05	20240416	35950	-30.74	20231121	19000	31.05	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
78	20240517	120711	57	100.00	KOSPI			N	N	N	N		N	24950	-500	5	-1.96	601717400	24156	13.01	25400	25400	24700	33050	17850	25450	24909.65	1.72	0	5238	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1529	6.30	1.16	12	0.39	3960.00	21533.00	35950	20231121	-30.60	19000	20240416	31.32	33150	-24.74	20240126	19000	31.32	20240416	35950	-30.60	20231121	19000	31.32	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
79	20240517	110712	57	100.00	KOSPI			N	N	N	N		N	24950	-500	5	-1.96	519382100	20857	11.23	25400	25400	24700	33050	17850	25450	24902.05	1.72	0	5175	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1529	6.30	1.16	12	0.34	3960.00	21533.00	35950	20231121	-30.60	19000	20240416	31.32	33150	-24.74	20240126	19000	31.32	20240416	35950	-30.60	20231121	19000	31.32	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
80	20240517	100708	57	100.00	KOSPI			N	N	N	N		N	24900	-550	5	-2.16	457964300	18387	9.90	25400	25400	24700	33050	17850	25450	24906.96	1.72	0	4971	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1526	6.29	1.16	12	0.30	3960.00	21533.00	35950	20231121	-30.74	19000	20240416	31.05	33150	-24.89	20240126	19000	31.05	20240416	35950	-30.74	20231121	19000	31.05	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
81	20240517	090713	57	100.00	KOSPI			N	N	N	N		N	25000	-450	5	-1.77	32540850	1294	0.70	25400	25400	25000	33050	17850	25450	25147.49	1.72	0	-78	26350	25900	25300	24850	24250	26125	25075	6	7600	100	18320	50	1	6128000	1532	6.31	1.16	12	0.02	3960.00	21533.00	35950	20231121	-30.46	19000	20240416	31.58	33150	-24.59	20240126	19000	31.58	20240416	35950	-30.46	20231121	19000	31.58	20240416	1.17	N	111380	100	6 억		105589	N	N	466	N	00	N
82	20240516	160707	57	100.00	KOSPI			N	N	N	N		N	25450	-950	5	-3.60	4654614250	185244	462.04	25300	25750	24700	34300	18500	26400	25126.81	1.36	0	22425	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1560	6.43	1.18	12	3.02	3960.00	21533.00	35950	20231121	-29.21	19000	20240416	33.95	33150	-23.23	20240126	19000	33.95	20240416	35950	-29.21	20231121	19000	33.95	20240416	1.16	N	111380	100	6 억		83108	N	N	466	N	00	N
83	20240516	150705	57	100.00	KOSPI			N	N	N	N		N	25400	-1000	5	-3.79	4517223150	179852	448.59	25300	25750	24700	34300	18500	26400	25116.34	1.36	0	24673	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1557	6.41	1.18	12	2.93	3960.00	21533.00	35950	20231121	-29.35	19000	20240416	33.68	33150	-23.38	20240126	19000	33.68	20240416	35950	-29.35	20231121	19000	33.68	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
84	20240516	140711	57	100.00	KOSPI			N	N	N	N		N	25650	-750	5	-2.84	3843582650	153222	382.17	25300	25750	24700	34300	18500	26400	25085.06	1.36	0	27198	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1572	6.48	1.19	12	2.50	3960.00	21533.00	35950	20231121	-28.65	19000	20240416	35.00	33150	-22.62	20240126	19000	35.00	20240416	35950	-28.65	20231121	19000	35.00	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
85	20240516	130706	57	100.00	KOSPI			N	N	N	N		N	24950	-1450	5	-5.49	3287068400	131232	327.32	25300	25750	24700	34300	18500	26400	25047.77	1.36	0	24868	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1529	6.30	1.16	12	2.14	3960.00	21533.00	35950	20231121	-30.60	19000	20240416	31.32	33150	-24.74	20240126	19000	31.32	20240416	35950	-30.60	20231121	19000	31.32	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
