KissMeData/004450/price/prices-20230601.csv

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
20230630,160151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35550,-50,5,-0.14,26059600,737,122.83,35000,35650,35000,46250,24950,35600,35359.02,3.96,0,-117,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,766,-4.45,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.67,31700,20221013,12.15,44100,-19.39,20230109,34400,3.34,20230327,52800,-32.67,20220802,31700,12.15,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,150152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35550,-50,5,-0.14,25348600,717,119.50,35000,35650,35000,46250,24950,35600,35353.70,3.96,0,-117,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,766,-4.45,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.67,31700,20221013,12.15,44100,-19.39,20230109,34400,3.34,20230327,52800,-32.67,20220802,31700,12.15,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,140152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35650,50,2,0.14,21289250,603,100.50,35000,35650,35000,46250,24950,35600,35305.56,3.96,0,-117,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,768,-4.46,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.48,31700,20221013,12.46,44100,-19.16,20230109,34400,3.63,20230327,52800,-32.48,20220802,31700,12.46,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,130152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35650,50,2,0.14,19043400,540,90.00,35000,35650,35000,46250,24950,35600,35265.56,3.96,0,-78,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,768,-4.46,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.48,31700,20221013,12.46,44100,-19.16,20230109,34400,3.63,20230327,52800,-32.48,20220802,31700,12.46,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,120151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35550,-50,5,-0.14,17125600,486,81.00,35000,35550,35000,46250,24950,35600,35237.86,3.96,0,-56,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,766,-4.45,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.67,31700,20221013,12.15,44100,-19.39,20230109,34400,3.34,20230327,52800,-32.67,20220802,31700,12.15,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,110152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35350,-250,5,-0.70,10922550,311,51.83,35000,35450,35000,46250,24950,35600,35120.74,3.96,0,-52,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,762,-4.42,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.05,31700,20221013,11.51,44100,-19.84,20230109,34400,2.76,20230327,52800,-33.05,20220802,31700,11.51,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,100151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35300,-300,5,-0.84,8480150,242,40.33,35000,35300,35000,46250,24950,35600,35041.94,3.96,0,-47,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,760,-4.42,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.14,31700,20221013,11.36,44100,-19.95,20230109,34400,2.62,20230327,52800,-33.14,20220802,31700,11.36,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230630,090153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35100,-500,5,-1.40,6442750,184,30.67,35000,35250,35000,46250,24950,35600,35014.95,3.96,0,-10,36066,35832,35666,35432,35266,35750,35350,108,10650,5000,22070,50,1,2154379,756,-4.39,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.52,31700,20221013,10.73,44100,-20.41,20230109,34400,2.03,20230327,52800,-33.52,20220802,31700,10.73,20221013,0.81,N,004450,5000,107 억,,85221,N,N,0,N,00,N
20230629,160152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35600,-400,5,-1.11,21364750,600,63.49,35900,35900,35500,46800,25200,36000,35607.92,3.96,0,-117,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,767,-4.45,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.58,31700,20221013,12.30,44100,-19.27,20230109,34400,3.49,20230327,52800,-32.58,20220802,31700,12.30,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,150151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35650,-350,5,-0.97,18303150,514,54.39,35900,35900,35500,46800,25200,36000,35609.24,3.96,0,-93,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,768,-4.46,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.48,31700,20221013,12.46,44100,-19.16,20230109,34400,3.63,20230327,52800,-32.48,20220802,31700,12.46,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,140150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35550,-450,5,-1.25,13958