KissMeData/082740/price/prices-20240601.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	20240628	160707	57	100.00	KOSPI		기계	N	N	N	N		N	15630	-60	5	-0.38	9370889880	606827	81.31	15540	15650	15110	20350	10990	15690	15441.98	5.93	0	-13790	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	13043	-2605.00	4.99	12	0.73	-6.00	3135.00	16990	20240625	-8.00	7560	20231024	106.75	16990	-8.00	20240625	7990	95.62	20240220	16990	-8.00	20240625	7560	106.75	20231024	0.61	N	082740	1000	834 억		4948209	N	N	512	N	00	N
3	20240628	150719	57	100.00	KOSPI		기계	N	N	N	N		N	15590	-100	5	-0.64	8889711620	576020	77.18	15540	15650	15110	20350	10990	15690	15432.87	5.93	0	-8679	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	13009	-2598.33	4.97	12	0.69	-6.00	3135.00	16990	20240625	-8.24	7560	20231024	106.22	16990	-8.24	20240625	7990	95.12	20240220	16990	-8.24	20240625	7560	106.22	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
4	20240628	140718	57	100.00	KOSPI		기계	N	N	N	N		N	15520	-170	5	-1.08	7826154130	507813	68.04	15540	15620	15110	20350	10990	15690	15411.34	5.93	0	-7315	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	12951	-2586.67	4.95	12	0.61	-6.00	3135.00	16990	20240625	-8.65	7560	20231024	105.29	16990	-8.65	20240625	7990	94.24	20240220	16990	-8.65	20240625	7560	105.29	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
5	20240628	130718	57	100.00	KOSPI		기계	N	N	N	N		N	15490	-200	5	-1.27	7060870940	458456	61.43	15540	15620	15110	20350	10990	15690	15401.24	5.93	0	-11514	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	12926	-2581.67	4.94	12	0.55	-6.00	3135.00	16990	20240625	-8.83	7560	20231024	104.89	16990	-8.83	20240625	7990	93.87	20240220	16990	-8.83	20240625	7560	104.89	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
6	20240628	120717	57	100.00	KOSPI		기계	N	N	N	N		N	15180	-510	5	-3.25	6315693720	410079	54.95	15540	15620	15110	20350	10990	15690	15400.97	5.93	0	-26248	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	12667	-2530.00	4.84	12	0.49	-6.00	3135.00	16990	20240625	-10.65	7560	20231024	100.79	16990	-10.65	20240625	7990	89.99	20240220	16990	-10.65	20240625	7560	100.79	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
7	20240628	110706	57	100.00	KOSPI		기계	N	N	N	N		N	15380	-310	5	-1.98	4151988340	268274	35.95	15540	15620	15310	20350	10990	15690	15476.45	5.93	0	4156	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	12834	-2563.33	4.91	12	0.32	-6.00	3135.00	16990	20240625	-9.48	7560	20231024	103.44	16990	-9.48	20240625	7990	92.49	20240220	16990	-9.48	20240625	7560	103.44	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
8	20240628	100703	57	100.00	KOSPI		기계	N	N	N	N		N	15560	-130	5	-0.83	2928745140	189250	25.36	15540	15620	15310	20350	10990	15690	15475.23	5.93	0	3068	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	12984	-2593.33	4.96	12	0.23	-6.00	3135.00	16990	20240625	-8.42	7560	20231024	105.82	16990	-8.42	20240625	7990	94.74	20240220	16990	-8.42	20240625	7560	105.82	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
9	20240628	090704	57	100.00	KOSPI		기계	N	N	N	N		N	15500	-190	5	-1.21	842779480	54445	7.29	15540	15620	15310	20350	10990	15690	15478.41	5.93	0	-10397	16423	16056	15713	15346	15003	16240	15530	834	4660	1000	11610	10	1	83447142	12934	-2583.33	4.94	12	0.07	-6.00	3135.00	16990	20240625	-8.77	7560	20231024	105.03	16990	-8.77	20240625	7990	93.99	20240220	16990	-8.77	20240625	7560	105.03	20231024	0.61	N	082740	1000	834 억		4948209	N	N	0	N	00	N
10	20240627	160658	57	100.00	KOSPI		기계	N	N	N	N		N	15690	150	2	0.97	11591733820	737225	74.89	15680	16080	15370	20200	10880	15540	15723.64	5.85	0	46989	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13093	-2615.00	5.00	12	0.88	-6.00	3135.00	16990	20240625	-7.65	7560	20231024	107.54	16990	-7.65	20240625	7990	96.37	20240220	16990	-7.65	20240625	7560	107.54	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
11	20240627	150705	57	100.00	KOSPI		기계	N	N	N	N		N	15600	60	2	0.39	10901953590	693186	70.42	15680	16080	15370	20200	10880	15540	15727.36	5.85	0	58290	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13018	-2600.00	4.98	12	0.83	-6.00	3135.00	16990	20240625	-8.18	7560	20231024	106.35	16990	-8.18	20240625	7990	95.24	20240220	16990	-8.18	20240625	7560	106.35	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
12	20240627	140702	57	100.00	KOSPI		기계	N	N	N	N		N	15650	110	2	0.71	9540782720	606091	61.57	15680	16080	15370	20200	10880	15540	15741.56	5.85	0	50383	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13059	-2608.33	4.99	12	0.73	-6.00	3135.00	16990	20240625	-7.89	7560	20231024	107.01	16990	-7.89	20240625	7990	95.87	20240220	16990	-7.89	20240625	7560	107.01	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
13	20240627	130702	57	100.00	KOSPI		기계	N	N	N	N		N	15730	190	2	1.22	8514446320	540319	54.89	15680	16080	15370	20200	10880	15540	15758.26	5.85	0	52784	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13126	-2621.67	5.02	12	0.65	-6.00	3135.00	16990	20240625	-7.42	7560	20231024	108.07	16990	-7.42	20240625	7990	96.87	20240220	16990	-7.42	20240625	7560	108.07	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
14	20240627	120704	57	100.00	KOSPI		기계	N	N	N	N		N	15790	250	2	1.61	7565546020	480009	48.76	15680	16080	15370	20200	10880	15540	15761.34	5.85	0	45314	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13176	-2631.67	5.04	12	0.58	-6.00	3135.00	16990	20240625	-7.06	7560	20231024	108.86	16990	-7.06	20240625	7990	97.62	20240220	16990	-7.06	20240625	7560	108.86	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
15	20240627	110704	57	100.00	KOSPI		기계	N	N	N	N		N	15840	300	2	1.93	6657676890	422555	42.93	15680	16080	15370	20200	10880	15540	15755.86	5.85	0	39158	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13218	-2640.00	5.05	12	0.51	-6.00	3135.00	16990	20240625	-6.77	7560	20231024	109.52	16990	-6.77	20240625	7990	98.25	20240220	16990	-6.77	20240625	7560	109.52	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
16	20240627	100703	57	100.00	KOSPI		기계	N	N	N	N		N	15760	220	2	1.42	3717015700	237725	24.15	15680	15830	15370	20200	10880	15540	15635.85	5.85	0	-291	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	13151	-2626.67	5.03	12	0.28	-6.00	3135.00	16990	20240625	-7.24	7560	20231024	108.47	16990	-7.24	20240625	7990	97.25	20240220	16990	-7.24	20240625	7560	108.47	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
17	20240627	090702	57	100.00	KOSPI		기계	N	N	N	N		N	15470	-70	5	-0.45	747413910	47964	4.87	15680	15800	15470	20200	10880	15540	15582.97	5.85	0	-11478	16340	15940	15620	15220	14900	15780	15060	834	4660	1000	11490	10	1	83447142	12909	-2578.33	4.93	12	0.06	-6.00	3135.00	16990	20240625	-8.95	7560	20231024	104.63	16990	-8.95	20240625	7990	93.62	20240220	16990	-8.95	20240625	7560	104.63	20231024	0.65	N	082740	1000	834 억		4882329	N	N	0	N	00	N
18	20240626	160700	57	100.00	KOSPI		기계	N	N	N	N		N	15540	-280	5	-1.77	15186060300	976808	31.01	15660	16020	15300	20550	11080	15820	15546.39	6.16	0	24739	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	12968	-2590.00	4.96	12	1.17	-6.00	3135.00	16990	20240625	-8.53	7560	20231024	105.56	16990	-8.53	20240625	7990	94.49	20240220	16990	-8.53	20240625	7560	105.56	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
19	20240626	150702	57	100.00	KOSPI		기계	N	N	N	N		N	15410	-410	5	-2.59	14283254130	918402	29.16	15660	16020	15300	20550	11080	15820	15552.05	6.16	0	24265	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	12859	-2568.33	4.92	12	1.10	-6.00	3135.00	16990	20240625	-9.30	7560	20231024	103.84	16990	-9.30	20240625	7990	92.87	20240220	16990	-9.30	20240625	7560	103.84	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
