KissMeData/085310/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	160718	57	100.00	KOSPI		기계	N	N	N	N		N	945	-1	5	-0.11	116795278	123085	102.55	946	961	941	1229	663	946	948.90	0.00	0	27838	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	756	1.27	0.42	12	0.15	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1025	-7.80	20240112	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
3	20240531	150714	57	100.00	KOSPI		기계	N	N	N	N		N	949	3	2	0.32	112981337	119050	99.19	946	961	941	1229	663	946	949.02	0.00	0	27913	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	759	1.28	0.42	12	0.15	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
4	20240531	140714	57	100.00	KOSPI		기계	N	N	N	N		N	956	10	2	1.06	101025554	106475	88.71	946	961	941	1229	663	946	948.82	0.00	0	28861	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	765	1.29	0.42	12	0.13	743.00	2254.00	1148	20230713	-16.72	845	20240417	13.14	1025	-6.73	20240112	845	13.14	20240417	1148	-16.72	20230713	845	13.14	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
5	20240531	130719	57	100.00	KOSPI		기계	N	N	N	N		N	958	12	2	1.27	97488953	102776	85.63	946	961	941	1229	663	946	948.56	0.00	0	29854	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	766	1.29	0.43	12	0.13	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1025	-6.54	20240112	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
6	20240531	120723	57	100.00	KOSPI		기계	N	N	N	N		N	947	1	2	0.11	63603896	67163	55.96	946	956	942	1229	663	946	947.01	0.00	0	29302	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	757	1.27	0.42	12	0.08	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1025	-7.61	20240112	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
7	20240531	110719	57	100.00	KOSPI		기계	N	N	N	N		N	948	2	2	0.21	46632831	49196	40.99	946	956	945	1229	663	946	947.90	0.00	0	22236	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	758	1.28	0.42	12	0.06	743.00	2254.00	1148	20230713	-17.42	845	20240417	12.19	1025	-7.51	20240112	845	12.19	20240417	1148	-17.42	20230713	845	12.19	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
8	20240531	100720	57	100.00	KOSPI		기계	N	N	N	N		N	954	8	2	0.85	38412522	40562	33.79	946	954	945	1229	663	946	947.01	0.00	0	21371	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	763	1.28	0.42	12	0.05	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1025	-6.93	20240112	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
9	20240531	090717	57	100.00	KOSPI		기계	N	N	N	N		N	950	4	2	0.42	12553836	13270	11.06	946	951	946	1229	663	946	946.03	0.00	0	9214	978	961	943	926	908	970	935	400	283	500	700	1	1	79983352	760	1.28	0.42	12	0.02	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1025	-7.32	20240112	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.34	N	085310	500	399 억		0	N	N	0	N	00	N
10	20240530	160714	57	100.00	KOSPI		기계	N	N	N	N		N	946	-3	5	-0.32	112392935	119692	133.10	925	960	925	1233	665	949	939.02	0.00	0	9349	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	757	1.27	0.42	12	0.15	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1025	-7.71	20240112	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
11	20240530	150716	57	100.00	KOSPI		기계	N	N	N	N		N	946	-3	5	-0.32	110974153	118191	131.43	925	960	925	1233	665	949	938.94	0.00	0	10238	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	757	1.27	0.42	12	0.15	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1025	-7.71	20240112	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
12	20240530	140715	57	100.00	KOSPI		기계	N	N	N	N		N	942	-7	5	-0.74	98306334	104736	116.47	925	960	925	1233	665	949	938.61	0.00	0	7297	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.13	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1025	-8.10	20240112	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
13	20240530	130716	57	100.00	KOSPI		기계	N	N	N	N		N	945	-4	5	-0.42	95395870	101651	113.03	925	960	925	1233	665	949	938.46	0.00	0	7654	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	756	1.27	0.42	12	0.13	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1025	-7.80	20240112	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
14	20240530	120715	57	100.00	KOSPI		기계	N	N	N	N		N	942	-7	5	-0.74	81833879	87227	97.00	925	960	925	1233	665	949	938.17	0.00	0	6096	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.11	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1025	-8.10	20240112	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
15	20240530	110716	57	100.00	KOSPI		기계	N	N	N	N		N	943	-6	5	-0.63	66883680	71346	79.34	925	960	925	1233	665	949	937.46	0.00	0	5804	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	754	1.27	0.42	12	0.09	743.00	2254.00	1148	20230713	-17.86	845	20240417	11.60	1025	-8.00	20240112	845	11.60	20240417	1148	-17.86	20230713	845	11.60	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
16	20240530	100716	57	100.00	KOSPI		기계	N	N	N	N		N	949	0	3	0.00	48724262	52081	57.91	925	960	925	1233	665	949	935.55	0.00	0	5671	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	759	1.28	0.42	12	0.07	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
17	20240530	090716	57	100.00	KOSPI		기계	N	N	N	N		N	933	-16	5	-1.69	20652982	22278	24.77	925	949	925	1233	665	949	927.06	0.00	0	1616	971	959	951	939	931	956	936	400	284	500	700	1	1	79983352	746	1.26	0.41	12	0.03	743.00	2254.00	1148	20230713	-18.73	845	20240417	10.41	1025	-8.98	20240112	845	10.41	20240417	1148	-18.73	20230713	845	10.41	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
18	20240529	160709	57	100.00	KOSPI		기계	N	N	N	N		N	949	-5	5	-0.52	85440614	89748	115.34	959	963	943	1240	668	954	952.01	0.00	0	-18246	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	759	1.28	0.42	12	0.11	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
19	20240529	150708	57	100.00	KOSPI		기계	N	N	N	N		N	950	-4	5	-0.42	81041790	85092	109.35	959	963	943	1240	668	954	952.40	0.00	0	-18001	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	760	1.28	0.42	12	0.11	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1025	-7.32	20240112	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
20	20240529	140708	57	100.00	KOSPI		기계	N	N	N	N		N	957	3	2	0.31	75665843	79435	102.08	959	963	943	1240	668	954	952.55	0.00	0	-18061	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	765	1.29	0.42	12	0.10	743.00	2254.00	1148	20230713	-16.64	845	20240417	13.25	1025	-6.63	20240112	845	13.25	20240417	1148	-16.64	20230713	845	13.25	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