100,392,41.48,35900,35900,35500,46800,25200,36000,35607.40,3.96,0,-77,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,766,-4.45,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.67,31700,20221013,12.15,44100,-19.39,20230109,34400,3.34,20230327,52800,-32.67,20220802,31700,12.15,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,130150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35650,-350,5,-0.97,13318450,374,39.58,35900,35900,35500,46800,25200,36000,35610.83,3.96,0,-70,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,768,-4.46,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.48,31700,20221013,12.46,44100,-19.16,20230109,34400,3.63,20230327,52800,-32.48,20220802,31700,12.46,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,120151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35700,-300,5,-0.83,4607500,129,13.65,35900,35900,35650,46800,25200,36000,35717.05,3.96,0,-70,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,769,-4.47,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.39,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,52800,-32.39,20220802,31700,12.62,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,110151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35700,-300,5,-0.83,3572700,100,10.58,35900,35900,35650,46800,25200,36000,35727.00,3.96,0,-43,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,769,-4.47,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-32.39,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,52800,-32.39,20220802,31700,12.62,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,100151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35700,-300,5,-0.83,2893400,81,8.57,35900,35900,35650,46800,25200,36000,35720.99,3.96,0,-24,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,769,-4.47,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-32.39,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,52800,-32.39,20220802,31700,12.62,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230629,090151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,36000,0,3,0.00,0,0,0.00,0,0,0,46800,25200,36000,0.00,3.96,0,0,36366,36182,35966,35782,35566,36275,35875,108,10800,5000,22320,50,1,2154379,776,-4.50,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-31.82,31700,20221013,13.56,44100,-18.37,20230109,34400,4.65,20230327,52800,-31.82,20220802,31700,13.56,20221013,0.91,N,004450,5000,107 억,,85338,N,N,1,N,00,N
20230628,160150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,36000,50,2,0.14,33912450,945,27.47,35950,36150,35750,46700,25200,35950,35884.97,3.96,0,-75,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,776,-4.50,0.60,12,0.04,-7993.00,59526.00,52800,20220802,-31.82,31700,20221013,13.56,44100,-18.37,20230109,34400,4.65,20230327,52800,-31.82,20220802,31700,13.56,20221013,0.90,N,004450,5000,107 억,,85403,N,N,1,N,00,N
20230628,150151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,36000,50,2,0.14,33049100,921,26.77,35950,36150,35750,46700,25200,35950,35883.93,3.96,0,-75,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,776,-4.50,0.60,12,0.04,-7993.00,59526.00,52800,20220802,-31.82,31700,20221013,13.56,44100,-18.37,20230109,34400,4.65,20230327,52800,-31.82,20220802,31700,13.56,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230628,140150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35800,-150,5,-0.42,33013100,920,26.74,35950,36150,35750,46700,25200,35950,35883.80,3.96,0,-75,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,771,-4.48,0.60,12,0.04,-7993.00,59526.00,52800,20220802,-32.20,31700,20221013,12.93,44100,-18.82,20230109,34400,4.07,20230327,52800,-32.20,20220802,31700,12.93,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230628,130151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,36150,200,2,0.56,22902450,638,18.55,35950,36150,35750,46700,25200,35950,35897.26,3.96,0,-77,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,779,-4.52,0.61,12,0.03,-7993.00,59526.00,52800,20220802,-31.53,31700,20221013,14.04,44100,-18.03,20230109,34400,5.09,20230327,52800,-31.53,20220802,31700,14.04,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230628,120141,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35950,0,3,0.00,16342650,456,13.26,35950,36050,35750,46700,25200,35950,35839.14,3.96,0,-77,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,774,-4.50,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-31.91,31700,20221013,13.41,44100,-18.48,20230109