86	20240516	120704	57	100.00	KOSPI			N	N	N	N		N	25200	-1200	5	-4.55	2879667800	114930	286.66	25300	25750	24700	34300	18500	26400	25055.84	1.36	0	21953	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1544	6.36	1.17	12	1.88	3960.00	21533.00	35950	20231121	-29.90	19000	20240416	32.63	33150	-23.98	20240126	19000	32.63	20240416	35950	-29.90	20231121	19000	32.63	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
87	20240516	110703	57	100.00	KOSPI			N	N	N	N		N	25300	-1100	5	-4.17	2343778000	93509	233.23	25300	25750	24700	34300	18500	26400	25064.73	1.36	0	14961	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1550	6.39	1.17	12	1.53	3960.00	21533.00	35950	20231121	-29.62	19000	20240416	33.16	33150	-23.68	20240126	19000	33.16	20240416	35950	-29.62	20231121	19000	33.16	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
88	20240516	100705	57	100.00	KOSPI			N	N	N	N		N	25300	-1100	5	-4.17	2007549150	80110	199.81	25300	25750	24700	34300	18500	26400	25059.91	1.36	0	12305	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1550	6.39	1.17	12	1.31	3960.00	21533.00	35950	20231121	-29.62	19000	20240416	33.16	33150	-23.68	20240126	19000	33.16	20240416	35950	-29.62	20231121	19000	33.16	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
89	20240516	090706	57	100.00	KOSPI			N	N	N	N		N	25400	-1000	5	-3.79	732304150	29110	72.61	25300	25700	24700	34300	18500	26400	25156.45	1.36	0	6444	27566	26982	26616	26032	25666	26800	25850	6	7900	100	19000	50	1	6128000	1557	6.41	1.18	12	0.48	3960.00	21533.00	35950	20231121	-29.35	19000	20240416	33.68	33150	-23.38	20240126	19000	33.68	20240416	35950	-29.35	20231121	19000	33.68	20240416	1.16	N	111380	100	6 억		83108	N	N	0	N	00	N
90	20240514	160714	57	100.00	KOSPI			N	N	N	N		N	26400	-50	5	-0.19	1048645150	39157	61.76	26600	27200	26250	34350	18550	26450	26780.53	1.45	0	-2613	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1618	6.67	1.23	12	0.64	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
91	20240514	150716	57	100.00	KOSPI			N	N	N	N		N	26450	0	3	0.00	1022334900	38160	60.18	26600	27200	26250	34350	18550	26450	26790.75	1.45	0	-2468	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1621	6.68	1.23	12	0.62	3960.00	21533.00	35950	20231121	-26.43	19000	20240416	39.21	33150	-20.21	20240126	19000	39.21	20240416	35950	-26.43	20231121	19000	39.21	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
92	20240514	140714	57	100.00	KOSPI			N	N	N	N		N	26400	-50	5	-0.19	949532550	35401	55.83	26600	27200	26250	34350	18550	26450	26822.20	1.45	0	-2372	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1618	6.67	1.23	12	0.58	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
93	20240514	130716	57	100.00	KOSPI			N	N	N	N		N	26450	0	3	0.00	856392700	31884	50.29	26600	27200	26250	34350	18550	26450	26859.64	1.45	0	-1618	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1621	6.68	1.23	12	0.52	3960.00	21533.00	35950	20231121	-26.43	19000	20240416	39.21	33150	-20.21	20240126	19000	39.21	20240416	35950	-26.43	20231121	19000	39.21	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
94	20240514	120713	57	100.00	KOSPI			N	N	N	N		N	26650	200	2	0.76	701938150	26038	41.07	26600	27200	26450	34350	18550	26450	26958.22	1.45	0	-2044	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1633	6.73	1.24	12	0.42	3960.00	21533.00	35950	20231121	-25.87	19000	20240416	40.26	33150	-19.61	20240126	19000	40.26	20240416	35950	-25.87	20231121	19000	40.26	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