21	20240529	130711	57	100.00	KOSPI		기계	N	N	N	N		N	951	-3	5	-0.31	67157115	70485	90.58	959	963	943	1240	668	954	952.79	0.00	0	-17723	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	761	1.28	0.42	12	0.09	743.00	2254.00	1148	20230713	-17.16	845	20240417	12.54	1025	-7.22	20240112	845	12.54	20240417	1148	-17.16	20230713	845	12.54	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
22	20240529	120714	57	100.00	KOSPI		기계	N	N	N	N		N	953	-1	5	-0.10	60177302	63166	81.18	959	963	943	1240	668	954	952.69	0.00	0	-15499	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	762	1.28	0.42	12	0.08	743.00	2254.00	1148	20230713	-16.99	845	20240417	12.78	1025	-7.02	20240112	845	12.78	20240417	1148	-16.99	20230713	845	12.78	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
23	20240529	110711	57	100.00	KOSPI		기계	N	N	N	N		N	950	-4	5	-0.42	42424304	44446	57.12	959	963	945	1240	668	954	954.51	0.00	0	-16905	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	760	1.28	0.42	12	0.06	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1025	-7.32	20240112	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
24	20240529	100709	57	100.00	KOSPI		기계	N	N	N	N		N	952	-2	5	-0.21	26653376	27896	35.85	959	963	947	1240	668	954	955.46	0.00	0	-10149	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	761	1.28	0.42	12	0.03	743.00	2254.00	1148	20230713	-17.07	845	20240417	12.66	1025	-7.12	20240112	845	12.66	20240417	1148	-17.07	20230713	845	12.66	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
25	20240529	090706	57	100.00	KOSPI		기계	N	N	N	N		N	958	4	2	0.42	4724530	4948	6.36	959	959	952	1240	668	954	954.84	0.00	0	-3543	983	968	958	943	933	963	938	400	286	500	700	1	1	79983352	766	1.29	0.43	12	0.01	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1025	-6.54	20240112	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.34	N	085310	500	399 억		0	N	N	3	N	00	N
26	20240528	160705	57	100.00	KOSPI		기계	N	N	N	N		N	954	-9	5	-0.93	74191675	77539	57.48	973	973	948	1251	675	963	956.83	0.00	0	-20420	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	763	1.28	0.42	12	0.10	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1025	-6.93	20240112	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.42	N	085310	500	399 억		0	N	N	3	N	00	N
27	20240528	150708	57	100.00	KOSPI		기계	N	N	N	N		N	955	-8	5	-0.83	68977983	72073	53.43	973	973	948	1251	675	963	957.06	0.00	0	-16780	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	764	1.29	0.42	12	0.09	743.00	2254.00	1148	20230713	-16.81	845	20240417	13.02	1025	-6.83	20240112	845	13.02	20240417	1148	-16.81	20230713	845	13.02	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
28	20240528	140709	57	100.00	KOSPI		기계	N	N	N	N		N	958	-5	5	-0.52	57442181	59956	44.45	973	973	951	1251	675	963	958.07	0.00	0	-16835	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	766	1.29	0.43	12	0.07	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1025	-6.54	20240112	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
29	20240528	130705	57	100.00	KOSPI		기계	N	N	N	N		N	954	-9	5	-0.93	47393178	49433	36.65	973	973	954	1251	675	963	958.74	0.00	0	-16657	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	763	1.28	0.42	12	0.06	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1025	-6.93	20240112	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
30	20240528	120706	57	100.00	KOSPI		기계	N	N	N	N		N	954	-9	5	-0.93	38714356	40376	29.93	973	973	954	1251	675	963	958.85	0.00	0	-14254	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	763	1.28	0.42	12	0.05	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1025	-6.93	20240112	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
31	20240528	110650	57	100.00	KOSPI		기계	N	N	N	N		N	958	-5	5	-0.52	14781483	15388	11.41	973	973	954	1251	675	963	960.59	0.00	0	-907	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	766	1.29	0.43	12	0.02	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1025	-6.54	20240112	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
32	20240528	100706	57	100.00	KOSPI		기계	N	N	N	N		N	956	-7	5	-0.73	10514810	10919	8.09	973	973	954	1251	675	963	962.98	0.00	0	-910	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	765	1.29	0.42	12	0.01	743.00	2254.00	1148	20230713	-16.72	845	20240417	13.14	1025	-6.73	20240112	845	13.14	20240417	1148	-16.72	20230713	845	13.14	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
33	20240528	090708	57	100.00	KOSPI		기계	N	N	N	N		N	969	6	2	0.62	979798	1007	0.75	973	973	966	1251	675	963	972.99	0.00	0	-1	978	970	957	949	936	974	953	400	288	500	710	1	1	79983352	775	1.30	0.43	12	0.00	743.00	2254.00	1148	20230713	-15.59	845	20240417	14.67	1025	-5.46	20240112	845	14.67	20240417	1148	-15.59	20230713	845	14.67	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
34	20240527	160656	57	100.00	KOSPI		기계	N	N	N	N		N	963	6	2	0.63	128976006	134686	43.48	958	965	944	1244	670	957	957.60	0.00	0	-1919	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	770	1.30	0.43	12	0.17	743.00	2254.00	1148	20230713	-16.11	845	20240417	13.96	1025	-6.05	20240112	845	13.96	20240417	1148	-16.11	20230713	845	13.96	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
35	20240527	150707	57	100.00	KOSPI		기계	N	N	N	N		N	964	7	2	0.73	125139266	130700	42.19	958	965	944	1244	670	957	957.45	0.00	0	-2252	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	771	1.30	0.43	12	0.16	743.00	2254.00	1148	20230713	-16.03	845	20240417	14.08	1025	-5.95	20240112	845	14.08	20240417	1148	-16.03	20230713	845	14.08	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
36	20240527	140705	57	100.00	KOSPI		기계	N	N	N	N		N	963	6	2	0.63	91064549	95267	30.75	958	964	944	1244	670	957	955.89	0.00	0	-2225	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	770	1.30	0.43	12	0.12	743.00	2254.00	1148	20230713	-16.11	845	20240417	13.96	1025	-6.05	20240112	845	13.96	20240417	1148	-16.11	20230713	845	13.96	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
37	20240527	130704	57	100.00	KOSPI		기계	N	N	N	N		N	959	2	2	0.21	59519998	62462	20.16	958	962	944	1244	670	957	952.90	0.00	0	-2956	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	767	1.29	0.43	12	0.08	743.00	2254.00	1148	20230713	-16.46	845	20240417	13.49	1025	-6.44	20240112	845	13.49	20240417	1148	-16.46	20230713	845	13.49	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
38	20240527	120705	57	100.00	KOSPI		기계	N	N	N	N		N	949	-8	5	-0.84	55221674	57962	18.71	958	962	944	1244	670	957	952.72	0.00	0	-2949	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	759	1.28	0.42	12	0.07	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
39	20240527	110705	57	100.00	KOSPI		기계	N	N	N	N		N	944	-13	5	-1.36	42093647	44120	14.24	958	962	944	1244	670	957	954.07	0.00	0	-5253	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	755	1.27	0.42	12	0.06	743.00	2254.00	1148	20230713	-17.77	845	20240417	11.72	1025	-7.90	20240112	845	11.72	20240417	1148	-17.77	20230713	845	11.72	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