20	20240626	140701	57	100.00	KOSPI		기계	N	N	N	N		N	15390	-430	5	-2.72	12348499260	793035	25.18	15660	16020	15300	20550	11080	15820	15570.93	6.16	0	3632	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	12843	-2565.00	4.91	12	0.95	-6.00	3135.00	16990	20240625	-9.42	7560	20231024	103.57	16990	-9.42	20240625	7990	92.62	20240220	16990	-9.42	20240625	7560	103.57	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
21	20240626	130702	57	100.00	KOSPI		기계	N	N	N	N		N	15410	-410	5	-2.59	9961648430	637849	20.25	15660	16020	15400	20550	11080	15820	15617.30	6.16	0	7223	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	12859	-2568.33	4.92	12	0.76	-6.00	3135.00	16990	20240625	-9.30	7560	20231024	103.84	16990	-9.30	20240625	7990	92.87	20240220	16990	-9.30	20240625	7560	103.84	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
22	20240626	120701	57	100.00	KOSPI		기계	N	N	N	N		N	15580	-240	5	-1.52	8526170400	545025	17.31	15660	16020	15400	20550	11080	15820	15643.36	6.16	0	25026	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	13001	-2596.67	4.97	12	0.65	-6.00	3135.00	16990	20240625	-8.30	7560	20231024	106.08	16990	-8.30	20240625	7990	94.99	20240220	16990	-8.30	20240625	7560	106.08	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
23	20240626	110702	57	100.00	KOSPI		기계	N	N	N	N		N	15570	-250	5	-1.58	7409929720	473407	15.03	15660	16020	15400	20550	11080	15820	15652.05	6.16	0	9092	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	12993	-2595.00	4.97	12	0.57	-6.00	3135.00	16990	20240625	-8.36	7560	20231024	105.95	16990	-8.36	20240625	7990	94.87	20240220	16990	-8.36	20240625	7560	105.95	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
24	20240626	100701	57	100.00	KOSPI		기계	N	N	N	N		N	15640	-180	5	-1.14	5030237350	320300	10.17	15660	16020	15500	20550	11080	15820	15704.47	6.16	0	-26417	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	13051	-2606.67	4.99	12	0.38	-6.00	3135.00	16990	20240625	-7.95	7560	20231024	106.88	16990	-7.95	20240625	7990	95.74	20240220	16990	-7.95	20240625	7560	106.88	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
25	20240626	090702	57	100.00	KOSPI		기계	N	N	N	N		N	15610	-210	5	-1.33	966549430	61715	1.96	15660	15790	15550	20550	11080	15820	15659.33	6.16	0	-9233	17593	16706	16103	15216	14613	16405	14915	834	4730	1000	11700	10	1	83447142	13026	-2601.67	4.98	12	0.07	-6.00	3135.00	16990	20240625	-8.12	7560	20231024	106.48	16990	-8.12	20240625	7990	95.37	20240220	16990	-8.12	20240625	7560	106.48	20231024	0.62	N	082740	1000	834 억		5139528	N	N	35889	N	00	N
26	20240625	160700	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15820	-350	5	-2.16	51497702390	3142078	102.80	16030	16990	15500	21000	11320	16170	16390.26	6.22	0	61111	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13201	-2636.67	5.05	12	3.77	-6.00	3135.00	16990	20240625	-6.89	7560	20231024	109.26	16990	-6.89	20240625	7990	98.00	20240220	16990	-6.89	20240625	7560	109.26	20231024	0.61	N	082740	1000	834 억		5191626	N	N	35889	N	00	N
27	20240625	150656	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15810	-360	5	-2.23	50230726960	3062037	100.18	16030	16990	15500	21000	11320	16170	16404.55	6.22	0	75422	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13193	-2635.00	5.04	12	3.67	-6.00	3135.00	16990	20240625	-6.95	7560	20231024	109.13	16990	-6.95	20240625	7990	97.87	20240220	16990	-6.95	20240625	7560	109.13	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
28	20240625	140700	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15800	-370	5	-2.29	45943313700	2789332	91.26	16030	16990	15720	21000	11320	16170	16471.36	6.22	0	22403	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13185	-2633.33	5.04	12	3.34	-6.00	3135.00	16990	20240625	-7.00	7560	20231024	108.99	16990	-7.00	20240625	7990	97.75	20240220	16990	-7.00	20240625	7560	108.99	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
29	20240625	130701	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	16000	-170	5	-1.05	42510399510	2572531	84.17	16030	16990	15770	21000	11320	16170	16525.10	6.22	0	-26093	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13352	-2666.67	5.10	12	3.08	-6.00	3135.00	16990	20240625	-5.83	7560	20231024	111.64	16990	-5.83	20240625	7990	100.25	20240220	16990	-5.83	20240625	7560	111.64	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
30	20240625	120704	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15910	-260	5	-1.61	39387153300	2376120	77.74	16030	16990	15910	21000	11320	16170	16576.69	6.22	0	-62606	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13276	-2651.67	5.07	12	2.85	-6.00	3135.00	16990	20240625	-6.36	7560	20231024	110.45	16990	-6.36	20240625	7990	99.12	20240220	16990	-6.36	20240625	7560	110.45	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
31	20240625	110703	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	16450	280	2	1.73	33825528150	2031680	66.47	16030	16990	15930	21000	11320	16170	16649.66	6.22	0	-47228	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13727	-2741.67	5.25	12	2.43	-6.00	3135.00	16990	20240625	-3.18	7560	20231024	117.59	16990	-3.18	20240625	7990	105.88	20240220	16990	-3.18	20240625	7560	117.59	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
32	20240625	100659	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	16680	510	2	3.15	25645979140	1541250	50.43	16030	16990	15930	21000	11320	16170	16640.52	6.22	0	-56393	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13919	-2780.00	5.32	12	1.85	-6.00	3135.00	16990	20240625	-1.82	7560	20231024	120.63	16990	-1.82	20240625	7990	108.76	20240220	16990	-1.82	20240625	7560	120.63	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
33	20240625	090700	57	100.00	KOSPI		기계	N	N	N	N		N	16280	110	2	0.68	2368675260	147042	4.81	16030	16330	15930	21000	11320	16170	16107.73	6.22	0	-2635	17143	16656	15913	15426	14683	16900	15670	834	4830	1000	11960	10	1	83447142	13585	-2713.33	5.19	12	0.18	-6.00	3135.00	16940	20240620	-3.90	7560	20231024	115.34	16940	-3.90	20240620	7990	103.75	20240220	16940	-3.90	20240620	7560	115.34	20231024	0.61	N	082740	1000	834 억		5191626	N	N	96713	N	00	N
34	20240624	160657	57	100.00	KOSPI		기계	N	N	N	N		N	16170	840	2	5.48	48760937840	3037136	183.35	15400	16400	15170	19920	10740	15330	16054.85	6.30	0	-16267	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13493	-2695.00	5.16	12	3.64	-6.00	3135.00	16940	20240620	-4.55	7560	20231024	113.89	16940	-4.55	20240620	7990	102.38	20240220	16940	-4.55	20240620	7560	113.89	20231024	0.65	N	082740	1000	834 억		5260959	N	N	96713	N	00	N
35	20240624	150658	57	100.00	KOSPI		기계	N	N	N	N		N	16140	810	2	5.28	46668923930	2907417	175.52	15400	16400	15170	19920	10740	15330	16051.69	6.30	0	-2563	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13468	-2690.00	5.15	12	3.48	-6.00	3135.00	16940	20240620	-4.72	7560	20231024	113.49	16940	-4.72	20240620	7990	102.00	20240220	16940	-4.72	20240620	7560	113.49	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
36	20240624	140659	57	100.00	KOSPI		기계	N	N	N	N		N	16230	900	2	5.87	43232715820	2694563	162.67	15400	16400	15170	19920	10740	15330	16044.43	6.30	0	46248	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13543	-2705.00	5.18	12	3.23	-6.00	3135.00	16940	20240620	-4.19	7560	20231024	114.68	16940	-4.19	20240620	7990	103.13	20240220	16940	-4.19	20240620	7560	114.68	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
37	20240624	130657	57	100.00	KOSPI		기계	N	N	N	N		N	16210	880	2	5.74	35200098610	2200185	132.82	15400	16330	15170	19920	10740	15330	15998.71	6.30	0	85508	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13527	-2701.67	5.17	12	2.64	-6.00	3135.00	16940	20240620	-4.31	7560	20231024	114.42	16940	-4.31	20240620	7990	102.88	20240220	16940	-4.31	20240620	7560	114.42	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