95	20240514	110713	57	100.00	KOSPI			N	N	N	N		N	26650	200	2	0.76	627827000	23255	36.68	26600	27200	26600	34350	18550	26450	26997.51	1.45	0	-2257	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1633	6.73	1.24	12	0.38	3960.00	21533.00	35950	20231121	-25.87	19000	20240416	40.26	33150	-19.61	20240126	19000	40.26	20240416	35950	-25.87	20231121	19000	40.26	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
96	20240514	100711	57	100.00	KOSPI			N	N	N	N		N	27100	650	2	2.46	517632400	19163	30.22	26600	27200	26600	34350	18550	26450	27012.08	1.45	0	-1243	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1661	6.84	1.26	12	0.31	3960.00	21533.00	35950	20231121	-24.62	19000	20240416	42.63	33150	-18.25	20240126	19000	42.63	20240416	35950	-24.62	20231121	19000	42.63	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
97	20240514	090713	57	100.00	KOSPI			N	N	N	N		N	27000	550	2	2.08	102326650	3802	6.00	26600	27200	26600	34350	18550	26450	26913.90	1.45	0	-1002	27616	27032	26366	25782	25116	26700	25450	6	7900	100	19040	50	1	6128000	1655	6.82	1.25	12	0.06	3960.00	21533.00	35950	20231121	-24.90	19000	20240416	42.11	33150	-18.55	20240126	19000	42.11	20240416	35950	-24.90	20231121	19000	42.11	20240416	1.22	N	111380	100	6 억		88894	N	N	0	N	00	N
98	20240513	160712	57	100.00	KOSPI			N	N	N	N		N	26450	-250	5	-0.94	1678301850	63265	51.59	26900	26950	25700	34700	18700	26700	26528.11	1.74	0	-9291	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1621	6.68	1.23	12	1.03	3960.00	21533.00	35950	20231121	-26.43	19000	20240416	39.21	33150	-20.21	20240126	19000	39.21	20240416	35950	-26.43	20231121	19000	39.21	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
99	20240513	150714	57	100.00	KOSPI			N	N	N	N		N	26450	-250	5	-0.94	1599250350	60281	49.15	26900	26950	25700	34700	18700	26700	26529.90	1.74	0	-9024	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1621	6.68	1.23	12	0.98	3960.00	21533.00	35950	20231121	-26.43	19000	20240416	39.21	33150	-20.21	20240126	19000	39.21	20240416	35950	-26.43	20231121	19000	39.21	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
100	20240513	140714	57	100.00	KOSPI			N	N	N	N		N	26450	-250	5	-0.94	1468579100	55336	45.12	26900	26950	25700	34700	18700	26700	26539.28	1.74	0	-8514	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1621	6.68	1.23	12	0.90	3960.00	21533.00	35950	20231121	-26.43	19000	20240416	39.21	33150	-20.21	20240126	19000	39.21	20240416	35950	-26.43	20231121	19000	39.21	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
101	20240513	130707	57	100.00	KOSPI			N	N	N	N		N	26550	-150	5	-0.56	1236647900	46608	38.00	26900	26950	25700	34700	18700	26700	26532.92	1.74	0	-6458	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1627	6.70	1.23	12	0.76	3960.00	21533.00	35950	20231121	-26.15	19000	20240416	39.74	33150	-19.91	20240126	19000	39.74	20240416	35950	-26.15	20231121	19000	39.74	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
102	20240513	120712	57	100.00	KOSPI			N	N	N	N		N	26800	100	2	0.37	1016409600	38330	31.25	26900	26950	25700	34700	18700	26700	26517.30	1.74	0	-3853	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1642	6.77	1.24	12	0.63	3960.00	21533.00	35950	20231121	-25.45	19000	20240416	41.05	33150	-19.16	20240126	19000	41.05	20240416	35950	-25.45	20231121	19000	41.05	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