40	20240527	100703	57	100.00	KOSPI		기계	N	N	N	N		N	959	2	2	0.21	15173504	15816	5.11	958	962	957	1244	670	957	959.38	0.00	0	-5033	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	767	1.29	0.43	12	0.02	743.00	2254.00	1148	20230713	-16.46	845	20240417	13.49	1025	-6.44	20240112	845	13.49	20240417	1148	-16.46	20230713	845	13.49	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
41	20240527	090704	57	100.00	KOSPI		기계	N	N	N	N		N	962	5	2	0.52	804121	839	0.27	958	962	958	1244	670	957	958.43	0.00	0	497	985	970	955	940	925	963	933	400	287	500	700	1	1	79983352	769	1.29	0.43	12	0.00	743.00	2254.00	1148	20230713	-16.20	845	20240417	13.85	1025	-6.15	20240112	845	13.85	20240417	1148	-16.20	20230713	845	13.85	20240417	1.42	N	085310	500	399 억		0	N	N	0	N	00	N
42	20240524	160629	57	100.00	KOSPI		기계	N	N	N	N		N	957	-14	5	-1.44	295187623	309794	184.76	970	970	940	1262	680	971	952.84	0.00	0	66696	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	765	1.29	0.42	12	0.39	743.00	2254.00	1148	20230713	-16.64	845	20240417	13.25	1025	-6.63	20240112	845	13.25	20240417	1148	-16.64	20230713	845	13.25	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
43	20240524	150628	57	100.00	KOSPI		기계	N	N	N	N		N	956	-15	5	-1.54	292447871	306931	183.05	970	970	940	1262	680	971	952.81	0.00	0	66920	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	765	1.29	0.42	12	0.38	743.00	2254.00	1148	20230713	-16.72	845	20240417	13.14	1025	-6.73	20240112	845	13.14	20240417	1148	-16.72	20230713	845	13.14	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
44	20240524	140631	57	100.00	KOSPI		기계	N	N	N	N		N	957	-14	5	-1.44	264003891	277126	165.28	970	970	940	1262	680	971	952.65	0.00	0	65641	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	765	1.29	0.42	12	0.35	743.00	2254.00	1148	20230713	-16.64	845	20240417	13.25	1025	-6.63	20240112	845	13.25	20240417	1148	-16.64	20230713	845	13.25	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
45	20240524	130629	57	100.00	KOSPI		기계	N	N	N	N		N	961	-10	5	-1.03	241607562	253778	151.35	970	970	940	1262	680	971	952.04	0.00	0	63025	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	769	1.29	0.43	12	0.32	743.00	2254.00	1148	20230713	-16.29	845	20240417	13.73	1025	-6.24	20240112	845	13.73	20240417	1148	-16.29	20230713	845	13.73	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
46	20240524	120630	57	100.00	KOSPI		기계	N	N	N	N		N	957	-14	5	-1.44	236931911	248901	148.44	970	970	940	1262	680	971	951.91	0.00	0	62727	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	765	1.29	0.42	12	0.31	743.00	2254.00	1148	20230713	-16.64	845	20240417	13.25	1025	-6.63	20240112	845	13.25	20240417	1148	-16.64	20230713	845	13.25	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
47	20240524	110628	57	100.00	KOSPI		기계	N	N	N	N		N	962	-9	5	-0.93	229318313	240968	143.71	970	970	940	1262	680	971	951.65	0.00	0	61530	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	769	1.29	0.43	12	0.30	743.00	2254.00	1148	20230713	-16.20	845	20240417	13.85	1025	-6.15	20240112	845	13.85	20240417	1148	-16.20	20230713	845	13.85	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
48	20240524	100633	57	100.00	KOSPI		기계	N	N	N	N		N	951	-20	5	-2.06	185970537	195501	116.60	970	970	940	1262	680	971	951.25	0.00	0	41394	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	761	1.28	0.42	12	0.24	743.00	2254.00	1148	20230713	-17.16	845	20240417	12.54	1025	-7.22	20240112	845	12.54	20240417	1148	-17.16	20230713	845	12.54	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
49	20240524	090629	57	100.00	KOSPI		기계	N	N	N	N		N	956	-15	5	-1.54	15863829	16499	9.84	970	970	956	1262	680	971	961.50	0.00	0	-630	987	978	969	960	951	983	965	400	291	500	710	1	1	79983352	765	1.29	0.42	12	0.02	743.00	2254.00	1148	20230713	-16.72	845	20240417	13.14	1025	-6.73	20240112	845	13.14	20240417	1148	-16.72	20230713	845	13.14	20240417	1.41	N	085310	500	399 억		0	N	N	0	N	00	N
50	20240523	160626	57	100.00	KOSPI		기계	N	N	N	N		N	971	8	2	0.83	162749443	167604	70.29	963	978	960	1251	675	963	971.06	0.00	0	19316	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	777	1.31	0.43	12	0.21	743.00	2254.00	1148	20230713	-15.42	845	20240417	14.91	1025	-5.27	20240112	845	14.91	20240417	1148	-15.42	20230713	845	14.91	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
51	20240523	150631	57	100.00	KOSPI		기계	N	N	N	N		N	970	7	2	0.73	156413978	161066	67.55	963	978	960	1251	675	963	971.14	0.00	0	19805	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	776	1.31	0.43	12	0.20	743.00	2254.00	1148	20230713	-15.51	845	20240417	14.79	1025	-5.37	20240112	845	14.79	20240417	1148	-15.51	20230713	845	14.79	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
52	20240523	140632	57	100.00	KOSPI		기계	N	N	N	N		N	971	8	2	0.83	143355716	147600	61.90	963	978	960	1251	675	963	971.27	0.00	0	19969	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	777	1.31	0.43	12	0.18	743.00	2254.00	1148	20230713	-15.42	845	20240417	14.91	1025	-5.27	20240112	845	14.91	20240417	1148	-15.42	20230713	845	14.91	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
53	20240523	130630	57	100.00	KOSPI		기계	N	N	N	N		N	970	7	2	0.73	118138774	121677	51.03	963	978	960	1251	675	963	970.95	0.00	0	25686	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	776	1.31	0.43	12	0.15	743.00	2254.00	1148	20230713	-15.51	845	20240417	14.79	1025	-5.37	20240112	845	14.79	20240417	1148	-15.51	20230713	845	14.79	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
54	20240523	120627	57	100.00	KOSPI		기계	N	N	N	N		N	967	4	2	0.42	110887681	114219	47.90	963	978	960	1251	675	963	970.86	0.00	0	29039	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	773	1.30	0.43	12	0.14	743.00	2254.00	1148	20230713	-15.77	845	20240417	14.44	1025	-5.66	20240112	845	14.44	20240417	1148	-15.77	20230713	845	14.44	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
55	20240523	110626	57	100.00	KOSPI		기계	N	N	N	N		N	973	10	2	1.04	85546059	88136	36.96	963	978	960	1251	675	963	970.65	0.00	0	25326	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	778	1.31	0.43	12	0.11	743.00	2254.00	1148	20230713	-15.24	845	20240417	15.15	1025	-5.07	20240112	845	15.15	20240417	1148	-15.24	20230713	845	15.15	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
56	20240523	100628	57	100.00	KOSPI		기계	N	N	N	N		N	972	9	2	0.93	43577610	45072	18.90	963	974	960	1251	675	963	966.88	0.00	0	17058	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	777	1.31	0.43	12	0.06	743.00	2254.00	1148	20230713	-15.33	845	20240417	15.03	1025	-5.17	20240112	845	15.03	20240417	1148	-15.33	20230713	845	15.03	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