38	20240624	120658	57	100.00	KOSPI		기계	N	N	N	N		N	16000	670	2	4.37	25382322810	1592985	96.17	15400	16280	15170	19920	10740	15330	15933.82	6.30	0	69381	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13352	-2666.67	5.10	12	1.91	-6.00	3135.00	16940	20240620	-5.55	7560	20231024	111.64	16940	-5.55	20240620	7990	100.25	20240220	16940	-5.55	20240620	7560	111.64	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
39	20240624	110701	57	100.00	KOSPI		기계	N	N	N	N		N	15850	520	2	3.39	22870526990	1434396	86.59	15400	16280	15170	19920	10740	15330	15944.38	6.30	0	82036	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13226	-2641.67	5.06	12	1.72	-6.00	3135.00	16940	20240620	-6.43	7560	20231024	109.66	16940	-6.43	20240620	7990	98.37	20240220	16940	-6.43	20240620	7560	109.66	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
40	20240624	100658	57	100.00	KOSPI		기계	N	N	N	N		N	15890	560	2	3.65	18416120840	1155619	69.76	15400	16280	15170	19920	10740	15330	15936.17	6.30	0	86662	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13260	-2648.33	5.07	12	1.38	-6.00	3135.00	16940	20240620	-6.20	7560	20231024	110.19	16940	-6.20	20240620	7990	98.87	20240220	16940	-6.20	20240620	7560	110.19	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
41	20240624	090659	57	100.00	KOSPI		기계	N	N	N	N		N	15750	420	2	2.74	1966823010	126077	7.61	15400	15800	15170	19920	10740	15330	15600.25	6.30	0	13481	16743	16036	15323	14616	13903	15680	14260	834	4590	1000	11340	10	1	83447142	13143	-2625.00	5.02	12	0.15	-6.00	3135.00	16940	20240620	-7.02	7560	20231024	108.33	16940	-7.02	20240620	7990	97.12	20240220	16940	-7.02	20240620	7560	108.33	20231024	0.65	N	082740	1000	834 억		5260959	N	N	6187	N	00	N
42	20240621	160635	57	100.00	KOSPI		기계	N	N	N	N		N	15330	-10	5	-0.07	25011124860	1648111	44.69	15700	16030	14610	19940	10740	15340	15175.17	6.27	0	29790	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12792	-2555.00	4.89	12	1.98	-6.00	3135.00	16940	20240620	-9.50	7560	20231024	102.78	16940	-9.50	20240620	7990	91.86	20240220	16940	-9.50	20240620	7560	102.78	20231024	0.64	N	082740	1000	834 억		5231769	N	N	6187	N	00	N
43	20240621	150635	57	100.00	KOSPI		기계	N	N	N	N		N	15290	-50	5	-0.33	23568824910	1553884	42.14	15700	16030	14610	19940	10740	15340	15167.50	6.27	0	26403	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12759	-2548.33	4.88	12	1.86	-6.00	3135.00	16940	20240620	-9.74	7560	20231024	102.25	16940	-9.74	20240620	7990	91.36	20240220	16940	-9.74	20240620	7560	102.25	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
44	20240621	140636	57	100.00	KOSPI		기계	N	N	N	N		N	15090	-250	5	-1.63	20942865870	1381264	37.46	15700	16030	14610	19940	10740	15340	15161.88	6.27	0	47797	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12592	-2515.00	4.81	12	1.66	-6.00	3135.00	16940	20240620	-10.92	7560	20231024	99.60	16940	-10.92	20240620	7990	88.86	20240220	16940	-10.92	20240620	7560	99.60	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
45	20240621	130637	57	100.00	KOSPI		기계	N	N	N	N		N	14960	-380	5	-2.48	19252225530	1268753	34.41	15700	16030	14610	19940	10740	15340	15173.91	6.27	0	31501	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12484	-2493.33	4.77	12	1.52	-6.00	3135.00	16940	20240620	-11.69	7560	20231024	97.88	16940	-11.69	20240620	7990	87.23	20240220	16940	-11.69	20240620	7560	97.88	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
46	20240621	120639	57	100.00	KOSPI		기계	N	N	N	N		N	15010	-330	5	-2.15	18212862340	1199214	32.52	15700	16030	14610	19940	10740	15340	15187.12	6.27	0	36974	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12525	-2501.67	4.79	12	1.44	-6.00	3135.00	16940	20240620	-11.39	7560	20231024	98.54	16940	-11.39	20240620	7990	87.86	20240220	16940	-11.39	20240620	7560	98.54	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
47	20240621	110637	57	100.00	KOSPI		기계	N	N	N	N		N	14820	-520	5	-3.39	17288914170	1137379	30.84	15700	16030	14610	19940	10740	15340	15200.46	6.27	0	37528	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12367	-2470.00	4.73	12	1.36	-6.00	3135.00	16940	20240620	-12.51	7560	20231024	96.03	16940	-12.51	20240620	7990	85.48	20240220	16940	-12.51	20240620	7560	96.03	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
48	20240621	100635	57	100.00	KOSPI		기계	N	N	N	N		N	15200	-140	5	-0.91	14482868340	951414	25.80	15700	16030	14610	19940	10740	15340	15222.26	6.27	0	58989	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12684	-2533.33	4.85	12	1.14	-6.00	3135.00	16940	20240620	-10.27	7560	20231024	101.06	16940	-10.27	20240620	7990	90.24	20240220	16940	-10.27	20240620	7560	101.06	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
49	20240621	090639	57	100.00	KOSPI		기계	N	N	N	N		N	15390	50	2	0.33	5085155190	323415	8.77	15700	16030	15300	19940	10740	15340	15725.33	6.27	0	24763	17660	16500	15780	14620	13900	16140	14260	834	4600	1000	11350	10	1	83447142	12843	-2565.00	4.91	12	0.39	-6.00	3135.00	16940	20240620	-9.15	7560	20231024	103.57	16940	-9.15	20240620	7990	92.62	20240220	16940	-9.15	20240620	7560	103.57	20231024	0.64	N	082740	1000	834 억		5231769	N	N	3288	N	00	N
50	20240620	160633	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15340	-310	5	-1.98	58895772930	3679381	212.87	15880	16940	15060	20300	10960	15650	16007.41	6.33	0	-51400	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	12801	-2556.67	4.89	12	4.41	-6.00	3135.00	16940	20240620	-9.45	7560	20231024	102.91	16940	-9.45	20240620	7990	91.99	20240220	16940	-9.45	20240620	7560	102.91	20231024	0.67	N	082740	1000	834 억		5281463	N	N	3288	N	00	N
51	20240620	150635	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15150	-500	5	-3.19	57318928610	3576127	206.90	15880	16940	15060	20300	10960	15650	16028.23	6.33	0	-55835	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	12642	-2525.00	4.83	12	4.29	-6.00	3135.00	16940	20240620	-10.57	7560	20231024	100.40	16940	-10.57	20240620	7990	89.61	20240220	16940	-10.57	20240620	7560	100.40	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
52	20240620	140635	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15240	-410	5	-2.62	54940977860	3419194	197.82	15880	16940	15060	20300	10960	15650	16068.42	6.33	0	-125704	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	12717	-2540.00	4.86	12	4.10	-6.00	3135.00	16940	20240620	-10.04	7560	20231024	101.59	16940	-10.04	20240620	7990	90.74	20240220	16940	-10.04	20240620	7560	101.59	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
53	20240620	130635	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15270	-380	5	-2.43	53657705310	3335005	192.95	15880	16940	15060	20300	10960	15650	16089.27	6.33	0	-128583	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	12742	-2545.00	4.87	12	4.00	-6.00	3135.00	16940	20240620	-9.86	7560	20231024	101.98	16940	-9.86	20240620	7990	91.11	20240220	16940	-9.86	20240620	7560	101.98	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
54	20240620	120634	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15290	-360	5	-2.30	52373837810	3250970	188.09	15880	16940	15060	20300	10960	15650	16110.25	6.33	0	-126886	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	12759	-2548.33	4.88	12	3.90	-6.00	3135.00	16940	20240620	-9.74	7560	20231024	102.25	16940	-9.74	20240620	7990	91.36	20240220	16940	-9.74	20240620	7560	102.25	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
55	20240620	110636	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15230	-420	5	-2.68	48867760070	3019450	174.69	15880	16940	15160	20300	10960	15650	16184.36	6.33	0	-160931	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	12709	-2538.33	4.86	12	3.62	-6.00	3135.00	16940	20240620	-10.09	7560	20231024	101.46	16940	-10.09	20240620	7990	90.61	20240220	16940	-10.09	20240620	7560	101.46	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