,34400,4.51,20230327,52800,-31.91,20220802,31700,13.41,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230628,110151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35800,-150,5,-0.42,14619500,408,11.86,35950,36050,35750,46700,25200,35950,35832.11,3.96,0,-77,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,771,-4.48,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.20,31700,20221013,12.93,44100,-18.82,20230109,34400,4.07,20230327,52800,-32.20,20220802,31700,12.93,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230628,100150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35800,-150,5,-0.42,3770450,105,3.05,35950,36050,35800,46700,25200,35950,35909.05,3.96,0,-77,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,771,-4.48,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-32.20,31700,20221013,12.93,44100,-18.82,20230109,34400,4.07,20230327,52800,-32.20,20220802,31700,12.93,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230628,090150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35800,-150,5,-0.42,2013100,56,1.63,35950,36050,35800,46700,25200,35950,35948.21,3.96,0,-46,36516,36232,35716,35432,34916,36375,35575,108,10750,5000,22280,50,1,2154379,771,-4.48,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-32.20,31700,20221013,12.93,44100,-18.82,20230109,34400,4.07,20230327,52800,-32.20,20220802,31700,12.93,20221013,0.90,N,004450,5000,107 억,,85403,N,N,0,N,00,N
20230627,160151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35950,900,2,2.57,122727250,3439,577.98,35200,36000,35200,45550,24550,35050,35686.90,3.85,0,-108,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,774,-4.50,0.60,12,0.16,-7993.00,59526.00,52800,20220802,-31.91,31700,20221013,13.41,44100,-18.48,20230109,34400,4.51,20230327,52800,-31.91,20220802,31700,13.41,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,150151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35650,600,2,1.71,67044150,1887,317.14,35200,35700,35200,45550,24550,35050,35529.49,3.85,0,-114,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,768,-4.46,0.60,12,0.09,-7993.00,59526.00,52800,20220802,-32.48,31700,20221013,12.46,44100,-19.16,20230109,34400,3.63,20230327,52800,-32.48,20220802,31700,12.46,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,140151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35500,450,2,1.28,24049450,681,114.45,35200,35550,35200,45550,24550,35050,35314.90,3.85,0,-95,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,765,-4.44,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.77,31700,20221013,11.99,44100,-19.50,20230109,34400,3.20,20230327,52800,-32.77,20220802,31700,11.99,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,130153,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35350,300,2,0.86,19509600,553,92.94,35200,35400,35200,45550,24550,35050,35279.57,3.85,0,-74,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,762,-4.42,0.59,12,0.03,-7993.00,59526.00,52800,20220802,-33.05,31700,20221013,11.51,44100,-19.84,20230109,34400,2.76,20230327,52800,-33.05,20220802,31700,11.51,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,120153,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35400,350,2,1.00,17598700,499,83.87,35200,35400,35200,45550,24550,35050,35267.94,3.85,0,-70,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,763,-4.43,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-32.95,31700,20221013,11.67,44100,-19.73,20230109,34400,2.91,20230327,52800,-32.95,20220802,31700,11.67,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,110153,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35200,150,2,0.43,8701450,247,41.51,35200,35350,35200,45550,24550,35050,35228.54,3.85,0,-41,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,758,-4.40,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.33,31700,20221013,11.04,44100,-20.18,20230109,34400,2.33,20230327,52800,-33.33,20220802,31700,11.04,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,100149,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,200,2,0.57,7362200,209,35.13,35200,35350,35200,45550,24550,35050,35225.84,3.85,0,-15,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,759,-4.41,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230627,090151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35350,300,2,0.86,70550,2,0.34,35200,35350,35200,45550,24550,35050,35275.00,3.85,0,0,35750,35400,35150,34800,34550,35275,34675,108,10500,5000,21730,50,1,2154379,762,-4.42,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.05,31700,20221013,11.51,44100,-19.84,20230109,34400,2.76,20230327,52800,-33.05,20220802,31700,11.51,20221013,0.95,N,004450,5000,107 억,,83022,N,N,1,N,00,N