57	20240523	090630	57	100.00	KOSPI		기계	N	N	N	N		N	968	5	2	0.52	4305822	4474	1.88	963	968	960	1251	675	963	962.34	0.00	0	679	990	976	959	945	928	983	952	400	288	500	710	1	1	79983352	774	1.30	0.43	12	0.01	743.00	2254.00	1148	20230713	-15.68	845	20240417	14.56	1025	-5.56	20240112	845	14.56	20240417	1148	-15.68	20230713	845	14.56	20240417	1.41	N	085310	500	399 억		0	N	N	16	N	00	N
58	20240522	160621	57	100.00	KOSPI		기계	N	N	N	N		N	963	19	2	2.01	227816626	237937	209.04	945	973	942	1227	661	944	957.47	0.00	0	-30003	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	770	1.30	0.43	12	0.30	743.00	2254.00	1148	20230713	-16.11	845	20240417	13.96	1025	-6.05	20240112	845	13.96	20240417	1148	-16.11	20230713	845	13.96	20240417	1.37	N	085310	500	399 억		0	N	N	16	N	00	N
59	20240522	150626	57	100.00	KOSPI		기계	N	N	N	N		N	964	20	2	2.12	218387116	228151	200.44	945	973	942	1227	661	944	957.20	0.00	0	-28140	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	771	1.30	0.43	12	0.29	743.00	2254.00	1148	20230713	-16.03	845	20240417	14.08	1025	-5.95	20240112	845	14.08	20240417	1148	-16.03	20230713	845	14.08	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
60	20240522	140627	57	100.00	KOSPI		기계	N	N	N	N		N	962	18	2	1.91	188266830	196815	172.91	945	973	942	1227	661	944	956.57	0.00	0	-29243	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	769	1.29	0.43	12	0.25	743.00	2254.00	1148	20230713	-16.20	845	20240417	13.85	1025	-6.15	20240112	845	13.85	20240417	1148	-16.20	20230713	845	13.85	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
61	20240522	130623	57	100.00	KOSPI		기계	N	N	N	N		N	946	2	2	0.21	81951411	86052	75.60	945	969	942	1227	661	944	952.35	0.00	0	-21724	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	757	1.27	0.42	12	0.11	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1025	-7.71	20240112	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
62	20240522	120656	57	100.00	KOSPI		기계	N	N	N	N		N	949	5	2	0.53	76536876	80331	70.57	945	969	942	1227	661	944	952.77	0.00	0	-21601	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	759	1.28	0.42	12	0.10	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
63	20240522	110627	57	100.00	KOSPI		기계	N	N	N	N		N	947	3	2	0.32	70192861	73649	64.70	945	969	942	1227	661	944	953.07	0.00	0	-19830	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	757	1.27	0.42	12	0.09	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1025	-7.61	20240112	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
64	20240522	100626	57	100.00	KOSPI		기계	N	N	N	N		N	953	9	2	0.95	55274392	57909	50.88	945	969	942	1227	661	944	954.50	0.00	0	-14944	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	762	1.28	0.42	12	0.07	743.00	2254.00	1148	20230713	-16.99	845	20240417	12.78	1025	-7.02	20240112	845	12.78	20240417	1148	-16.99	20230713	845	12.78	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
65	20240522	090625	57	100.00	KOSPI		기계	N	N	N	N		N	942	-2	5	-0.21	6385610	6773	5.95	945	945	942	1227	661	944	942.80	0.00	0	-2541	960	952	944	936	928	956	940	400	283	500	690	1	1	79983352	753	1.27	0.42	12	0.01	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1025	-8.10	20240112	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.37	N	085310	500	399 억		0	N	N	74	N	00	N
66	20240521	160619	57	100.00	KOSPI		기계	N	N	N	N		N	944	8	2	0.85	107545271	113825	65.73	936	952	936	1216	656	936	944.83	0.00	0	-9850	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	755	1.27	0.42	12	0.14	743.00	2254.00	1148	20230713	-17.77	845	20240417	11.72	1025	-7.90	20240112	845	11.72	20240417	1148	-17.77	20230713	845	11.72	20240417	1.26	N	085310	500	399 억		0	N	N	74	N	00	N
67	20240521	150624	57	100.00	KOSPI		기계	N	N	N	N		N	946	10	2	1.07	101933078	107895	62.30	936	952	936	1216	656	936	944.74	0.00	0	-7237	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	757	1.27	0.42	12	0.13	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1025	-7.71	20240112	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
68	20240521	140622	57	100.00	KOSPI		기계	N	N	N	N		N	943	7	2	0.75	73803468	78048	45.07	936	952	936	1216	656	936	945.62	0.00	0	-11816	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	754	1.27	0.42	12	0.10	743.00	2254.00	1148	20230713	-17.86	845	20240417	11.60	1025	-8.00	20240112	845	11.60	20240417	1148	-17.86	20230713	845	11.60	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
69	20240521	130623	57	100.00	KOSPI		기계	N	N	N	N		N	945	9	2	0.96	68342981	72262	41.73	936	952	936	1216	656	936	945.77	0.00	0	-11898	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	756	1.27	0.42	12	0.09	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1025	-7.80	20240112	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
70	20240521	120623	57	100.00	KOSPI		기계	N	N	N	N		N	945	9	2	0.96	54429531	57475	33.19	936	952	936	1216	656	936	947.01	0.00	0	-14903	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	756	1.27	0.42	12	0.07	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1025	-7.80	20240112	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
71	20240521	110624	57	100.00	KOSPI		기계	N	N	N	N		N	947	11	2	1.18	40522037	42733	24.68	936	952	936	1216	656	936	948.26	0.00	0	-14399	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	757	1.27	0.42	12	0.05	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1025	-7.61	20240112	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
72	20240521	100623	57	100.00	KOSPI		기계	N	N	N	N		N	949	13	2	1.39	32677473	34467	19.90	936	952	936	1216	656	936	948.08	0.00	0	-11798	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	759	1.28	0.42	12	0.04	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
73	20240521	090619	57	100.00	KOSPI		기계	N	N	N	N		N	936	0	3	0.00	694514	742	0.43	936	937	936	1216	656	936	936.00	0.00	0	5	966	950	941	925	916	946	921	400	280	500	690	1	1	79983352	749	1.26	0.42	12	0.00	743.00	2254.00	1148	20230713	-18.47	845	20240417	10.77	1025	-8.68	20240112	845	10.77	20240417	1148	-18.47	20230713	845	10.77	20240417	1.26	N	085310	500	399 억		0	N	N	262	N	00	N
74	20240517	160624	57	100.00	KOSPI		기계	N	N	N	N		N	951	-16	5	-1.65	416748989	441033	120.22	960	960	934	1257	677	967	944.94	0.00	0	4548	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	761	1.28	0.42	12	0.55	743.00	2254.00	1148	20230713	-17.16	845	20240417	12.54	1025	-7.22	20240112	845	12.54	20240417	1148	-17.16	20230713	845	12.54	20240417	1.07	N	085310	500	399 억		0	N	N	186	N	00	N
75	20240517	150626	57	100.00	KOSPI		기계	N	N	N	N		N	954	-13	5	-1.34	413509914	437630	119.29	960	960	934	1257	677	967	944.88	0.00	0	6121	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	763	1.28	0.42	12	0.55	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1025	-6.93	20240112	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