56	20240620	100635	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	16040	390	2	2.49	40996067710	2512467	145.36	15880	16940	15500	20300	10960	15650	16317.11	6.33	0	-140959	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	13385	-2673.33	5.12	12	3.01	-6.00	3135.00	16940	20240620	-5.31	7560	20231024	112.17	16940	-5.31	20240620	7990	100.75	20240220	16940	-5.31	20240620	7560	112.17	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
57	20240620	090642	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	16640	990	2	6.33	19338915050	1169119	67.64	15880	16940	15870	20300	10960	15650	16541.59	6.33	0	-58291	16283	15966	15463	15146	14643	16125	15305	834	4650	1000	11580	10	1	83447142	13886	-2773.33	5.31	12	1.40	-6.00	3135.00	16940	20240620	-1.77	7560	20231024	120.11	16940	-1.77	20240620	7990	108.26	20240220	16940	-1.77	20240620	7560	120.11	20231024	0.67	N	082740	1000	834 억		5281463	N	N	14152	N	00	N
58	20240619	160632	57	100.00	KOSPI		기계	N	N	N	N		N	15650	390	2	2.56	26438517890	1718600	147.79	15200	15780	14960	19830	10690	15260	15383.04	6.58	0	-133280	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	13059	-2608.33	4.99	12	2.06	-6.00	3135.00	16370	20240614	-4.40	7560	20231024	107.01	16370	-4.40	20240614	7990	95.87	20240220	16370	-4.40	20240614	7560	107.01	20231024	0.64	N	082740	1000	834 억		5491454	N	N	13915	N	00	N
59	20240619	150631	57	100.00	KOSPI		기계	N	N	N	N		N	15590	330	2	2.16	22473032770	1465619	126.04	15200	15750	14960	19830	10690	15260	15333.48	6.58	0	-67773	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	13009	-2598.33	4.97	12	1.76	-6.00	3135.00	16370	20240614	-4.76	7560	20231024	106.22	16370	-4.76	20240614	7990	95.12	20240220	16370	-4.76	20240614	7560	106.22	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
60	20240619	140636	57	100.00	KOSPI		기계	N	N	N	N		N	15430	170	2	1.11	16501311350	1080909	92.96	15200	15750	14960	19830	10690	15260	15266.14	6.58	0	-40297	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	12876	-2571.67	4.92	12	1.30	-6.00	3135.00	16370	20240614	-5.74	7560	20231024	104.10	16370	-5.74	20240614	7990	93.12	20240220	16370	-5.74	20240614	7560	104.10	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
61	20240619	130630	57	100.00	KOSPI		기계	N	N	N	N		N	15210	-50	5	-0.33	14459728050	947671	81.50	15200	15750	14960	19830	10690	15260	15258.17	6.58	0	-23131	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	12692	-2535.00	4.85	12	1.14	-6.00	3135.00	16370	20240614	-7.09	7560	20231024	101.19	16370	-7.09	20240614	7990	90.36	20240220	16370	-7.09	20240614	7560	101.19	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
62	20240619	120630	57	100.00	KOSPI		기계	N	N	N	N		N	15150	-110	5	-0.72	11644298610	762725	65.59	15200	15750	14960	19830	10690	15260	15266.71	6.58	0	-18966	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	12642	-2525.00	4.83	12	0.91	-6.00	3135.00	16370	20240614	-7.45	7560	20231024	100.40	16370	-7.45	20240614	7990	89.61	20240220	16370	-7.45	20240614	7560	100.40	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
63	20240619	110632	57	100.00	KOSPI		기계	N	N	N	N		N	15020	-240	5	-1.57	10549210190	690275	59.36	15200	15750	14960	19830	10690	15260	15282.62	6.58	0	-29462	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	12534	-2503.33	4.79	12	0.83	-6.00	3135.00	16370	20240614	-8.25	7560	20231024	98.68	16370	-8.25	20240614	7990	87.98	20240220	16370	-8.25	20240614	7560	98.68	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
64	20240619	100634	57	100.00	KOSPI		기계	N	N	N	N		N	15100	-160	5	-1.05	8561353650	558182	48.00	15200	15750	15020	19830	10690	15260	15337.94	6.58	0	-11581	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	12601	-2516.67	4.82	12	0.67	-6.00	3135.00	16370	20240614	-7.76	7560	20231024	99.74	16370	-7.76	20240614	7990	88.99	20240220	16370	-7.76	20240614	7560	99.74	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
65	20240619	090640	57	100.00	KOSPI		기계	N	N	N	N		N	15560	300	2	1.97	2312568390	149347	12.84	15200	15750	15130	19830	10690	15260	15484.69	6.58	0	-16467	15620	15440	15120	14940	14620	15530	15030	834	4570	1000	11290	10	1	83447142	12984	-2593.33	4.96	12	0.18	-6.00	3135.00	16370	20240614	-4.95	7560	20231024	105.82	16370	-4.95	20240614	7990	94.74	20240220	16370	-4.95	20240614	7560	105.82	20231024	0.64	N	082740	1000	834 억		5491454	N	N	301	N	00	N
66	20240618	160628	57	100.00	KOSPI		기계	N	N	N	N		N	15260	-40	5	-0.26	17380130660	1150587	57.87	15120	15300	14800	19890	10710	15300	15104.72	6.62	0	-55808	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12734	-2543.33	4.87	12	1.38	-6.00	3135.00	16370	20240614	-6.78	7560	20231024	101.85	16370	-6.78	20240614	7990	90.99	20240220	16370	-6.78	20240614	7560	101.85	20231024	0.56	N	082740	1000	834 억		5527659	N	N	301	N	00	N
67	20240618	150626	57	100.00	KOSPI		기계	N	N	N	N		N	15180	-120	5	-0.78	15684130780	1039333	52.28	15120	15300	14800	19890	10710	15300	15090.46	6.62	0	-18777	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12667	-2530.00	4.84	12	1.25	-6.00	3135.00	16370	20240614	-7.27	7560	20231024	100.79	16370	-7.27	20240614	7990	89.99	20240220	16370	-7.27	20240614	7560	100.79	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
68	20240618	140628	57	100.00	KOSPI		기계	N	N	N	N		N	15110	-190	5	-1.24	14027698320	929838	46.77	15120	15300	14800	19890	10710	15300	15086.05	6.62	0	-5623	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12609	-2518.33	4.82	12	1.11	-6.00	3135.00	16370	20240614	-7.70	7560	20231024	99.87	16370	-7.70	20240614	7990	89.11	20240220	16370	-7.70	20240614	7560	99.87	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
69	20240618	130632	57	100.00	KOSPI		기계	N	N	N	N		N	15240	-60	5	-0.39	12581965530	834260	41.96	15120	15300	14800	19890	10710	15300	15081.45	6.62	0	19475	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12717	-2540.00	4.86	12	1.00	-6.00	3135.00	16370	20240614	-6.90	7560	20231024	101.59	16370	-6.90	20240614	7990	90.74	20240220	16370	-6.90	20240614	7560	101.59	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
70	20240618	120632	57	100.00	KOSPI		기계	N	N	N	N		N	15180	-120	5	-0.78	11531538780	765226	38.49	15120	15300	14800	19890	10710	15300	15069.29	6.62	0	37625	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12667	-2530.00	4.84	12	0.92	-6.00	3135.00	16370	20240614	-7.27	7560	20231024	100.79	16370	-7.27	20240614	7990	89.99	20240220	16370	-7.27	20240614	7560	100.79	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
71	20240618	110629	57	100.00	KOSPI		기계	N	N	N	N		N	15130	-170	5	-1.11	9502083200	631807	31.78	15120	15290	14800	19890	10710	15300	15039.31	6.62	0	41874	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12626	-2521.67	4.83	12	0.76	-6.00	3135.00	16370	20240614	-7.57	7560	20231024	100.13	16370	-7.57	20240614	7990	89.36	20240220	16370	-7.57	20240614	7560	100.13	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
72	20240618	100629	57	100.00	KOSPI		기계	N	N	N	N		N	15130	-170	5	-1.11	7505561480	499130	25.11	15120	15290	14800	19890	10710	15300	15037.00	6.62	0	54283	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12626	-2521.67	4.83	12	0.60	-6.00	3135.00	16370	20240614	-7.57	7560	20231024	100.13	16370	-7.57	20240614	7990	89.36	20240220	16370	-7.57	20240614	7560	100.13	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