103	20240513	110711	57	100.00	KOSPI			N	N	N	N		N	26900	200	2	0.75	767689500	29058	23.69	26900	26950	25700	34700	18700	26700	26419.13	1.74	0	-5084	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1648	6.79	1.25	12	0.47	3960.00	21533.00	35950	20231121	-25.17	19000	20240416	41.58	33150	-18.85	20240126	19000	41.58	20240416	35950	-25.17	20231121	19000	41.58	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
104	20240513	100710	57	100.00	KOSPI			N	N	N	N		N	26550	-150	5	-0.56	585011250	22224	18.12	26900	26950	25700	34700	18700	26700	26323.25	1.74	0	-4860	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1627	6.70	1.23	12	0.36	3960.00	21533.00	35950	20231121	-26.15	19000	20240416	39.74	33150	-19.91	20240126	19000	39.74	20240416	35950	-26.15	20231121	19000	39.74	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
105	20240513	090714	57	100.00	KOSPI			N	N	N	N		N	26550	-150	5	-0.56	168649350	6372	5.20	26900	26950	26150	34700	18700	26700	26466.93	1.74	0	-2798	28033	27366	26283	25616	24533	27700	25950	6	8000	100	19220	50	1	6128000	1627	6.70	1.23	12	0.10	3960.00	21533.00	35950	20231121	-26.15	19000	20240416	39.74	33150	-19.91	20240126	19000	39.74	20240416	35950	-26.15	20231121	19000	39.74	20240416	0.90	N	111380	100	6 억		106722	N	N	12	N	00	N
106	20240510	160651	57	100.00	KOSPI			N	N	N	N		N	26700	1100	2	4.30	3201226000	122318	122.98	25750	26950	25200	33250	17950	25600	26170.33	1.60	0	-9387	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1636	6.74	1.24	12	2.00	3960.00	21533.00	35950	20231121	-25.73	19000	20240416	40.53	33150	-19.46	20240126	19000	40.53	20240416	35950	-25.73	20231121	19000	40.53	20240416	0.88	N	111380	100	6 억		98130	N	N	12	N	00	N
107	20240510	150657	57	100.00	KOSPI			N	N	N	N		N	26700	1100	2	4.30	3088991200	118110	118.75	25750	26950	25200	33250	17950	25600	26153.51	1.60	0	-8925	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1636	6.74	1.24	12	1.93	3960.00	21533.00	35950	20231121	-25.73	19000	20240416	40.53	33150	-19.46	20240126	19000	40.53	20240416	35950	-25.73	20231121	19000	40.53	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
108	20240510	140700	57	100.00	KOSPI			N	N	N	N		N	26550	950	2	3.71	1882630000	72839	73.23	25750	26600	25200	33250	17950	25600	25846.46	1.60	0	-7067	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1627	6.70	1.23	12	1.19	3960.00	21533.00	35950	20231121	-26.15	19000	20240416	39.74	33150	-19.91	20240126	19000	39.74	20240416	35950	-26.15	20231121	19000	39.74	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
109	20240510	130653	57	100.00	KOSPI			N	N	N	N		N	25700	100	2	0.39	969084900	37921	38.13	25750	25750	25200	33250	17950	25600	25555.36	1.60	0	-4769	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1575	6.49	1.19	12	0.62	3960.00	21533.00	35950	20231121	-28.51	19000	20240416	35.26	33150	-22.47	20240126	19000	35.26	20240416	35950	-28.51	20231121	19000	35.26	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
110	20240510	120650	57	100.00	KOSPI			N	N	N	N		N	25650	50	2	0.20	798689400	31275	31.44	25750	25750	25200	33250	17950	25600	25537.63	1.60	0	-3906	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1572	6.48	1.19	12	0.51	3960.00	21533.00	35950	20231121	-28.65	19000	20240416	35.00	33150	-22.62	20240126	19000	35.00	20240416	35950	-28.65	20231121	19000	35.00	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
111	20240510	110654	57	100.00	KOSPI			N	N	N	N		N	25600	0	3	0.00	688153600	26952	27.10	25750	25750	25200	33250	17950	25600	25532.56	1.60	0	-2904	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1569	6.46	1.19	12	0.44	3960.00	21533.00	35950	20231121	-28.79	19000	20240416	34.74	33150	-22.78	20240126	19000	34.74	20240416	35950	-28.79	20231121	19000	34.74	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