76	20240517	140620	57	100.00	KOSPI		기계	N	N	N	N		N	951	-16	5	-1.65	340077867	360625	98.30	960	960	934	1257	677	967	943.02	0.00	0	14387	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	761	1.28	0.42	12	0.45	743.00	2254.00	1148	20230713	-17.16	845	20240417	12.54	1025	-7.22	20240112	845	12.54	20240417	1148	-17.16	20230713	845	12.54	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
77	20240517	130615	57	100.00	KOSPI		기계	N	N	N	N		N	936	-31	5	-3.21	299973702	318118	86.72	960	960	934	1257	677	967	942.96	0.00	0	34208	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	749	1.26	0.42	12	0.40	743.00	2254.00	1148	20230713	-18.47	845	20240417	10.77	1025	-8.68	20240112	845	10.77	20240417	1148	-18.47	20230713	845	10.77	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
78	20240517	120617	57	100.00	KOSPI		기계	N	N	N	N		N	939	-28	5	-2.90	282220761	299139	81.54	960	960	934	1257	677	967	943.44	0.00	0	40698	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	751	1.26	0.42	12	0.37	743.00	2254.00	1148	20230713	-18.21	845	20240417	11.12	1025	-8.39	20240112	845	11.12	20240417	1148	-18.21	20230713	845	11.12	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
79	20240517	110617	57	100.00	KOSPI		기계	N	N	N	N		N	942	-25	5	-2.59	257741975	273028	74.42	960	960	934	1257	677	967	944.01	0.00	0	37947	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	753	1.27	0.42	12	0.34	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1025	-8.10	20240112	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
80	20240517	100613	57	100.00	KOSPI		기계	N	N	N	N		N	952	-15	5	-1.55	69046677	72578	19.78	960	960	945	1257	677	967	951.34	0.00	0	16650	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	761	1.28	0.42	12	0.09	743.00	2254.00	1148	20230713	-17.07	845	20240417	12.66	1025	-7.12	20240112	845	12.66	20240417	1148	-17.07	20230713	845	12.66	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
81	20240517	090617	57	100.00	KOSPI		기계	N	N	N	N		N	945	-22	5	-2.28	26809641	28020	7.64	960	960	945	1257	677	967	956.80	0.00	0	2002	1001	983	964	946	927	993	956	400	290	500	710	1	1	79983352	756	1.27	0.42	12	0.04	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1025	-7.80	20240112	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.07	N	085310	500	399 억		0	N	N	123	N	00	N
82	20240516	160613	57	100.00	KOSPI		기계	N	N	N	N		N	967	13	2	1.36	351283255	366077	187.64	953	982	945	1240	668	954	959.59	0.00	0	-95943	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	773	1.30	0.43	12	0.46	743.00	2254.00	1148	20230713	-15.77	845	20240417	14.44	1025	-5.66	20240112	845	14.44	20240417	1148	-15.77	20230713	845	14.44	20240417	1.09	N	085310	500	399 억		0	N	N	123	N	00	N
83	20240516	150611	57	100.00	KOSPI		기계	N	N	N	N		N	967	13	2	1.36	263078717	275426	141.17	953	969	945	1240	668	954	955.17	0.00	0	-79080	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	773	1.30	0.43	12	0.34	743.00	2254.00	1148	20230713	-15.77	845	20240417	14.44	1025	-5.66	20240112	845	14.44	20240417	1148	-15.77	20230713	845	14.44	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
84	20240516	140615	57	100.00	KOSPI		기계	N	N	N	N		N	948	-6	5	-0.63	105651570	111392	57.09	953	956	945	1240	668	954	948.47	0.00	0	-18082	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	758	1.28	0.42	12	0.14	743.00	2254.00	1148	20230713	-17.42	845	20240417	12.19	1025	-7.51	20240112	845	12.19	20240417	1148	-17.42	20230713	845	12.19	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
85	20240516	130613	57	100.00	KOSPI		기계	N	N	N	N		N	949	-5	5	-0.52	91557000	96556	49.49	953	956	945	1240	668	954	948.23	0.00	0	-11923	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	759	1.28	0.42	12	0.12	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
86	20240516	120610	57	100.00	KOSPI		기계	N	N	N	N		N	946	-8	5	-0.84	78090736	82321	42.19	953	956	946	1240	668	954	948.61	0.00	0	-15316	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	757	1.27	0.42	12	0.10	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1025	-7.71	20240112	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
87	20240516	110610	57	100.00	KOSPI		기계	N	N	N	N		N	947	-7	5	-0.73	56924274	59965	30.74	953	956	946	1240	668	954	949.29	0.00	0	-15312	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	757	1.27	0.42	12	0.07	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1025	-7.61	20240112	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
88	20240516	100610	57	100.00	KOSPI		기계	N	N	N	N		N	950	-4	5	-0.42	35660374	37538	19.24	953	956	946	1240	668	954	949.98	0.00	0	-13038	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	760	1.28	0.42	12	0.05	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1025	-7.32	20240112	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
89	20240516	090611	57	100.00	KOSPI		기계	N	N	N	N		N	947	-7	5	-0.73	1581685	1664	0.85	953	953	947	1240	668	954	950.53	0.00	0	-437	975	964	943	932	911	970	938	400	286	500	700	1	1	79983352	757	1.27	0.42	12	0.00	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1025	-7.61	20240112	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
90	20240514	160618	57	100.00	KOSPI		기계	N	N	N	N		N	954	32	2	3.47	183132671	194695	88.35	922	954	922	1198	646	922	940.61	0.00	0	15438	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	763	1.28	0.42	12	0.24	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1025	-6.93	20240112	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.09	N	085310	500	399 억		0	N	N	79	N	00	N
91	20240514	150621	57	100.00	KOSPI		기계	N	N	N	N		N	941	19	2	2.06	139050975	148260	67.28	922	947	922	1198	646	922	937.89	0.00	0	-1711	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	753	1.27	0.42	12	0.19	743.00	2254.00	1148	20230713	-18.03	845	20240417	11.36	1025	-8.20	20240112	845	11.36	20240417	1148	-18.03	20230713	845	11.36	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
92	20240514	140619	57	100.00	KOSPI		기계	N	N	N	N		N	938	16	2	1.74	129829208	138459	62.83	922	947	922	1198	646	922	937.67	0.00	0	-1034	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	750	1.26	0.42	12	0.17	743.00	2254.00	1148	20230713	-18.29	845	20240417	11.01	1025	-8.49	20240112	845	11.01	20240417	1148	-18.29	20230713	845	11.01	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
93	20240514	130620	57	100.00	KOSPI		기계	N	N	N	N		N	937	15	2	1.63	121811007	129896	58.95	922	947	922	1198	646	922	937.76	0.00	0	-975	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	749	1.26	0.42	12	0.16	743.00	2254.00	1148	20230713	-18.38	845	20240417	10.89	1025	-8.59	20240112	845	10.89	20240417	1148	-18.38	20230713	845	10.89	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