73	20240618	090635	57	100.00	KOSPI		기계	N	N	N	N		N	15180	-120	5	-0.78	1881303340	124649	6.27	15120	15290	14950	19890	10710	15300	15091.90	6.62	0	19626	15933	15616	15393	15076	14853	15570	15030	834	4590	1000	11320	10	1	83447142	12667	-2530.00	4.84	12	0.15	-6.00	3135.00	16370	20240614	-7.27	7560	20231024	100.79	16370	-7.27	20240614	7990	89.99	20240220	16370	-7.27	20240614	7560	100.79	20231024	0.56	N	082740	1000	834 억		5527659	N	N	2	N	00	N
74	20240617	160624	57	100.00	KOSPI		기계	N	N	N	N		N	15300	-130	5	-0.84	30460137190	1976404	16.59	15300	15710	15170	20050	10810	15430	15412.19	6.82	0	-152551	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12767	-2550.00	4.88	12	2.37	-6.00	3135.00	16370	20240614	-6.54	7560	20231024	102.38	16370	-6.54	20240614	7990	91.49	20240220	16370	-6.54	20240614	7560	102.38	20231024	0.48	N	082740	1000	834 억		5690151	N	N	2	N	00	N
75	20240617	150628	57	100.00	KOSPI		기계	N	N	N	N		N	15430	0	3	0.00	28381551220	1841077	15.45	15300	15710	15170	20050	10810	15430	15415.73	6.82	0	-136126	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12876	-2571.67	4.92	12	2.21	-6.00	3135.00	16370	20240614	-5.74	7560	20231024	104.10	16370	-5.74	20240614	7990	93.12	20240220	16370	-5.74	20240614	7560	104.10	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
76	20240617	140622	57	100.00	KOSPI		기계	N	N	N	N		N	15430	0	3	0.00	25821149830	1674703	14.06	15300	15710	15170	20050	10810	15430	15418.34	6.82	0	-92508	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12876	-2571.67	4.92	12	2.01	-6.00	3135.00	16370	20240614	-5.74	7560	20231024	104.10	16370	-5.74	20240614	7990	93.12	20240220	16370	-5.74	20240614	7560	104.10	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
77	20240617	130622	57	100.00	KOSPI		기계	N	N	N	N		N	15440	10	2	0.06	23484703650	1522722	12.78	15300	15710	15170	20050	10810	15430	15422.84	6.82	0	-77731	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12884	-2573.33	4.93	12	1.82	-6.00	3135.00	16370	20240614	-5.68	7560	20231024	104.23	16370	-5.68	20240614	7990	93.24	20240220	16370	-5.68	20240614	7560	104.23	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
78	20240617	120624	57	100.00	KOSPI		기계	N	N	N	N		N	15370	-60	5	-0.39	20842642170	1350717	11.34	15300	15710	15170	20050	10810	15430	15430.80	6.82	0	-67452	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12826	-2561.67	4.90	12	1.62	-6.00	3135.00	16370	20240614	-6.11	7560	20231024	103.31	16370	-6.11	20240614	7990	92.37	20240220	16370	-6.11	20240614	7560	103.31	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
79	20240617	110618	57	100.00	KOSPI		기계	N	N	N	N		N	15500	70	2	0.45	17079750500	1107734	9.30	15300	15710	15170	20050	10810	15430	15418.63	6.82	0	-40615	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12934	-2583.33	4.94	12	1.33	-6.00	3135.00	16370	20240614	-5.31	7560	20231024	105.03	16370	-5.31	20240614	7990	93.99	20240220	16370	-5.31	20240614	7560	105.03	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
80	20240617	100619	57	100.00	KOSPI		기계	N	N	N	N		N	15460	30	2	0.19	14171098300	919202	7.71	15300	15710	15170	20050	10810	15430	15416.73	6.82	0	-44033	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12901	-2576.67	4.93	12	1.10	-6.00	3135.00	16370	20240614	-5.56	7560	20231024	104.50	16370	-5.56	20240614	7990	93.49	20240220	16370	-5.56	20240614	7560	104.50	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
81	20240617	090623	57	100.00	KOSPI		기계	N	N	N	N		N	15230	-200	5	-1.30	3993189680	260529	2.19	15300	15620	15170	20050	10810	15430	15327.00	6.82	0	-46002	17883	16656	15143	13916	12403	17270	14530	834	4620	1000	11410	10	1	83447142	12709	-2538.33	4.86	12	0.31	-6.00	3135.00	16370	20240614	-6.96	7560	20231024	101.46	16370	-6.96	20240614	7990	90.61	20240220	16370	-6.96	20240614	7560	101.46	20231024	0.48	N	082740	1000	834 억		5690151	N	N	8895	N	00	N
82	20240614	160529	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15430	1880	2	13.87	182359121640	11863572	850.95	13750	16370	13630	17610	9490	13550	15371.29	5.78	0	500060	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12876	-2571.67	4.92	12	14.22	-6.00	3135.00	16370	20240614	-5.74	7560	20231024	104.10	16370	-5.74	20240614	7990	93.12	20240220	16370	-5.74	20240614	7560	104.10	20231024	0.43	N	082740	1000	834 억		4822751	N	N	8895	N	00	N
83	20240614	150531	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15370	1820	2	13.43	177260440840	11531371	827.12	13750	16370	13630	17610	9490	13550	15372.02	5.78	0	430675	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12826	-2561.67	4.90	12	13.82	-6.00	3135.00	16370	20240614	-6.11	7560	20231024	103.31	16370	-6.11	20240614	7990	92.37	20240220	16370	-6.11	20240614	7560	103.31	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
84	20240614	140530	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15430	1880	2	13.87	162038327160	10546529	756.48	13750	16370	13630	17610	9490	13550	15364.14	5.78	0	222646	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12876	-2571.67	4.92	12	12.64	-6.00	3135.00	16370	20240614	-5.74	7560	20231024	104.10	16370	-5.74	20240614	7990	93.12	20240220	16370	-5.74	20240614	7560	104.10	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
85	20240614	130530	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15160	1610	2	11.88	149023196330	9690703	695.10	13750	16370	13630	17610	9490	13550	15377.96	5.78	0	94463	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12651	-2526.67	4.84	12	11.61	-6.00	3135.00	16370	20240614	-7.39	7560	20231024	100.53	16370	-7.39	20240614	7990	89.74	20240220	16370	-7.39	20240614	7560	100.53	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
86	20240614	120535	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15090	1540	2	11.37	139355433140	9057451	649.67	13750	16370	13630	17610	9490	13550	15385.72	5.78	0	63556	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12592	-2515.00	4.81	12	10.85	-6.00	3135.00	16370	20240614	-7.82	7560	20231024	99.60	16370	-7.82	20240614	7990	88.86	20240220	16370	-7.82	20240614	7560	99.60	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
87	20240614	110613	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15110	1560	2	11.51	131509652500	8540626	612.60	13750	16370	13630	17610	9490	13550	15398.13	5.78	0	28742	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12609	-2518.33	4.82	12	10.23	-6.00	3135.00	16370	20240614	-7.70	7560	20231024	99.87	16370	-7.70	20240614	7990	89.11	20240220	16370	-7.70	20240614	7560	99.87	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
88	20240614	100611	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	15220	1670	2	12.32	106299901340	6890915	494.27	13750	16370	13630	17610	9490	13550	15426.09	5.78	0	-40251	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12701	-2536.67	4.85	12	8.26	-6.00	3135.00	16370	20240614	-7.03	7560	20231024	101.32	16370	-7.03	20240614	7990	90.49	20240220	16370	-7.03	20240614	7560	101.32	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
89	20240614	090613	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	14480	930	2	6.86	5058277530	356855	25.60	13750	14500	13630	17610	9490	13550	14174.60	5.78	0	-15716	14176	13862	13486	13172	12796	14020	13330	834	4060	1000	10020	10	1	83447142	12083	-2413.33	4.62	12	0.43	-6.00	3135.00	14500	20240614	-0.14	7560	20231024	91.53	14500	-0.14	20240614	7990	81.23	20240220	14500	-0.14	20240614	7560	91.53	20231024	0.43	N	082740	1000	834 억		4822751	N	N	4092	N	00	N
90	20240613	160607	57	100.00	KOSPI		기계	N	N	N	N		N	13550	250	2	1.88	18838801200	1391723	133.14	13300	13800	13110	17290	9310	13300	13536.44	5.90	0	-79246	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11307	-2258.33	4.32	12	1.67	-6.00	3135.00	13890	20240424	-2.45	7560	20231024	79.23	13890	-2.45	20240424	7990	69.59	20240220	13890	-2.45	20240424	7560	79.23	20231024	0.42	N	082740	1000	834 억		4919762	N	N	4092	N	00	N