20230626,160150,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35050,-350,5,-0.99,20865500,594,11.88,35400,35500,34900,46000,24800,35400,35129.65,3.85,0,-27,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,755,-4.39,0.59,12,0.03,-7993.00,59526.00,52800,20220802,-33.62,31700,20221013,10.57,44100,-20.52,20230109,34400,1.89,20230327,52800,-33.62,20220802,31700,10.57,20221013,0.93,N,004450,5000,107 억,,83038,N,N,1,N,00,N
20230626,150151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35300,-100,5,-0.28,18404450,524,10.48,35400,35500,34900,46000,24800,35400,35123.00,3.85,0,-26,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,760,-4.42,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.14,31700,20221013,11.36,44100,-19.95,20230109,34400,2.62,20230327,52800,-33.14,20220802,31700,11.36,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230626,140151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35300,-100,5,-0.28,13609750,388,7.76,35400,35500,34900,46000,24800,35400,35076.68,3.85,0,-25,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,760,-4.42,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.14,31700,20221013,11.36,44100,-19.95,20230109,34400,2.62,20230327,52800,-33.14,20220802,31700,11.36,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230626,130151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35300,-100,5,-0.28,13433450,383,7.66,35400,35500,34900,46000,24800,35400,35074.28,3.85,0,-25,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,760,-4.42,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.14,31700,20221013,11.36,44100,-19.95,20230109,34400,2.62,20230327,52800,-33.14,20220802,31700,11.36,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230626,120150,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35400,0,3,0.00,9790150,279,5.58,35400,35500,34900,46000,24800,35400,35090.14,3.85,0,-26,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,763,-4.43,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-32.95,31700,20221013,11.67,44100,-19.73,20230109,34400,2.91,20230327,52800,-32.95,20220802,31700,11.67,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230626,110150,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,50,2,0.14,9262800,264,5.28,35400,35500,34900,46000,24800,35400,35086.36,3.85,0,-26,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,764,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230626,100150,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35150,-250,5,-0.71,8138300,232,4.64,35400,35500,34900,46000,24800,35400,35078.88,3.85,0,-30,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,757,-4.40,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.43,31700,20221013,10.88,44100,-20.29,20230109,34400,2.18,20230327,52800,-33.43,20220802,31700,10.88,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230626,090150,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35000,-400,5,-1.13,1412000,40,0.80,35400,35400,35000,46000,24800,35400,35300.00,3.85,0,-1,37233,36316,35483,34566,33733,36775,35025,108,10600,5000,21940,50,1,2154379,754,-4.38,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.71,31700,20221013,10.41,44100,-20.63,20230109,34400,1.74,20230327,52800,-33.71,20220802,31700,10.41,20221013,0.93,N,004450,5000,107 억,,83038,N,N,2,N,00,N
20230623,151509,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35800,750,2,2.14,173779500,4922,589.46,34850,36400,34650,45550,24550,35050,35306.68,3.75,0,-170,35483,35266,34983,34766,34483,35375,34875,108,10500,5000,21730,50,1,2154379,771,-4.48,0.60,12,0.23,-7993.00,59526.00,52800,20220802,-32.20,31700,20221013,12.93,44100,-18.82,20230109,34400,4.07,20230327,52800,-32.20,20220802,31700,12.93,20221013,0.93,N,004450,5000,107 억,,80728,N,N,2,N,00,N
20230623,140139,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,200,2,0.57,81114100,2307,276.29,34850,35400,34650,45550,24550,35050,35159.99,3.75,0,-113,35483,35266,34983,34766,34483,35375,34875,108,10500,5000,21730,50,1,2154379,759,-4.41,0.59,12,0.11,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.93,N,004450,5000,107 억,,80728,N,N,2,N,00,N