94	20240514	120617	57	100.00	KOSPI		기계	N	N	N	N		N	942	20	2	2.17	110881555	118256	53.66	922	947	922	1198	646	922	937.64	0.00	0	6617	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	753	1.27	0.42	12	0.15	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1025	-8.10	20240112	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
95	20240514	110618	57	100.00	KOSPI		기계	N	N	N	N		N	940	18	2	1.95	94571691	100908	45.79	922	947	922	1198	646	922	937.21	0.00	0	13426	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	752	1.27	0.42	12	0.13	743.00	2254.00	1148	20230713	-18.12	845	20240417	11.24	1025	-8.29	20240112	845	11.24	20240417	1148	-18.12	20230713	845	11.24	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
96	20240514	100617	57	100.00	KOSPI		기계	N	N	N	N		N	939	17	2	1.84	50074808	53696	24.37	922	940	922	1198	646	922	932.56	0.00	0	9260	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	751	1.26	0.42	12	0.07	743.00	2254.00	1148	20230713	-18.21	845	20240417	11.12	1025	-8.39	20240112	845	11.12	20240417	1148	-18.21	20230713	845	11.12	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
97	20240514	090617	57	100.00	KOSPI		기계	N	N	N	N		N	930	8	2	0.87	4205831	4557	2.07	922	930	922	1198	646	922	922.94	0.00	0	-870	948	934	923	909	898	942	917	400	276	500	680	1	1	79983352	744	1.25	0.41	12	0.01	743.00	2254.00	1148	20230713	-18.99	845	20240417	10.06	1025	-9.27	20240112	845	10.06	20240417	1148	-18.99	20230713	845	10.06	20240417	1.09	N	085310	500	399 억		0	N	N	62	N	00	N
98	20240513	160616	57	100.00	KOSPI		기계	N	N	N	N		N	922	10	2	1.10	204432430	220364	205.50	912	937	912	1185	639	912	927.71	0.00	0	8315	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	737	1.24	0.41	12	0.28	743.00	2254.00	1148	20230713	-19.69	845	20240417	9.11	1025	-10.05	20240112	845	9.11	20240417	1148	-19.69	20230713	845	9.11	20240417	1.10	N	085310	500	399 억		0	N	N	62	N	00	N
99	20240513	150619	57	100.00	KOSPI		기계	N	N	N	N		N	925	13	2	1.43	194069407	209138	195.03	912	937	912	1185	639	912	927.95	0.00	0	10105	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	740	1.24	0.41	12	0.26	743.00	2254.00	1148	20230713	-19.43	845	20240417	9.47	1025	-9.76	20240112	845	9.47	20240417	1148	-19.43	20230713	845	9.47	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
100	20240513	140617	57	100.00	KOSPI		기계	N	N	N	N		N	926	14	2	1.54	182698475	196806	183.53	912	937	912	1185	639	912	928.32	0.00	0	8928	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	741	1.25	0.41	12	0.25	743.00	2254.00	1148	20230713	-19.34	845	20240417	9.59	1025	-9.66	20240112	845	9.59	20240417	1148	-19.34	20230713	845	9.59	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
101	20240513	130611	57	100.00	KOSPI		기계	N	N	N	N		N	925	13	2	1.43	173783202	187150	174.52	912	937	912	1185	639	912	928.58	0.00	0	9647	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	740	1.24	0.41	12	0.23	743.00	2254.00	1148	20230713	-19.43	845	20240417	9.47	1025	-9.76	20240112	845	9.47	20240417	1148	-19.43	20230713	845	9.47	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
102	20240513	120617	57	100.00	KOSPI		기계	N	N	N	N		N	927	15	2	1.64	164925054	177583	165.60	912	937	912	1185	639	912	928.72	0.00	0	9973	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	741	1.25	0.41	12	0.22	743.00	2254.00	1148	20230713	-19.25	845	20240417	9.70	1025	-9.56	20240112	845	9.70	20240417	1148	-19.25	20230713	845	9.70	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
103	20240513	110615	57	100.00	KOSPI		기계	N	N	N	N		N	925	13	2	1.43	111908049	120488	112.36	912	937	912	1185	639	912	928.79	0.00	0	-231	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	740	1.24	0.41	12	0.15	743.00	2254.00	1148	20230713	-19.43	845	20240417	9.47	1025	-9.76	20240112	845	9.47	20240417	1148	-19.43	20230713	845	9.47	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
104	20240513	100616	57	100.00	KOSPI		기계	N	N	N	N		N	935	23	2	2.52	89884119	96795	90.26	912	937	912	1185	639	912	928.60	0.00	0	-782	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	748	1.26	0.41	12	0.12	743.00	2254.00	1148	20230713	-18.55	845	20240417	10.65	1025	-8.78	20240112	845	10.65	20240417	1148	-18.55	20230713	845	10.65	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
105	20240513	090618	57	100.00	KOSPI		기계	N	N	N	N		N	921	9	2	0.99	2439595	2666	2.49	912	921	912	1185	639	912	915.08	0.00	0	-151	928	919	912	903	896	916	900	400	273	500	670	1	1	79983352	737	1.24	0.41	12	0.00	743.00	2254.00	1148	20230713	-19.77	845	20240417	8.99	1025	-10.15	20240112	845	8.99	20240417	1148	-19.77	20230713	845	8.99	20240417	1.10	N	085310	500	399 억		0	N	N	49	N	00	N
106	20240510	160558	57	100.00	KOSPI		기계	N	N	N	N		N	912	-4	5	-0.44	97837174	107191	56.04	918	921	905	1190	642	916	912.74	0.00	0	-1351	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.13	743.00	2254.00	1148	20230713	-20.56	845	20240417	7.93	1025	-11.02	20240112	845	7.93	20240417	1148	-20.56	20230713	845	7.93	20240417	1.08	N	085310	500	399 억		0	N	N	49	N	00	N
107	20240510	150604	57	100.00	KOSPI		기계	N	N	N	N		N	915	-1	5	-0.11	96674035	105916	55.37	918	921	905	1190	642	916	912.74	0.00	0	-1331	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	732	1.23	0.41	12	0.13	743.00	2254.00	1148	20230713	-20.30	845	20240417	8.28	1025	-10.73	20240112	845	8.28	20240417	1148	-20.30	20230713	845	8.28	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
108	20240510	140607	57	100.00	KOSPI		기계	N	N	N	N		N	912	-4	5	-0.44	92947397	101836	53.24	918	921	905	1190	642	916	912.72	0.00	0	-806	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.13	743.00	2254.00	1148	20230713	-20.56	845	20240417	7.93	1025	-11.02	20240112	845	7.93	20240417	1148	-20.56	20230713	845	7.93	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
109	20240510	130600	57	100.00	KOSPI		기계	N	N	N	N		N	910	-6	5	-0.66	87439030	95799	50.08	918	921	905	1190	642	916	912.73	0.00	0	1127	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	728	1.22	0.40	12	0.12	743.00	2254.00	1148	20230713	-20.73	845	20240417	7.69	1025	-11.22	20240112	845	7.69	20240417	1148	-20.73	20230713	845	7.69	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
110	20240510	120559	57	100.00	KOSPI		기계	N	N	N	N		N	911	-5	5	-0.55	61495227	67265	35.16	918	921	908	1190	642	916	914.22	0.00	0	-3293	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.08	743.00	2254.00	1148	20230713	-20.64	845	20240417	7.81	1025	-11.12	20240112	845	7.81	20240417	1148	-20.64	20230713	845	7.81	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