91	20240613	150617	57	100.00	KOSPI		기계	N	N	N	N		N	13600	300	2	2.26	18207699040	1345252	128.70	13300	13800	13110	17290	9310	13300	13534.92	5.90	0	-68607	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11349	-2266.67	4.34	12	1.61	-6.00	3135.00	13890	20240424	-2.09	7560	20231024	79.89	13890	-2.09	20240424	7990	70.21	20240220	13890	-2.09	20240424	7560	79.89	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
92	20240613	140610	57	100.00	KOSPI		기계	N	N	N	N		N	13760	460	2	3.46	14693167550	1085666	103.86	13300	13800	13110	17290	9310	13300	13533.95	5.90	0	-43114	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11482	-2293.33	4.39	12	1.30	-6.00	3135.00	13890	20240424	-0.94	7560	20231024	82.01	13890	-0.94	20240424	7990	72.22	20240220	13890	-0.94	20240424	7560	82.01	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
93	20240613	130610	57	100.00	KOSPI		기계	N	N	N	N		N	13760	460	2	3.46	11032258130	819509	78.40	13300	13800	13110	17290	9310	13300	13462.18	5.90	0	200	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11482	-2293.33	4.39	12	0.98	-6.00	3135.00	13890	20240424	-0.94	7560	20231024	82.01	13890	-0.94	20240424	7990	72.22	20240220	13890	-0.94	20240424	7560	82.01	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
94	20240613	120612	57	100.00	KOSPI		기계	N	N	N	N		N	13520	220	2	1.65	6818799520	510673	48.85	13300	13540	13110	17290	9310	13300	13352.65	5.90	0	-41468	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11282	-2253.33	4.31	12	0.61	-6.00	3135.00	13890	20240424	-2.66	7560	20231024	78.84	13890	-2.66	20240424	7990	69.21	20240220	13890	-2.66	20240424	7560	78.84	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
95	20240613	110606	57	100.00	KOSPI		기계	N	N	N	N		N	13330	30	2	0.23	3673976850	276779	26.48	13300	13420	13110	17290	9310	13300	13273.97	5.90	0	-41027	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11124	-2221.67	4.25	12	0.33	-6.00	3135.00	13890	20240424	-4.03	7560	20231024	76.32	13890	-4.03	20240424	7990	66.83	20240220	13890	-4.03	20240424	7560	76.32	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
96	20240613	100606	57	100.00	KOSPI		기계	N	N	N	N		N	13200	-100	5	-0.75	2046789370	154596	14.79	13300	13420	13110	17290	9310	13300	13239.30	5.90	0	-19763	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11015	-2200.00	4.21	12	0.19	-6.00	3135.00	13890	20240424	-4.97	7560	20231024	74.60	13890	-4.97	20240424	7990	65.21	20240220	13890	-4.97	20240424	7560	74.60	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
97	20240613	090614	57	100.00	KOSPI		기계	N	N	N	N		N	13230	-70	5	-0.53	505432070	38009	3.64	13300	13420	13210	17290	9310	13300	13297.65	5.90	0	-6938	13953	13626	13063	12736	12173	13790	12900	834	3990	1000	9840	10	1	83447142	11040	-2205.00	4.22	12	0.05	-6.00	3135.00	13890	20240424	-4.75	7560	20231024	75.00	13890	-4.75	20240424	7990	65.58	20240220	13890	-4.75	20240424	7560	75.00	20231024	0.42	N	082740	1000	834 억		4919762	N	N	1023	N	00	N
98	20240612	160601	57	100.00	KOSPI		기계	N	N	N	N		N	13300	600	2	4.72	13608115600	1036870	197.82	12800	13390	12500	16510	8890	12700	13123.80	5.85	0	75109	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	11098	-2216.67	4.24	12	1.24	-6.00	3135.00	13890	20240424	-4.25	7560	20231024	75.93	13890	-4.25	20240424	7990	66.46	20240220	13890	-4.25	20240424	7560	75.93	20231024	0.43	N	082740	1000	834 억		4881347	N	N	1023	N	00	N
99	20240612	150610	57	100.00	KOSPI		기계	N	N	N	N		N	13310	610	2	4.80	12597941930	960894	183.32	12800	13390	12500	16510	8890	12700	13110.65	5.85	0	62470	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	11107	-2218.33	4.25	12	1.15	-6.00	3135.00	13890	20240424	-4.18	7560	20231024	76.06	13890	-4.18	20240424	7990	66.58	20240220	13890	-4.18	20240424	7560	76.06	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
100	20240612	140605	57	100.00	KOSPI		기계	N	N	N	N		N	13100	400	2	3.15	8835312050	676827	129.13	12800	13250	12500	16510	8890	12700	13054.02	5.85	0	11147	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	10932	-2183.33	4.18	12	0.81	-6.00	3135.00	13890	20240424	-5.69	7560	20231024	73.28	13890	-5.69	20240424	7990	63.95	20240220	13890	-5.69	20240424	7560	73.28	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
101	20240612	130604	57	100.00	KOSPI		기계	N	N	N	N		N	13050	350	2	2.76	7932584580	607934	115.98	12800	13250	12500	16510	8890	12700	13048.43	5.85	0	5944	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	10890	-2175.00	4.16	12	0.73	-6.00	3135.00	13890	20240424	-6.05	7560	20231024	72.62	13890	-6.05	20240424	7990	63.33	20240220	13890	-6.05	20240424	7560	72.62	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
102	20240612	120602	57	100.00	KOSPI		기계	N	N	N	N		N	13100	400	2	3.15	7371992900	565152	107.82	12800	13250	12500	16510	8890	12700	13044.27	5.85	0	2399	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	10932	-2183.33	4.18	12	0.68	-6.00	3135.00	13890	20240424	-5.69	7560	20231024	73.28	13890	-5.69	20240424	7990	63.95	20240220	13890	-5.69	20240424	7560	73.28	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
103	20240612	110604	57	100.00	KOSPI		기계	N	N	N	N		N	13120	420	2	3.31	6348163130	487068	92.92	12800	13250	12500	16510	8890	12700	13033.42	5.85	0	13252	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	10948	-2186.67	4.19	12	0.58	-6.00	3135.00	13890	20240424	-5.54	7560	20231024	73.54	13890	-5.54	20240424	7990	64.21	20240220	13890	-5.54	20240424	7560	73.54	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
104	20240612	100604	57	100.00	KOSPI		기계	N	N	N	N		N	13180	480	2	3.78	3697556580	285654	54.50	12800	13180	12500	16510	8890	12700	12944.18	5.85	0	23170	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	10998	-2196.67	4.20	12	0.34	-6.00	3135.00	13890	20240424	-5.11	7560	20231024	74.34	13890	-5.11	20240424	7990	64.96	20240220	13890	-5.11	20240424	7560	74.34	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
105	20240612	090605	57	100.00	KOSPI		기계	N	N	N	N		N	12650	-50	5	-0.39	312199090	24689	4.71	12800	12800	12570	16510	8890	12700	12645.27	5.85	0	-4139	13506	13102	12886	12482	12266	12995	12375	834	3810	1000	9390	10	1	83447142	10556	-2108.33	4.04	12	0.03	-6.00	3135.00	13890	20240424	-8.93	7560	20231024	67.33	13890	-8.93	20240424	7990	58.32	20240220	13890	-8.93	20240424	7560	67.33	20231024	0.43	N	082740	1000	834 억		4881347	N	N	48	N	00	N
106	20240610	160559	57	100.00	KOSPI		기계	N	N	N	N		N	12960	500	2	4.01	11799326580	914985	188.81	12550	13140	12250	16190	8730	12460	12895.69	5.80	0	90410	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10815	-2160.00	4.13	12	1.10	-6.00	3135.00	13890	20240424	-6.70	7560	20231024	71.43	13890	-6.70	20240424	7990	62.20	20240220	13890	-6.70	20240424	7560	71.43	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2893	N	00	N
107	20240610	150605	57	100.00	KOSPI		기계	N	N	N	N		N	13030	570	2	4.57	10733445250	832633	171.81	12550	13140	12250	16190	8730	12460	12891.02	5.80	0	73170	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10873	-2171.67	4.16	12	1.00	-6.00	3135.00	13890	20240424	-6.19	7560	20231024	72.35	13890	-6.19	20240424	7990	63.08	20240220	13890	-6.19	20240424	7560	72.35	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
108	20240610	140601	57	100.00	KOSPI		기계	N	N	N	N		N	13070	610	2	4.90	9594782630	745100	153.75	12550	13140	12250	16190	8730	12460	12877.23	5.80	0	79145	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10907	-2178.33	4.17	12	0.89	-6.00	3135.00	13890	20240424	-5.90	7560	20231024	72.88	13890	-5.90	20240424	7990	63.58	20240220	13890	-5.90	20240424	7560	72.88	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