20230622,160138,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35050,-100,5,-0.28,29235600,835,191.08,35000,35200,34700,45650,24650,35150,35012.69,3.76,0,-226,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,755,-4.39,0.59,12,0.04,-7993.00,59526.00,52800,20220802,-33.62,31700,20221013,10.57,44100,-20.52,20230109,34400,1.89,20230327,52800,-33.62,20220802,31700,10.57,20221013,0.92,N,004450,5000,107 억,,80954,N,N,2,N,00,N
20230622,150749,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35050,-100,5,-0.28,22681250,648,148.28,35000,35200,34700,45650,24650,35150,35001.93,3.76,0,-226,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,755,-4.39,0.59,12,0.03,-7993.00,59526.00,52800,20220802,-33.62,31700,20221013,10.57,44100,-20.52,20230109,34400,1.89,20230327,52800,-33.62,20220802,31700,10.57,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230622,140851,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35100,-50,5,-0.14,19071100,545,124.71,35000,35200,34700,45650,24650,35150,34992.84,3.76,0,-193,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,756,-4.39,0.59,12,0.03,-7993.00,59526.00,52800,20220802,-33.52,31700,20221013,10.73,44100,-20.41,20230109,34400,2.03,20230327,52800,-33.52,20220802,31700,10.73,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230622,130136,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35150,0,3,0.00,16471050,471,107.78,35000,35150,34700,45650,24650,35150,34970.38,3.76,0,-161,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,757,-4.40,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.43,31700,20221013,10.88,44100,-20.29,20230109,34400,2.18,20230327,52800,-33.43,20220802,31700,10.88,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230622,120106,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35050,-100,5,-0.28,12360100,354,81.01,35000,35100,34700,45650,24650,35150,34915.54,3.76,0,-60,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,755,-4.39,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.62,31700,20221013,10.57,44100,-20.52,20230109,34400,1.89,20230327,52800,-33.62,20220802,31700,10.57,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230622,110940,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35050,-100,5,-0.28,10957600,314,71.85,35000,35100,34700,45650,24650,35150,34896.82,3.76,0,-50,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,755,-4.39,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.62,31700,20221013,10.57,44100,-20.52,20230109,34400,1.89,20230327,52800,-33.62,20220802,31700,10.57,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230622,100921,00,60.00,KOSPI,,기계,N,N,N,N,60,N,34800,-350,5,-1.00,8961550,257,58.81,35000,35100,34700,45650,24650,35150,34869.84,3.76,0,-26,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,750,-4.35,0.58,12,0.01,-7993.00,59526.00,52800,20220802,-34.09,31700,20221013,9.78,44100,-21.09,20230109,34400,1.16,20230327,52800,-34.09,20220802,31700,9.78,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230622,090406,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35000,-150,5,-0.43,1820000,52,11.90,35000,35000,35000,45650,24650,35150,35000.00,3.76,0,-19,35750,35450,35250,34950,34750,35350,34850,108,10500,5000,21790,50,1,2154379,754,-4.38,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.71,31700,20221013,10.41,44100,-20.63,20230109,34400,1.74,20230327,52800,-33.71,20220802,31700,10.41,20221013,0.92,N,004450,5000,107 억,,80954,N,N,23,N,00,N
20230621,160213,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35150,-300,5,-0.85,15375400,437,219.60,35250,35550,35050,46050,24850,35450,35183.98,3.76,0,-85,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,757,-4.40,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.43,31700,20221013,10.88,44100,-20.29,20230109,34400,2.18,20230327,52800,-33.43,20220802,31700,10.88,20221013,0.92,N,004450,5000,107 억,,81039,N,N,23,N,00,N
20230621,150911,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35150,-300,5,-0.85,13653050,388,194.97,35250,35550,35050,46050,24850,35450,35188.27,3.76,0,-85,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,757,-4.40,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.43,31700,20221013,10.88,44100,-20.29,20230109,34400,2.18,20230327,52800,-33.43,20220802,31700,10.88,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230621,140256,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,0,3,0.00,4158050,118,59.30,35250,35450,35050,46050,24850,35450,35237.71,3.76,0,-51,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,764,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230621,130615,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