111	20240510	110601	57	100.00	KOSPI		기계	N	N	N	N		N	911	-5	5	-0.55	53456954	58433	30.55	918	921	908	1190	642	916	914.84	0.00	0	-4232	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.07	743.00	2254.00	1148	20230713	-20.64	845	20240417	7.81	1025	-11.12	20240112	845	7.81	20240417	1148	-20.64	20230713	845	7.81	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
112	20240510	100600	57	100.00	KOSPI		기계	N	N	N	N		N	919	3	2	0.33	22563115	24583	12.85	918	921	915	1190	642	916	917.83	0.00	0	-3115	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	735	1.24	0.41	12	0.03	743.00	2254.00	1148	20230713	-19.95	845	20240417	8.76	1025	-10.34	20240112	845	8.76	20240417	1148	-19.95	20230713	845	8.76	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
113	20240510	090601	57	100.00	KOSPI		기계	N	N	N	N		N	918	2	2	0.22	968526	1055	0.55	918	921	918	1190	642	916	918.03	0.00	0	-52	941	928	921	908	901	925	905	400	274	500	670	1	1	79983352	734	1.24	0.41	12	0.00	743.00	2254.00	1148	20230713	-20.03	845	20240417	8.64	1025	-10.44	20240112	845	8.64	20240417	1148	-20.03	20230713	845	8.64	20240417	1.08	N	085310	500	399 억		0	N	N	22	N	00	N
114	20240509	160612	57	100.00	KOSPI		기계	N	N	N	N		N	916	-6	5	-0.65	176906092	191284	181.60	933	934	914	1198	646	922	924.83	0.00	0	-14531	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.24	743.00	2254.00	1148	20230713	-20.21	845	20240417	8.40	1025	-10.63	20240112	845	8.40	20240417	1148	-20.21	20230713	845	8.40	20240417	1.07	N	085310	500	399 억		0	N	N	22	N	00	N
115	20240509	150613	57	100.00	KOSPI		기계	N	N	N	N		N	918	-4	5	-0.43	172485763	186463	177.02	933	934	914	1198	646	922	925.04	0.00	0	-15119	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	734	1.24	0.41	12	0.23	743.00	2254.00	1148	20230713	-20.03	845	20240417	8.64	1025	-10.44	20240112	845	8.64	20240417	1148	-20.03	20230713	845	8.64	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
116	20240509	140556	57	100.00	KOSPI		기계	N	N	N	N		N	919	-3	5	-0.33	169658709	183384	174.10	933	934	914	1198	646	922	925.16	0.00	0	-12812	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	735	1.24	0.41	12	0.23	743.00	2254.00	1148	20230713	-19.95	845	20240417	8.76	1025	-10.34	20240112	845	8.76	20240417	1148	-19.95	20230713	845	8.76	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
117	20240509	130600	57	100.00	KOSPI		기계	N	N	N	N		N	917	-5	5	-0.54	157033488	169607	161.02	933	934	917	1198	646	922	925.87	0.00	0	-15270	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.21	743.00	2254.00	1148	20230713	-20.12	845	20240417	8.52	1025	-10.54	20240112	845	8.52	20240417	1148	-20.12	20230713	845	8.52	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
118	20240509	120603	57	100.00	KOSPI		기계	N	N	N	N		N	927	5	2	0.54	132381808	142833	135.60	933	934	919	1198	646	922	926.83	0.00	0	-14611	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	741	1.25	0.41	12	0.18	743.00	2254.00	1148	20230713	-19.25	845	20240417	9.70	1025	-9.56	20240112	845	9.70	20240417	1148	-19.25	20230713	845	9.70	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
119	20240509	110551	57	100.00	KOSPI		기계	N	N	N	N		N	924	2	2	0.22	86607054	93502	88.77	933	933	919	1198	646	922	926.26	0.00	0	-10634	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	739	1.24	0.41	12	0.12	743.00	2254.00	1148	20230713	-19.51	845	20240417	9.35	1025	-9.85	20240112	845	9.35	20240417	1148	-19.51	20230713	845	9.35	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
120	20240509	100554	57	100.00	KOSPI		기계	N	N	N	N		N	925	3	2	0.33	58191749	62750	59.57	933	933	919	1198	646	922	927.36	0.00	0	-8404	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	740	1.24	0.41	12	0.08	743.00	2254.00	1148	20230713	-19.43	845	20240417	9.47	1025	-9.76	20240112	845	9.47	20240417	1148	-19.43	20230713	845	9.47	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
121	20240509	090551	57	100.00	KOSPI		기계	N	N	N	N		N	926	4	2	0.43	4989074	5350	5.08	933	933	924	1198	646	922	932.54	0.00	0	-1755	934	927	920	913	906	931	917	400	276	500	680	1	1	79983352	741	1.25	0.41	12	0.01	743.00	2254.00	1148	20230713	-19.34	845	20240417	9.59	1025	-9.66	20240112	845	9.59	20240417	1148	-19.34	20230713	845	9.59	20240417	1.07	N	085310	500	399 억		0	N	N	3	N	00	N
122	20240508	160550	57	100.00	KOSPI		기계	N	N	N	N		N	922	7	2	0.77	96834782	105331	107.04	915	927	913	1189	641	915	919.34	0.00	0	39440	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	737	1.24	0.41	12	0.13	743.00	2254.00	1148	20230713	-19.69	845	20240417	9.11	1025	-10.05	20240112	845	9.11	20240417	1148	-19.69	20230713	845	9.11	20240417	1.08	N	085310	500	399 억		0	N	N	3	N	00	N
123	20240508	150554	57	100.00	KOSPI		기계	N	N	N	N		N	922	7	2	0.77	86226159	93784	95.31	915	927	913	1189	641	915	919.41	0.00	0	34660	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	737	1.24	0.41	12	0.12	743.00	2254.00	1148	20230713	-19.69	845	20240417	9.11	1025	-10.05	20240112	845	9.11	20240417	1148	-19.69	20230713	845	9.11	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
124	20240508	140548	57	100.00	KOSPI		기계	N	N	N	N		N	926	11	2	1.20	72721526	79131	80.42	915	927	913	1189	641	915	919.00	0.00	0	31070	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	741	1.25	0.41	12	0.10	743.00	2254.00	1148	20230713	-19.34	845	20240417	9.59	1025	-9.66	20240112	845	9.59	20240417	1148	-19.34	20230713	845	9.59	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
125	20240508	130545	57	100.00	KOSPI		기계	N	N	N	N		N	925	10	2	1.09	65763510	71613	72.78	915	925	913	1189	641	915	918.32	0.00	0	30430	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	740	1.24	0.41	12	0.09	743.00	2254.00	1148	20230713	-19.43	845	20240417	9.47	1025	-9.76	20240112	845	9.47	20240417	1148	-19.43	20230713	845	9.47	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
126	20240508	120548	57	100.00	KOSPI		기계	N	N	N	N		N	920	5	2	0.55	41543942	45303	46.04	915	920	913	1189	641	915	917.02	0.00	0	14667	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	736	1.24	0.41	12	0.06	743.00	2254.00	1148	20230713	-19.86	845	20240417	8.88	1025	-10.24	20240112	845	8.88	20240417	1148	-19.86	20230713	845	8.88	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
127	20240508	110624	57	100.00	KOSPI		기계	N	N	N	N		N	916	1	2	0.11	19601919	21392	21.74	915	919	913	1189	641	915	916.32	0.00	0	855	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	733	1.23	0.41	12	0.03	743.00	2254.00	1148	20230713	-20.21	845	20240417	8.40	1025	-10.63	20240112	845	8.40	20240417	1148	-20.21	20230713	845	8.40	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
128	20240508	100555	57	100.00	KOSPI		기계	N	N	N	N		N	916	1	2	0.11	13104206	14291	14.52	915	919	915	1189	641	915	916.96	0.00	0	363	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	733	1.23	0.41	12	0.02	743.00	2254.00	1148	20230713	-20.21	845	20240417	8.40	1025	-10.63	20240112	845	8.40	20240417	1148	-20.21	20230713	845	8.40	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