112	20240510	100654	57	100.00	KOSPI			N	N	N	N		N	25500	-100	5	-0.39	517272350	20258	20.37	25750	25750	25200	33250	17950	25600	25534.23	1.60	0	-3704	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1563	6.44	1.18	12	0.33	3960.00	21533.00	35950	20231121	-29.07	19000	20240416	34.21	33150	-23.08	20240126	19000	34.21	20240416	35950	-29.07	20231121	19000	34.21	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
113	20240510	090654	57	100.00	KOSPI			N	N	N	N		N	25500	-100	5	-0.39	94998150	3750	3.77	25750	25750	25200	33250	17950	25600	25332.84	1.60	0	-2295	26533	26066	25183	24716	23833	26300	24950	6	7650	100	18430	50	1	6128000	1563	6.44	1.18	12	0.06	3960.00	21533.00	35950	20231121	-29.07	19000	20240416	34.21	33150	-23.08	20240126	19000	34.21	20240416	35950	-29.07	20231121	19000	34.21	20240416	0.88	N	111380	100	6 억		98130	N	N	58	N	00	N
114	20240509	160706	57	100.00	KOSPI			N	N	N	N		N	25600	1300	2	5.35	2503700350	99433	216.98	24300	25650	24300	31550	17050	24300	25179.24	1.60	0	-9182	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1569	6.46	1.19	12	1.62	3960.00	21533.00	35950	20231121	-28.79	19000	20240416	34.74	33150	-22.78	20240126	19000	34.74	20240416	35950	-28.79	20231121	19000	34.74	20240416	0.89	N	111380	100	6 억		98082	N	N	58	N	00	N
115	20240509	150707	57	100.00	KOSPI			N	N	N	N		N	25350	1050	2	4.32	2245348850	89309	194.89	24300	25650	24300	31550	17050	24300	25141.35	1.60	0	-7265	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1553	6.40	1.18	12	1.46	3960.00	21533.00	35950	20231121	-29.49	19000	20240416	33.42	33150	-23.53	20240126	19000	33.42	20240416	35950	-29.49	20231121	19000	33.42	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
116	20240509	140636	57	100.00	KOSPI			N	N	N	N		N	25300	1000	2	4.12	1720431900	68566	149.62	24300	25650	24300	31550	17050	24300	25091.62	1.60	0	-4936	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1550	6.39	1.17	12	1.12	3960.00	21533.00	35950	20231121	-29.62	19000	20240416	33.16	33150	-23.68	20240126	19000	33.16	20240416	35950	-29.62	20231121	19000	33.16	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
117	20240509	130654	57	100.00	KOSPI			N	N	N	N		N	25000	700	2	2.88	1475682800	58817	128.35	24300	25650	24300	31550	17050	24300	25089.39	1.60	0	-3069	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1532	6.31	1.16	12	0.96	3960.00	21533.00	35950	20231121	-30.46	19000	20240416	31.58	33150	-24.59	20240126	19000	31.58	20240416	35950	-30.46	20231121	19000	31.58	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
118	20240509	120655	57	100.00	KOSPI			N	N	N	N		N	25000	700	2	2.88	1431497050	57047	124.49	24300	25650	24300	31550	17050	24300	25093.29	1.60	0	-2705	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1532	6.31	1.16	12	0.93	3960.00	21533.00	35950	20231121	-30.46	19000	20240416	31.58	33150	-24.59	20240126	19000	31.58	20240416	35950	-30.46	20231121	19000	31.58	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
119	20240509	110642	57	100.00	KOSPI			N	N	N	N		N	24850	550	2	2.26	1081959550	43134	94.13	24300	25650	24300	31550	17050	24300	25083.68	1.60	0	246	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1523	6.28	1.15	12	0.70	3960.00	21533.00	35950	20231121	-30.88	19000	20240416	30.79	33150	-25.04	20240126	19000	30.79	20240416	35950	-30.88	20231121	19000	30.79	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