109	20240610	130559	57	100.00	KOSPI		기계	N	N	N	N		N	13010	550	2	4.41	8611119010	669680	138.19	12550	13140	12250	16190	8730	12460	12858.62	5.80	0	89977	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10856	-2168.33	4.15	12	0.80	-6.00	3135.00	13890	20240424	-6.34	7560	20231024	72.09	13890	-6.34	20240424	7990	62.83	20240220	13890	-6.34	20240424	7560	72.09	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
110	20240610	120600	57	100.00	KOSPI		기계	N	N	N	N		N	12880	420	2	3.37	7738907160	602390	124.30	12550	13140	12250	16190	8730	12460	12847.07	5.80	0	105468	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10748	-2146.67	4.11	12	0.72	-6.00	3135.00	13890	20240424	-7.27	7560	20231024	70.37	13890	-7.27	20240424	7990	61.20	20240220	13890	-7.27	20240424	7560	70.37	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
111	20240610	110603	57	100.00	KOSPI		기계	N	N	N	N		N	13020	560	2	4.49	5020275100	393898	81.28	12550	13050	12250	16190	8730	12460	12745.19	5.80	0	63419	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10865	-2170.00	4.15	12	0.47	-6.00	3135.00	13890	20240424	-6.26	7560	20231024	72.22	13890	-6.26	20240424	7990	62.95	20240220	13890	-6.26	20240424	7560	72.22	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
112	20240610	100558	57	100.00	KOSPI		기계	N	N	N	N		N	12530	70	2	0.56	1545591200	124564	25.70	12550	12580	12250	16190	8730	12460	12407.97	5.80	0	29468	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10456	-2088.33	4.00	12	0.15	-6.00	3135.00	13890	20240424	-9.79	7560	20231024	65.74	13890	-9.79	20240424	7990	56.82	20240220	13890	-9.79	20240424	7560	65.74	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
113	20240610	090606	57	100.00	KOSPI		기계	N	N	N	N		N	12570	110	2	0.88	298625610	23895	4.93	12550	12580	12350	16190	8730	12460	12497.57	5.80	0	4454	13000	12730	12420	12150	11840	12865	12285	834	3730	1000	9220	10	1	83447142	10489	-2095.00	4.01	12	0.03	-6.00	3135.00	13890	20240424	-9.50	7560	20231024	66.27	13890	-9.50	20240424	7990	57.32	20240220	13890	-9.50	20240424	7560	66.27	20231024	0.38	N	082740	1000	834 억		4843388	N	N	2394	N	00	N
114	20240607	160619	57	100.00	KOSPI		기계	N	N	N	N		N	12460	220	2	1.80	6051203620	483598	152.08	12200	12690	12110	15910	8570	12240	12512.98	5.80	0	6172	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10398	-2076.67	3.97	12	0.58	-6.00	3135.00	13890	20240424	-10.30	7560	20231024	64.81	13890	-10.30	20240424	7990	55.94	20240220	13890	-10.30	20240424	7560	64.81	20231024	0.38	N	082740	1000	834 억		4839484	N	N	2394	N	00	N
115	20240607	150624	57	100.00	KOSPI		기계	N	N	N	N		N	12490	250	2	2.04	5833285180	466118	146.58	12200	12690	12110	15910	8570	12240	12514.65	5.80	0	-419	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10423	-2081.67	3.98	12	0.56	-6.00	3135.00	13890	20240424	-10.08	7560	20231024	65.21	13890	-10.08	20240424	7990	56.32	20240220	13890	-10.08	20240424	7560	65.21	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
116	20240607	140620	57	100.00	KOSPI		기계	N	N	N	N		N	12510	270	2	2.21	5217889520	416922	131.11	12200	12690	12110	15910	8570	12240	12515.31	5.80	0	19151	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10439	-2085.00	3.99	12	0.50	-6.00	3135.00	13890	20240424	-9.94	7560	20231024	65.48	13890	-9.94	20240424	7990	56.57	20240220	13890	-9.94	20240424	7560	65.48	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
117	20240607	130615	57	100.00	KOSPI		기계	N	N	N	N		N	12520	280	2	2.29	4592213770	367036	115.42	12200	12690	12110	15910	8570	12240	12511.66	5.80	0	35924	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10448	-2086.67	3.99	12	0.44	-6.00	3135.00	13890	20240424	-9.86	7560	20231024	65.61	13890	-9.86	20240424	7990	56.70	20240220	13890	-9.86	20240424	7560	65.61	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
118	20240607	120620	57	100.00	KOSPI		기계	N	N	N	N		N	12570	330	2	2.70	4173178500	333687	104.94	12200	12690	12110	15910	8570	12240	12506.32	5.80	0	47518	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10489	-2095.00	4.01	12	0.40	-6.00	3135.00	13890	20240424	-9.50	7560	20231024	66.27	13890	-9.50	20240424	7990	57.32	20240220	13890	-9.50	20240424	7560	66.27	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
119	20240607	110613	57	100.00	KOSPI		기계	N	N	N	N		N	12640	400	2	3.27	3720732580	297794	93.65	12200	12690	12110	15910	8570	12240	12494.37	5.80	0	58021	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10548	-2106.67	4.03	12	0.36	-6.00	3135.00	13890	20240424	-9.00	7560	20231024	67.20	13890	-9.00	20240424	7990	58.20	20240220	13890	-9.00	20240424	7560	67.20	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
120	20240607	100620	57	100.00	KOSPI		기계	N	N	N	N		N	12490	250	2	2.04	1999796180	160865	50.59	12200	12600	12110	15910	8570	12240	12431.59	5.80	0	41913	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10423	-2081.67	3.98	12	0.19	-6.00	3135.00	13890	20240424	-10.08	7560	20231024	65.21	13890	-10.08	20240424	7990	56.32	20240220	13890	-10.08	20240424	7560	65.21	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
121	20240607	090618	57	100.00	KOSPI		기계	N	N	N	N		N	12220	-20	5	-0.16	208194900	17018	5.35	12200	12330	12150	15910	8570	12240	12233.78	5.80	0	-1612	12580	12410	12230	12060	11880	12495	12145	834	3670	1000	9050	10	1	83447142	10197	-2036.67	3.90	12	0.02	-6.00	3135.00	13890	20240424	-12.02	7560	20231024	61.64	13890	-12.02	20240424	7990	52.94	20240220	13890	-12.02	20240424	7560	61.64	20231024	0.38	N	082740	1000	834 억		4839484	N	N	19	N	00	N
122	20240605	160618	57	100.00	KOSPI		기계	N	N	N	N		N	12240	70	2	0.58	3871327890	316400	63.40	12220	12400	12050	15820	8520	12170	12235.55	5.86	0	-53097	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10214	-2040.00	3.90	12	0.38	-6.00	3135.00	13890	20240424	-11.88	7560	20231024	61.90	13890	-11.88	20240424	7990	53.19	20240220	13890	-11.88	20240424	7560	61.90	20231024	0.37	N	082740	1000	834 억		4885946	N	N	19	N	00	N
123	20240605	150613	57	100.00	KOSPI		기계	N	N	N	N		N	12250	80	2	0.66	3590063230	293461	58.81	12220	12400	12050	15820	8520	12170	12233.53	5.86	0	-47213	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10222	-2041.67	3.91	12	0.35	-6.00	3135.00	13890	20240424	-11.81	7560	20231024	62.04	13890	-11.81	20240424	7990	53.32	20240220	13890	-11.81	20240424	7560	62.04	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
124	20240605	140615	57	100.00	KOSPI		기계	N	N	N	N		N	12230	60	2	0.49	3105901760	253907	50.88	12220	12400	12050	15820	8520	12170	12232.44	5.86	0	-32771	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10206	-2038.33	3.90	12	0.30	-6.00	3135.00	13890	20240424	-11.95	7560	20231024	61.77	13890	-11.95	20240424	7990	53.07	20240220	13890	-11.95	20240424	7560	61.77	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
125	20240605	130617	57	100.00	KOSPI		기계	N	N	N	N		N	12270	100	2	0.82	2785128580	227742	45.64	12220	12400	12050	15820	8520	12170	12229.31	5.86	0	-26049	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10239	-2045.00	3.91	12	0.27	-6.00	3135.00	13890	20240424	-11.66	7560	20231024	62.30	13890	-11.66	20240424	7990	53.57	20240220	13890	-11.66	20240424	7560	62.30	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
126	20240605	120614	57	100.00	KOSPI		기계	N	N	N	N		N	12230	60	2	0.49	2306239040	188664	37.81	12220	12400	12050	15820	8520	12170	12224.05	5.86	0	-13827	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10206	-2038.33	3.90	12	0.23	-6.00	3135.00	13890	20240424	-11.95	7560	20231024	61.77	13890	-11.95	20240424	7990	53.07	20240220	13890	-11.95	20240424	7560	61.77	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
127	20240605	110616	57	100.00	KOSPI		기계	N	N	N	N		N	12330	160	2	1.31	1823045680	149322	29.92	12220	12400	12050	15820	8520	12170	12208.82	5.86	0	-8787	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10289	-2055.00	3.93	12	0.18	-6.00	3135.00	13890	20240424	-11.23	7560	20231024	63.10	13890	-11.23	20240424	7990	54.32	20240220	13890	-11.23	20240424	7560	63.10	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