129	20240508	090554	57	100.00	KOSPI		기계	N	N	N	N		N	918	3	2	0.33	2050988	2241	2.28	915	918	915	1189	641	915	915.21	0.00	0	-283	926	920	915	909	904	918	907	400	274	500	670	1	1	79983352	734	1.24	0.41	12	0.00	743.00	2254.00	1148	20230713	-20.03	845	20240417	8.64	1025	-10.44	20240112	845	8.64	20240417	1148	-20.03	20230713	845	8.64	20240417	1.08	N	085310	500	399 억		0	N	N	18	N	00	N
130	20240503	160605	57	100.00	KOSPI		기계	N	N	N	N		N	916	-6	5	-0.65	61848157	67558	46.44	914	922	911	1198	646	922	915.48	0.00	0	-11580	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.08	743.00	2254.00	1148	20230713	-20.21	845	20240417	8.40	1025	-10.63	20240112	845	8.40	20240417	1148	-20.21	20230713	845	8.40	20240417	1.03	N	085310	500	399 억		0	N	N	2	N	00	N
131	20240503	150605	57	100.00	KOSPI		기계	N	N	N	N		N	920	-2	5	-0.22	61276326	66934	46.02	914	922	911	1198	646	922	915.47	0.00	0	-11481	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	736	1.24	0.41	12	0.08	743.00	2254.00	1148	20230713	-19.86	845	20240417	8.88	1025	-10.24	20240112	845	8.88	20240417	1148	-19.86	20230713	845	8.88	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
132	20240503	140604	57	100.00	KOSPI		기계	N	N	N	N		N	921	-1	5	-0.11	56271163	61486	42.27	914	922	911	1198	646	922	915.19	0.00	0	-9132	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	737	1.24	0.41	12	0.08	743.00	2254.00	1148	20230713	-19.77	845	20240417	8.99	1025	-10.15	20240112	845	8.99	20240417	1148	-19.77	20230713	845	8.99	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
133	20240503	130605	57	100.00	KOSPI		기계	N	N	N	N		N	917	-5	5	-0.54	42495146	46445	31.93	914	922	911	1198	646	922	914.96	0.00	0	-4727	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.06	743.00	2254.00	1148	20230713	-20.12	845	20240417	8.52	1025	-10.54	20240112	845	8.52	20240417	1148	-20.12	20230713	845	8.52	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
134	20240503	120602	57	100.00	KOSPI		기계	N	N	N	N		N	914	-8	5	-0.87	27429836	29947	20.59	914	922	912	1198	646	922	915.95	0.00	0	-3186	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	731	1.23	0.41	12	0.04	743.00	2254.00	1148	20230713	-20.38	845	20240417	8.17	1025	-10.83	20240112	845	8.17	20240417	1148	-20.38	20230713	845	8.17	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
135	20240503	110602	57	100.00	KOSPI		기계	N	N	N	N		N	917	-5	5	-0.54	19865900	21675	14.90	914	922	912	1198	646	922	916.54	0.00	0	-561	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.03	743.00	2254.00	1148	20230713	-20.12	845	20240417	8.52	1025	-10.54	20240112	845	8.52	20240417	1148	-20.12	20230713	845	8.52	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
136	20240503	100559	57	100.00	KOSPI		기계	N	N	N	N		N	920	-2	5	-0.22	12093018	13193	9.07	914	922	912	1198	646	922	916.62	0.00	0	-247	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	736	1.24	0.41	12	0.02	743.00	2254.00	1148	20230713	-19.86	845	20240417	8.88	1025	-10.24	20240112	845	8.88	20240417	1148	-19.86	20230713	845	8.88	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
137	20240503	090559	57	100.00	KOSPI		기계	N	N	N	N		N	920	-2	5	-0.22	5379710	5886	4.05	914	922	912	1198	646	922	913.98	0.00	0	-125	938	930	921	913	904	925	908	400	276	500	680	1	1	79983352	736	1.24	0.41	12	0.01	743.00	2254.00	1148	20230713	-19.86	845	20240417	8.88	1025	-10.24	20240112	845	8.88	20240417	1148	-19.86	20230713	845	8.88	20240417	1.03	N	085310	500	399 억		0	N	N	133	N	00	N
138	20240502	160556	57	100.00	KOSPI		기계	N	N	N	N		N	922	-3	5	-0.32	133689862	145459	80.86	924	929	912	1202	648	925	919.06	0.00	0	-33649	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	737	1.24	0.41	12	0.18	743.00	2254.00	1148	20230713	-19.69	845	20240417	9.11	1025	-10.05	20240112	845	9.11	20240417	1148	-19.69	20230713	845	9.11	20240417	1.06	N	085310	500	399 억		0	N	N	133	N	00	N
139	20240502	150559	57	100.00	KOSPI		기계	N	N	N	N		N	918	-7	5	-0.76	125062065	136043	75.62	924	929	912	1202	648	925	919.25	0.00	0	-31152	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	734	1.24	0.41	12	0.17	743.00	2254.00	1148	20230713	-20.03	845	20240417	8.64	1025	-10.44	20240112	845	8.64	20240417	1148	-20.03	20230713	845	8.64	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N
140	20240502	140556	57	100.00	KOSPI		기계	N	N	N	N		N	918	-7	5	-0.76	117821514	128130	71.22	924	929	915	1202	648	925	919.51	0.00	0	-31268	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	734	1.24	0.41	12	0.16	743.00	2254.00	1148	20230713	-20.03	845	20240417	8.64	1025	-10.44	20240112	845	8.64	20240417	1148	-20.03	20230713	845	8.64	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N
141	20240502	130555	57	100.00	KOSPI		기계	N	N	N	N		N	922	-3	5	-0.32	97889849	106411	59.15	924	929	915	1202	648	925	919.88	0.00	0	-29292	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	737	1.24	0.41	12	0.13	743.00	2254.00	1148	20230713	-19.69	845	20240417	9.11	1025	-10.05	20240112	845	9.11	20240417	1148	-19.69	20230713	845	9.11	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N
142	20240502	120553	57	100.00	KOSPI		기계	N	N	N	N		N	923	-2	5	-0.22	86889990	94453	52.50	924	929	915	1202	648	925	919.88	0.00	0	-25517	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	738	1.24	0.41	12	0.12	743.00	2254.00	1148	20230713	-19.60	845	20240417	9.23	1025	-9.95	20240112	845	9.23	20240417	1148	-19.60	20230713	845	9.23	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N
143	20240502	110553	57	100.00	KOSPI		기계	N	N	N	N		N	915	-10	5	-1.08	79406204	86318	47.98	924	929	915	1202	648	925	919.88	0.00	0	-25565	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	732	1.23	0.41	12	0.11	743.00	2254.00	1148	20230713	-20.30	845	20240417	8.28	1025	-10.73	20240112	845	8.28	20240417	1148	-20.30	20230713	845	8.28	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N
144	20240502	100551	57	100.00	KOSPI		기계	N	N	N	N		N	920	-5	5	-0.54	39514030	42905	23.85	924	929	916	1202	648	925	920.89	0.00	0	-12790	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	736	1.24	0.41	12	0.05	743.00	2254.00	1148	20230713	-19.86	845	20240417	8.88	1025	-10.24	20240112	845	8.88	20240417	1148	-19.86	20230713	845	8.88	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N
145	20240502	090552	57	100.00	KOSPI		기계	N	N	N	N		N	919	-6	5	-0.65	4462860	4838	2.69	924	925	918	1202	648	925	921.94	0.00	0	-1594	942	933	921	912	900	938	917	400	277	500	680	1	1	79983352	735	1.24	0.41	12	0.01	743.00	2254.00	1148	20230713	-19.95	845	20240417	8.76	1025	-10.34	20240112	845	8.76	20240417	1148	-19.95	20230713	845	8.76	20240417	1.06	N	085310	500	399 억		0	N	N	0	N	00	N