120	20240509	100646	57	100.00	KOSPI			N	N	N	N		N	24850	550	2	2.26	946332150	37686	82.24	24300	25650	24300	31550	17050	24300	25110.97	1.60	0	703	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1523	6.28	1.15	12	0.61	3960.00	21533.00	35950	20231121	-30.88	19000	20240416	30.79	33150	-25.04	20240126	19000	30.79	20240416	35950	-30.88	20231121	19000	30.79	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
121	20240509	090642	57	100.00	KOSPI			N	N	N	N		N	25050	750	2	3.09	148861300	6011	13.12	24300	25150	24300	31550	17050	24300	24764.81	1.60	0	-179	24966	24632	23966	23632	22966	24800	23800	6	7250	100	17490	50	1	6128000	1535	6.33	1.16	12	0.10	3960.00	21533.00	35950	20231121	-30.32	19000	20240416	31.84	33150	-24.43	20240126	19000	31.84	20240416	35950	-30.32	20231121	19000	31.84	20240416	0.89	N	111380	100	6 억		98082	N	N	0	N	00	N
122	20240508	160640	57	100.00	KOSPI			N	N	N	N		N	24300	450	2	1.89	1085414450	45744	70.28	24050	24300	23300	31000	16700	23850	23728.02	1.55	0	-319	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1489	6.14	1.13	12	0.75	3960.00	21533.00	35950	20231121	-32.41	19000	20240416	27.89	33150	-26.70	20240126	19000	27.89	20240416	35950	-32.41	20231121	19000	27.89	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
123	20240508	150645	57	100.00	KOSPI			N	N	N	N		N	24200	350	2	1.47	987874150	41728	64.11	24050	24250	23300	31000	16700	23850	23674.13	1.55	0	603	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1483	6.11	1.12	12	0.68	3960.00	21533.00	35950	20231121	-32.68	19000	20240416	27.37	33150	-27.00	20240126	19000	27.37	20240416	35950	-32.68	20231121	19000	27.37	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
124	20240508	140638	57	100.00	KOSPI			N	N	N	N		N	23900	50	2	0.21	883077450	37367	57.41	24050	24150	23300	31000	16700	23850	23632.55	1.55	0	1347	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1465	6.04	1.11	12	0.61	3960.00	21533.00	35950	20231121	-33.52	19000	20240416	25.79	33150	-27.90	20240126	19000	25.79	20240416	35950	-33.52	20231121	19000	25.79	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
125	20240508	130635	57	100.00	KOSPI			N	N	N	N		N	23650	-200	5	-0.84	614689450	26150	40.18	24050	24050	23300	31000	16700	23850	23506.29	1.55	0	-96	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1449	5.97	1.10	12	0.43	3960.00	21533.00	35950	20231121	-34.21	19000	20240416	24.47	33150	-28.66	20240126	19000	24.47	20240416	35950	-34.21	20231121	19000	24.47	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
126	20240508	120638	57	100.00	KOSPI			N	N	N	N		N	23600	-250	5	-1.05	503990750	21471	32.99	24050	24050	23300	31000	16700	23850	23473.09	1.55	0	1386	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1446	5.96	1.10	12	0.35	3960.00	21533.00	35950	20231121	-34.35	19000	20240416	24.21	33150	-28.81	20240126	19000	24.21	20240416	35950	-34.35	20231121	19000	24.21	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
127	20240508	110715	57	100.00	KOSPI			N	N	N	N		N	23500	-350	5	-1.47	450195300	19185	29.47	24050	24050	23300	31000	16700	23850	23466.00	1.55	0	2804	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1440	5.93	1.09	12	0.31	3960.00	21533.00	35950	20231121	-34.63	19000	20240416	23.68	33150	-29.11	20240126	19000	23.68	20240416	35950	-34.63	20231121	19000	23.68	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