35400,-50,5,-0.14,1407200,40,20.10,35250,35400,35050,46050,24850,35450,35180.00,3.76,0,-22,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,763,-4.43,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-32.95,31700,20221013,11.67,44100,-19.73,20230109,34400,2.91,20230327,52800,-32.95,20220802,31700,11.67,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230621,120647,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35400,-50,5,-0.14,1336400,38,19.10,35250,35400,35050,46050,24850,35450,35168.42,3.76,0,-20,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,763,-4.43,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-32.95,31700,20221013,11.67,44100,-19.73,20230109,34400,2.91,20230327,52800,-32.95,20220802,31700,11.67,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230621,111025,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,-200,5,-0.56,1089200,31,15.58,35250,35250,35050,46050,24850,35450,35135.48,3.76,0,-16,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,759,-4.41,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230621,100900,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35150,-300,5,-0.85,771950,22,11.06,35250,35250,35050,46050,24850,35450,35088.64,3.76,0,-12,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,757,-4.40,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.43,31700,20221013,10.88,44100,-20.29,20230109,34400,2.18,20230327,52800,-33.43,20220802,31700,10.88,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230621,090910,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,-200,5,-0.56,35250,1,0.50,35250,35250,35250,46050,24850,35450,35250.00,3.76,0,0,35816,35632,35416,35232,35016,35725,35325,108,10600,5000,21970,50,1,2154379,759,-4.41,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.92,N,004450,5000,107 억,,81039,N,N,0,N,00,N
20230620,160954,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,0,3,0.00,6824500,193,40.80,35350,35600,35200,46050,24850,35450,35359.64,3.77,0,-79,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,764,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,150615,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35300,-150,5,-0.42,5975000,169,35.73,35350,35600,35200,46050,24850,35450,35355.03,3.77,0,-69,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,760,-4.42,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.14,31700,20221013,11.36,44100,-19.95,20230109,34400,2.62,20230327,52800,-33.14,20220802,31700,11.36,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,140137,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35300,-150,5,-0.42,5939700,168,35.52,35350,35600,35200,46050,24850,35450,35355.36,3.77,0,-68,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,760,-4.42,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.14,31700,20221013,11.36,44100,-19.95,20230109,34400,2.62,20230327,52800,-33.14,20220802,31700,11.36,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,130235,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,-200,5,-0.56,5515600,156,32.98,35350,35600,35200,46050,24850,35450,35356.41,3.77,0,-61,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,759,-4.41,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,120151,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35350,-100,5,-0.28,4916500,139,29.39,35350,35600,35250,46050,24850,35450,35370.50,3.77,0,-48,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,762,-4.42,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.05,31700,20221013,11.51,44100,-19.84,20230109,34400,2.76,20230327,52800,-33.05,20220802,31700,11.51,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,110957,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35500,50,2,0.14,3856350,109,23.04,35350,35600,35350,46050,24850,35450,35379.36,3.77,0,-42,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,765,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.77,31700,20221013,11.99,44100,-19.50,20230109,34400,3.20,20230327,52800,-32.77,20220802,31700,11.99,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,100129,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35550,100,2,0.28,1379300,39,8.25,35350,35600,35350,46050,24850,35450,35366.67,3.77,0,-27,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,766,-4.45,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-32.67,31700,20221013,12.15,44100,-19.39,20230109,34400,3.34,20230327,52800,-32.67,20220802,31700,12.15,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230620,090223,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35350,-100,5,-0.28,35350,1,0.21,35350,35350,35350,46050,24850,35450,35350.00,3.77,0,0,36316,35882,35666,35232,35016,35775,35125,108,10600,5000,21970,50,1,2154379,762,-4.42,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.05,31700,20221013,11.51,44100,-19.84,20230109,34400,2.76,20230327,52800,-33.05,20220802,31700,11.51,20221013,0.93,N,004450,5000,107 억,,81118,N,N,1,N,00,N