128	20240605	100616	57	100.00	KOSPI		기계	N	N	N	N		N	12080	-90	5	-0.74	1170495680	96119	19.26	12220	12400	12050	15820	8520	12170	12177.57	5.86	0	-15946	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10080	-2013.33	3.85	12	0.12	-6.00	3135.00	13890	20240424	-13.03	7560	20231024	59.79	13890	-13.03	20240424	7990	51.19	20240220	13890	-13.03	20240424	7560	59.79	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
129	20240605	090614	57	100.00	KOSPI		기계	N	N	N	N		N	12270	100	2	0.82	149623240	12141	2.43	12220	12400	12220	15820	8520	12170	12323.80	5.86	0	-779	12863	12516	12343	11996	11823	12430	11910	834	3650	1000	9000	10	1	83447142	10239	-2045.00	3.91	12	0.01	-6.00	3135.00	13890	20240424	-11.66	7560	20231024	62.30	13890	-11.66	20240424	7990	53.57	20240220	13890	-11.66	20240424	7560	62.30	20231024	0.37	N	082740	1000	834 억		4885946	N	N	0	N	00	N
130	20240604	160610	57	100.00	KOSPI		기계	N	N	N	N		N	12170	-420	5	-3.34	6095168350	494354	92.83	12690	12690	12170	16360	8820	12590	12329.55	5.82	0	11806	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10156	-2028.33	3.88	12	0.59	-6.00	3135.00	13890	20240424	-12.38	7560	20231024	60.98	13890	-12.38	20240424	7990	52.32	20240220	13890	-12.38	20240424	7560	60.98	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
131	20240604	150610	57	100.00	KOSPI		기계	N	N	N	N		N	12290	-300	5	-2.38	5117572470	414204	77.78	12690	12690	12170	16360	8820	12590	12355.14	5.82	0	-14402	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10256	-2048.33	3.92	12	0.50	-6.00	3135.00	13890	20240424	-11.52	7560	20231024	62.57	13890	-11.52	20240424	7990	53.82	20240220	13890	-11.52	20240424	7560	62.57	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
132	20240604	140612	57	100.00	KOSPI		기계	N	N	N	N		N	12340	-250	5	-1.99	4315435550	349024	65.54	12690	12690	12170	16360	8820	12590	12364.23	5.82	0	-16510	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10297	-2056.67	3.94	12	0.42	-6.00	3135.00	13890	20240424	-11.16	7560	20231024	63.23	13890	-11.16	20240424	7990	54.44	20240220	13890	-11.16	20240424	7560	63.23	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
133	20240604	130609	57	100.00	KOSPI		기계	N	N	N	N		N	12440	-150	5	-1.19	3702216650	299563	56.25	12690	12690	12170	16360	8820	12590	12358.64	5.82	0	-6393	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10381	-2073.33	3.97	12	0.36	-6.00	3135.00	13890	20240424	-10.44	7560	20231024	64.55	13890	-10.44	20240424	7990	55.69	20240220	13890	-10.44	20240424	7560	64.55	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
134	20240604	120608	57	100.00	KOSPI		기계	N	N	N	N		N	12460	-130	5	-1.03	3278347860	265535	49.86	12690	12690	12170	16360	8820	12590	12346.10	5.82	0	4035	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10398	-2076.67	3.97	12	0.32	-6.00	3135.00	13890	20240424	-10.30	7560	20231024	64.81	13890	-10.30	20240424	7990	55.94	20240220	13890	-10.30	20240424	7560	64.81	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
135	20240604	110605	57	100.00	KOSPI		기계	N	N	N	N		N	12500	-90	5	-0.71	2844762960	230822	43.34	12690	12690	12170	16360	8820	12590	12324.36	5.82	0	14970	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10431	-2083.33	3.99	12	0.28	-6.00	3135.00	13890	20240424	-10.01	7560	20231024	65.34	13890	-10.01	20240424	7990	56.45	20240220	13890	-10.01	20240424	7560	65.34	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
136	20240604	100608	57	100.00	KOSPI		기계	N	N	N	N		N	12310	-280	5	-2.22	1991923030	161589	30.34	12690	12690	12170	16360	8820	12590	12326.92	5.82	0	-4067	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10272	-2051.67	3.93	12	0.19	-6.00	3135.00	13890	20240424	-11.38	7560	20231024	62.83	13890	-11.38	20240424	7990	54.07	20240220	13890	-11.38	20240424	7560	62.83	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
137	20240604	090609	57	100.00	KOSPI		기계	N	N	N	N		N	12420	-170	5	-1.35	288186670	23090	4.34	12690	12690	12380	16360	8820	12590	12480.51	5.82	0	883	13163	12876	12593	12306	12023	13020	12450	834	3770	1000	9310	10	1	83447142	10364	-2070.00	3.96	12	0.03	-6.00	3135.00	13890	20240424	-10.58	7560	20231024	64.29	13890	-10.58	20240424	7990	55.44	20240220	13890	-10.58	20240424	7560	64.29	20231024	0.36	N	082740	1000	834 억		4853264	N	N	9512	N	00	N
138	20240603	160602	57	100.00	KOSPI		기계	N	N	N	N		N	12590	70	2	0.56	6698114200	531529	120.58	12460	12880	12310	16270	8770	12520	12601.72	5.74	0	59960	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10506	-2098.33	4.02	12	0.64	-6.00	3135.00	13890	20240424	-9.36	7560	20231024	66.53	13890	-9.36	20240424	7990	57.57	20240220	13890	-9.36	20240424	7560	66.53	20231024	0.37	N	082740	1000	834 억		4790756	N	N	9512	N	00	N
139	20240603	150603	57	100.00	KOSPI		기계	N	N	N	N		N	12540	20	2	0.16	6377323950	505989	114.79	12460	12880	12310	16270	8770	12520	12603.81	5.74	0	61127	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10464	-2090.00	4.00	12	0.61	-6.00	3135.00	13890	20240424	-9.72	7560	20231024	65.87	13890	-9.72	20240424	7990	56.95	20240220	13890	-9.72	20240424	7560	65.87	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N
140	20240603	140600	57	100.00	KOSPI		기계	N	N	N	N		N	12510	-10	5	-0.08	5892254520	467303	106.01	12460	12880	12310	16270	8770	12520	12609.22	5.74	0	50590	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10439	-2085.00	3.99	12	0.56	-6.00	3135.00	13890	20240424	-9.94	7560	20231024	65.48	13890	-9.94	20240424	7990	56.57	20240220	13890	-9.94	20240424	7560	65.48	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N
141	20240603	130602	57	100.00	KOSPI		기계	N	N	N	N		N	12690	170	2	1.36	5221665300	413873	93.89	12460	12880	12310	16270	8770	12520	12616.77	5.74	0	36998	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10589	-2115.00	4.05	12	0.50	-6.00	3135.00	13890	20240424	-8.64	7560	20231024	67.86	13890	-8.64	20240424	7990	58.82	20240220	13890	-8.64	20240424	7560	67.86	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N
142	20240603	120602	57	100.00	KOSPI		기계	N	N	N	N		N	12800	280	2	2.24	4094076680	325276	73.79	12460	12880	12310	16270	8770	12520	12586.63	5.74	0	26554	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10681	-2133.33	4.08	12	0.39	-6.00	3135.00	13890	20240424	-7.85	7560	20231024	69.31	13890	-7.85	20240424	7990	60.20	20240220	13890	-7.85	20240424	7560	69.31	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N
143	20240603	110557	57	100.00	KOSPI		기계	N	N	N	N		N	12720	200	2	1.60	3014412690	240683	54.60	12460	12880	12310	16270	8770	12520	12524.42	5.74	0	15224	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10614	-2120.00	4.06	12	0.29	-6.00	3135.00	13890	20240424	-8.42	7560	20231024	68.25	13890	-8.42	20240424	7990	59.20	20240220	13890	-8.42	20240424	7560	68.25	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N
144	20240603	100556	57	100.00	KOSPI		기계	N	N	N	N		N	12330	-190	5	-1.52	1199058460	96841	21.97	12460	12490	12310	16270	8770	12520	12380.59	5.74	0	-9149	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10289	-2055.00	3.93	12	0.12	-6.00	3135.00	13890	20240424	-11.23	7560	20231024	63.10	13890	-11.23	20240424	7990	54.32	20240220	13890	-11.23	20240424	7560	63.10	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N
145	20240603	090555	57	100.00	KOSPI		기계	N	N	N	N		N	12460	-60	5	-0.48	214310410	17266	3.92	12460	12490	12320	16270	8770	12520	12407.15	5.74	0	-4103	12813	12666	12483	12336	12153	12575	12245	834	3750	1000	9260	10	1	83447142	10398	-2076.67	3.97	12	0.02	-6.00	3135.00	13890	20240424	-10.30	7560	20231024	64.81	13890	-10.30	20240424	7990	55.94	20240220	13890	-10.30	20240424	7560	64.81	20231024	0.37	N	082740	1000	834 억		4790756	N	N	185	N	00	N