128	20240508	100645	57	100.00	KOSPI			N	N	N	N		N	23700	-150	5	-0.63	373467850	15927	24.47	24050	24050	23300	31000	16700	23850	23448.73	1.55	0	2944	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1452	5.98	1.10	12	0.26	3960.00	21533.00	35950	20231121	-34.08	19000	20240416	24.74	33150	-28.51	20240126	19000	24.74	20240416	35950	-34.08	20231121	19000	24.74	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
129	20240508	090646	57	100.00	KOSPI			N	N	N	N		N	23800	-50	5	-0.21	25171550	1059	1.63	24050	24050	23600	31000	16700	23850	23769.17	1.55	0	78	24850	24350	23800	23300	22750	24600	23550	6	7150	100	17170	50	1	6128000	1458	6.01	1.11	12	0.02	3960.00	21533.00	35950	20231121	-33.80	19000	20240416	25.26	33150	-28.21	20240126	19000	25.26	20240416	35950	-33.80	20231121	19000	25.26	20240416	0.80	N	111380	100	6 억		94834	N	N	19	N	00	N
130	20240503	160658	57	100.00	KOSPI			N	N	N	N		N	23650	-350	5	-1.46	2147322000	89814	87.25	24100	24650	23150	31200	16800	24000	23908.54	1.71	0	-4832	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1449	5.97	1.10	12	1.47	3960.00	21533.00	35950	20231121	-34.21	19000	20240416	24.47	33150	-28.66	20240126	19000	24.47	20240416	35950	-34.21	20231121	19000	24.47	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
131	20240503	150658	57	100.00	KOSPI			N	N	N	N		N	23700	-300	5	-1.25	2004174100	83790	81.39	24100	24650	23150	31200	16800	24000	23919.01	1.71	0	-2838	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1452	5.98	1.10	12	1.37	3960.00	21533.00	35950	20231121	-34.08	19000	20240416	24.74	33150	-28.51	20240126	19000	24.74	20240416	35950	-34.08	20231121	19000	24.74	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
132	20240503	140658	57	100.00	KOSPI			N	N	N	N		N	23350	-650	5	-2.71	1547396400	64309	62.47	24100	24650	23150	31200	16800	24000	24061.89	1.71	0	-5388	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1431	5.90	1.08	12	1.05	3960.00	21533.00	35950	20231121	-35.05	19000	20240416	22.89	33150	-29.56	20240126	19000	22.89	20240416	35950	-35.05	20231121	19000	22.89	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
133	20240503	130659	57	100.00	KOSPI			N	N	N	N		N	24000	0	3	0.00	1089847750	44819	43.54	24100	24650	24000	31200	16800	24000	24316.65	1.71	0	-8280	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1471	6.06	1.11	12	0.73	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
134	20240503	120655	57	100.00	KOSPI			N	N	N	N		N	24200	200	2	0.83	978134000	40193	39.04	24100	24650	24000	31200	16800	24000	24335.93	1.71	0	-5622	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1483	6.11	1.12	12	0.66	3960.00	21533.00	35950	20231121	-32.68	19000	20240416	27.37	33150	-27.00	20240126	19000	27.37	20240416	35950	-32.68	20231121	19000	27.37	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
135	20240503	110655	57	100.00	KOSPI			N	N	N	N		N	24250	250	2	1.04	893765450	36702	35.65	24100	24650	24000	31200	16800	24000	24351.95	1.71	0	-6378	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1486	6.12	1.13	12	0.60	3960.00	21533.00	35950	20231121	-32.55	19000	20240416	27.63	33150	-26.85	20240126	19000	27.63	20240416	35950	-32.55	20231121	19000	27.63	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
136	20240503	100651	57	100.00	KOSPI			N	N	N	N		N	24200	200	2	0.83	671910800	27492	26.71	24100	24650	24100	31200	16800	24000	24440.23	1.71	0	-6748	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1483	6.11	1.12	12	0.45	3960.00	21533.00	35950	20231121	-32.68	19000	20240416	27.37	33150	-27.00	20240126	19000	27.37	20240416	35950	-32.68	20231121	19000	27.37	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