20230619,160346,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,-250,5,-0.70,16804150,473,72.88,36100,36100,35450,46400,25000,35700,35526.74,3.76,0,23,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,764,-4.44,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,150328,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,-250,5,-0.70,14322500,403,62.10,36100,36100,35450,46400,25000,35700,35539.70,3.76,0,18,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,764,-4.44,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,140401,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35650,-50,5,-0.14,12938550,364,56.09,36100,36100,35450,46400,25000,35700,35545.47,3.76,0,18,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,768,-4.46,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.48,31700,20221013,12.46,44100,-19.16,20230109,34400,3.63,20230327,52800,-32.48,20220802,31700,12.46,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,130538,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35700,0,3,0.00,11907700,335,51.62,36100,36100,35450,46400,25000,35700,35545.37,3.76,0,13,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,769,-4.47,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.39,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,52800,-32.39,20220802,31700,12.62,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,120453,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,-250,5,-0.70,11336500,319,49.15,36100,36100,35450,46400,25000,35700,35537.62,3.76,0,13,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,764,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,110304,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,-250,5,-0.70,11336500,319,49.15,36100,36100,35450,46400,25000,35700,35537.62,3.76,0,13,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,764,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,100355,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35450,-250,5,-0.70,9670350,272,41.91,36100,36100,35450,46400,25000,35700,35552.76,3.76,0,12,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,764,-4.44,0.60,12,0.01,-7993.00,59526.00,52800,20220802,-32.86,31700,20221013,11.83,44100,-19.61,20230109,34400,3.05,20230327,52800,-32.86,20220802,31700,11.83,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230619,090408,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35700,0,3,0.00,644300,18,2.77,36100,36100,35700,46400,25000,35700,35794.44,3.76,0,10,36566,36132,35466,35032,34366,36350,35250,108,10700,5000,22130,50,1,2154379,769,-4.47,0.60,12,0.00,-7993.00,59526.00,52800,20220802,-32.39,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,52800,-32.39,20220802,31700,12.62,20221013,0.94,N,004450,5000,107 억,,81095,N,N,1,N,00,N
20230616,160113,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35700,600,2,1.71,22903850,649,56.68,35050,35900,34800,45600,24600,35100,35290.99,3.77,0,-59,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,769,-4.47,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.39,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,52800,-32.39,20220802,31700,12.62,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,150144,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35500,400,2,1.14,19442500,552,48.21,35050,35500,34800,45600,24600,35100,35221.92,3.77,0,-25,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,765,-4.44,0.60,12,0.03,-7993.00,59526.00,52800,20220802,-32.77,31700,20221013,11.99,44100,-19.50,20230109,34400,3.20,20230327,52800,-32.77,20220802,31700,11.99,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,140114,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35500,400,2,1.14,18768600,533,46.55,35050,35500,34800,45600,24600,35100,35213.13,3.77,0,-25,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,765,-4.44,0.60,12,0.02,-7993.00,59526.00,52800,20220802,-32.77,31700,20221013,11.99,44100,-19.50,20230109,34400,3.20,20230327,52800,-32.77,20220802,31700,11.99,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