137	20240503	090652	57	100.00	KOSPI			N	N	N	N		N	24500	500	2	2.08	170213550	6982	6.78	24100	24600	24100	31200	16800	24000	24378.91	1.71	0	-3096	25333	24666	23633	22966	21933	25000	23300	6	7200	100	17280	50	1	6128000	1501	6.19	1.14	12	0.11	3960.00	21533.00	35950	20231121	-31.85	19000	20240416	28.95	33150	-26.09	20240126	19000	28.95	20240416	35950	-31.85	20231121	19000	28.95	20240416	0.67	N	111380	100	6 억		104719	N	N	0	N	00	N
138	20240502	160648	57	100.00	KOSPI			N	N	N	N		N	24000	1300	2	5.73	2432755200	102632	151.88	22700	24300	22600	29500	15900	22700	23703.57	1.85	0	-5804	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1471	6.06	1.11	12	1.67	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
139	20240502	150652	57	100.00	KOSPI			N	N	N	N		N	24000	1300	2	5.73	2385832550	100675	148.99	22700	24300	22600	29500	15900	22700	23699.45	1.85	0	-5120	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1471	6.06	1.11	12	1.64	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
140	20240502	140647	57	100.00	KOSPI			N	N	N	N		N	24150	1450	2	6.39	2236095350	94430	139.75	22700	24300	22600	29500	15900	22700	23681.07	1.85	0	-1115	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1480	6.10	1.12	12	1.54	3960.00	21533.00	35950	20231121	-32.82	19000	20240416	27.11	33150	-27.15	20240126	19000	27.11	20240416	35950	-32.82	20231121	19000	27.11	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
141	20240502	130646	57	100.00	KOSPI			N	N	N	N		N	24050	1350	2	5.95	2094489200	88553	131.05	22700	24300	22600	29500	15900	22700	23653.56	1.85	0	838	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1474	6.07	1.12	12	1.45	3960.00	21533.00	35950	20231121	-33.10	19000	20240416	26.58	33150	-27.45	20240126	19000	26.58	20240416	35950	-33.10	20231121	19000	26.58	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
142	20240502	120644	57	100.00	KOSPI			N	N	N	N		N	24150	1450	2	6.39	1830327450	77554	114.77	22700	24300	22600	29500	15900	22700	23601.96	1.85	0	887	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1480	6.10	1.12	12	1.27	3960.00	21533.00	35950	20231121	-32.82	19000	20240416	27.11	33150	-27.15	20240126	19000	27.11	20240416	35950	-32.82	20231121	19000	27.11	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
143	20240502	110644	57	100.00	KOSPI			N	N	N	N		N	24150	1450	2	6.39	1646163000	69896	103.44	22700	24300	22600	29500	15900	22700	23552.95	1.85	0	-459	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1480	6.10	1.12	12	1.14	3960.00	21533.00	35950	20231121	-32.82	19000	20240416	27.11	33150	-27.15	20240126	19000	27.11	20240416	35950	-32.82	20231121	19000	27.11	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
144	20240502	100642	57	100.00	KOSPI			N	N	N	N		N	23450	750	2	3.30	792991350	34212	50.63	22700	23750	22600	29500	15900	22700	23180.29	1.85	0	-2477	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1437	5.92	1.09	12	0.56	3960.00	21533.00	35950	20231121	-34.77	19000	20240416	23.42	33150	-29.26	20240126	19000	23.42	20240416	35950	-34.77	20231121	19000	23.42	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N
145	20240502	090643	57	100.00	KOSPI			N	N	N	N		N	22750	50	2	0.22	72092900	3175	4.70	22700	22750	22600	29500	15900	22700	22706.66	1.85	0	478	23833	23266	22283	21716	20733	23550	22000	6	6800	100	16340	50	1	6128000	1394	5.74	1.06	12	0.05	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	0.62	N	111380	100	6 억		113481	N	N	0	N	00	N