,130200,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35200,100,2,0.28,10195650,290,25.33,35050,35250,34800,45600,24600,35100,35157.41,3.77,0,-25,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,758,-4.40,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.33,31700,20221013,11.04,44100,-20.18,20230109,34400,2.33,20230327,52800,-33.33,20220802,31700,11.04,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,120518,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,150,2,0.43,10160450,289,25.24,35050,35250,34800,45600,24600,35100,35157.27,3.77,0,-25,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,759,-4.41,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,110241,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35200,100,2,0.28,5542700,158,13.80,35050,35250,34800,45600,24600,35100,35080.38,3.77,0,-25,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,758,-4.40,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.33,31700,20221013,11.04,44100,-20.18,20230109,34400,2.33,20230327,52800,-33.33,20220802,31700,11.04,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,100635,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,150,2,0.43,4205250,120,10.48,35050,35250,34800,45600,24600,35100,35043.75,3.77,0,-20,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,759,-4.41,0.59,12,0.01,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230616,090659,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35000,-100,5,-0.28,3081800,88,7.69,35050,35050,34800,45600,24600,35100,35020.45,3.77,0,-2,35533,35316,35033,34816,34533,35425,34925,108,10500,5000,21760,50,1,2154379,754,-4.38,0.59,12,0.00,-7993.00,59526.00,52800,20220802,-33.71,31700,20221013,10.41,44100,-20.63,20230109,34400,1.74,20230327,52800,-33.71,20220802,31700,10.41,20221013,0.92,N,004450,5000,107 억,,81155,N,N,1,N,00,N
20230615,150246,00,60.00,KOSPI,,기계,N,N,N,N,60,N,34850,-250,5,-0.71,39084400,1121,32.84,34750,35250,34750,45600,24600,35100,34865.66,3.77,0,-39,36033,35566,35283,34816,34533,35425,34675,108,10500,5000,21760,50,1,2154379,751,-4.36,0.59,12,0.05,-7993.00,59526.00,52800,20220802,-34.00,31700,20221013,9.94,44100,-20.98,20230109,34400,1.31,20230327,52800,-34.00,20220802,31700,9.94,20221013,0.90,N,004450,5000,107 억,,81209,N,N,1,N,00,N
20230615,140350,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35150,50,2,0.14,38243750,1097,32.13,34750,35250,34750,45600,24600,35100,34862.12,3.77,0,-16,36033,35566,35283,34816,34533,35425,34675,108,10500,5000,21760,50,1,2154379,757,-4.40,0.59,12,0.05,-7993.00,59526.00,52800,20220802,-33.43,31700,20221013,10.88,44100,-20.29,20230109,34400,2.18,20230327,52800,-33.43,20220802,31700,10.88,20221013,0.90,N,004450,5000,107 억,,81209,N,N,1,N,00,N
20230615,130734,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35250,150,2,0.43,32531050,933,27.33,34750,35250,34750,45600,24600,35100,34867.15,3.77,0,-8,36033,35566,35283,34816,34533,35425,34675,108,10500,5000,21760,50,1,2154379,759,-4.41,0.59,12,0.04,-7993.00,59526.00,52800,20220802,-33.24,31700,20221013,11.20,44100,-20.07,20230109,34400,2.47,20230327,52800,-33.24,20220802,31700,11.20,20221013,0.90,N,004450,5000,107 억,,81209,N,N,1,N,00,N
20230615,120816,00,60.00,KOSPI,,기계,N,N,N,N,60,N,34800,-300,5,-0.85,26723600,766,22.44,34750,35100,34750,45600,24600,35100,34887.21,3.77,0,-11,36033,35566,35283,34816,34533,35425,34675,108,10500,5000,21760,50,1,2154379,750,-4.35,0.58,12,0.04,-7993.00,59526.00,52800,20220802,-34.09,31700,20221013,9.78,44100,-21.09,20230109,34400,1.16,20230327,52800,-34.09,20220802,31700,9.78,20221013,0.90,N,004450,5000,107 억,,81209,N,N,1,N,00,N
20230615,111031,00,60.00,KOSPI,,기계,N,N,N,N,60,N,34950,-150,5,-0.43,17291300,495,14.50,34750,35100,34750,45600,24600,35100,34931.92,3.77,0,-11,36033,35566,35283,34816,34533,35425,34675,108,10500,5000,21760,50,1,2154379,753,-4.37,0.59,12,0.02,-7993.00,59526.00,52800,20220802,-33.81,31700,20221013,10.25,44100,-20.75,20230109,34400,1.60,20230327,52800,-33.81,20220802,31700,10.25,20221013,0.90,N,004450,5000,107 억,,81209,N,N,1,N,00,N
20230611,184810,00,60.00,KOSPI,,기계,N,N,N,N,60,N,35700,150,2,0.42,42921450,1205,205.98,35550,35750,35550,46200,24900,35550,35619.46,3.83,-52,-52,35816,35682,35516,35382,35216,35700,35400,108,10650,5000,22040,50,1,2154379,769,-4.47,0.60,12,0.06,-7993.00,59526.00,73800,20220609,-51.63,31700,20221013,12.62,44100,-19.05,20230109,34400,3.78,20230327,73800,-51.63,20220609,31700,12.62,20221013,0.84,N,004450,5000,107 억,,82410,N,N,1,N,00,N