KissMeData/017370/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	160334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7720	60	2	0.78	512353140	66467	14.19	7660	7800	7620	9950	5370	7660	7708.38	1.41	0	6735	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1414	19.01	1.35	12	0.36	406.00	5733.00	11570	20230817	-33.28	3325	20230626	132.18	10480	-26.34	20240216	7550	2.25	20240312	11570	-33.28	20230817	3405	126.73	20230629	1.22	N	017370	500	91 억		258123	N	N	12	N	00	N
3	20240628	150334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7710	50	2	0.65	481940870	62529	13.35	7660	7800	7620	9950	5370	7660	7707.48	1.41	0	5269	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1412	18.99	1.34	12	0.34	406.00	5733.00	11570	20230817	-33.36	3325	20230626	131.88	10480	-26.43	20240216	7550	2.12	20240312	11570	-33.36	20230817	3405	126.43	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
4	20240628	140333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7740	80	2	1.04	442202800	57381	12.25	7660	7800	7620	9950	5370	7660	7706.43	1.41	0	5269	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1418	19.06	1.35	12	0.31	406.00	5733.00	11570	20230817	-33.10	3325	20230626	132.78	10480	-26.15	20240216	7550	2.52	20240312	11570	-33.10	20230817	3405	127.31	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
5	20240628	130334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7710	50	2	0.65	422834340	54872	11.72	7660	7800	7620	9950	5370	7660	7705.83	1.41	0	5533	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1412	18.99	1.34	12	0.30	406.00	5733.00	11570	20230817	-33.36	3325	20230626	131.88	10480	-26.43	20240216	7550	2.12	20240312	11570	-33.36	20230817	3405	126.43	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
6	20240628	120333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7760	100	2	1.31	368901350	47894	10.23	7660	7800	7620	9950	5370	7660	7702.45	1.41	0	4986	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1421	19.11	1.35	12	0.26	406.00	5733.00	11570	20230817	-32.93	3325	20230626	133.38	10480	-25.95	20240216	7550	2.78	20240312	11570	-32.93	20230817	3405	127.90	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
7	20240628	110330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7750	90	2	1.17	299576500	38952	8.32	7660	7800	7620	9950	5370	7660	7690.91	1.41	0	4738	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1419	19.09	1.35	12	0.21	406.00	5733.00	11570	20230817	-33.02	3325	20230626	133.08	10480	-26.05	20240216	7550	2.65	20240312	11570	-33.02	20230817	3405	127.61	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
8	20240628	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7680	20	2	0.26	151902490	19834	4.23	7660	7710	7620	9950	5370	7660	7658.69	1.41	0	2774	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1407	18.92	1.34	12	0.11	406.00	5733.00	11570	20230817	-33.62	3325	20230626	130.98	10480	-26.72	20240216	7550	1.72	20240312	11570	-33.62	20230817	3405	125.55	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
9	20240628	090328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7640	-20	5	-0.26	54089020	7068	1.51	7660	7670	7630	9950	5370	7660	7652.66	1.41	0	1982	8760	8210	7880	7330	7000	8045	7165	92	2290	500	5360	10	1	18314054	1399	18.82	1.33	12	0.04	406.00	5733.00	11570	20230817	-33.97	3325	20230626	129.77	10480	-27.10	20240216	7550	1.19	20240312	11570	-33.97	20230817	3405	124.38	20230629	1.22	N	017370	500	91 억		258123	N	N	16	N	00	N
10	20240627	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7660	0	3	0.00	3682960350	465148	70.41	7670	8430	7550	9950	5370	7660	7918.13	1.45	0	-7339	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1403	18.87	1.34	12	2.54	406.00	5733.00	11570	20230817	-33.79	3325	20230626	130.38	10480	-26.91	20240216	7550	1.46	20240627	11570	-33.79	20230817	3405	124.96	20230629	1.23	N	017370	500	91 억		265601	N	N	16	N	00	N
11	20240627	150330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7670	10	2	0.13	3515080830	443246	67.10	7670	8430	7550	9950	5370	7660	7930.37	1.45	0	-6922	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1405	18.89	1.34	12	2.42	406.00	5733.00	11570	20230817	-33.71	3325	20230626	130.68	10480	-26.81	20240216	7550	1.59	20240627	11570	-33.71	20230817	3405	125.26	20230629	1.23	N	017370	500	91 억		265601	N	N	19	N	00	N
12	20240627	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8430	770	2	10.05	976162870	124775	18.89	7670	8430	7550	9950	5370	7660	7823.50	1.45	0	8315	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1544	20.76	1.47	12	0.68	406.00	5733.00	11570	20230817	-27.14	3325	20230626	153.53	10480	-19.56	20240216	7550	11.66	20240627	11570	-27.14	20230817	3405	147.58	20230629	1.23	N	017370	500	91 억		265601	Y	N	19	N	00	N
13	20240627	130327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7610	-50	5	-0.65	309601690	40291	6.10	7670	7770	7610	9950	5370	7660	7684.19	1.45	0	3605	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1394	18.74	1.33	12	0.22	406.00	5733.00	11570	20230817	-34.23	3325	20230626	128.87	10480	-27.39	20240216	7550	0.79	20240312	11570	-34.23	20230817	3405	123.49	20230629	1.23	N	017370	500	91 억		265601	N	N	19	N	00	N
14	20240627	120329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7630	-30	5	-0.39	294063000	38254	5.79	7670	7770	7610	9950	5370	7660	7687.18	1.45	0	3543	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1397	18.79	1.33	12	0.21	406.00	5733.00	11570	20230817	-34.05	3325	20230626	129.47	10480	-27.19	20240216	7550	1.06	20240312	11570	-34.05	20230817	3405	124.08	20230629	1.23	N	017370	500	91 억		265601	N	N	19	N	00	N
15	20240627	110328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7670	10	2	0.13	229628740	29814	4.51	7670	7770	7650	9950	5370	7660	7702.17	1.45	0	2524	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1405	18.89	1.34	12	0.16	406.00	5733.00	11570	20230817	-33.71	3325	20230626	130.68	10480	-26.81	20240216	7550	1.59	20240312	11570	-33.71	20230817	3405	125.26	20230629	1.23	N	017370	500	91 억		265601	N	N	19	N	00	N
16	20240627	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7760	100	2	1.31	164247350	21325	3.23	7670	7770	7650	9950	5370	7660	7702.28	1.45	0	3020	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1421	19.11	1.35	12	0.12	406.00	5733.00	11570	20230817	-32.93	3325	20230626	133.38	10480	-25.95	20240216	7550	2.78	20240312	11570	-32.93	20230817	3405	127.90	20230629	1.23	N	017370	500	91 억		265601	N	N	19	N	00	N
17	20240627	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7660	0	3	0.00	11431720	1490	0.23	7670	7730	7660	9950	5370	7660	7673.07	1.45	0	564	9333	8496	8043	7206	6753	8270	6980	92	2290	500	5360	10	1	18314054	1403	18.87	1.34	12	0.01	406.00	5733.00	11570	20230817	-33.79	3325	20230626	130.38	10480	-26.91	20240216	7550	1.46	20240312	11570	-33.79	20230817	3405	124.96	20230629	1.23	N	017370	500	91 억		265601	N	N	19	N	00	N
18	20240626	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7660	-250	5	-3.16	5327451640	651703	5586.82	8670	8880	7590	10280	5540	7910	8176.97	1.54	0	-116171	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1403	18.87	1.34	12	3.56	406.00	5733.00	11570	20230817	-33.79	3325	20230626	130.38	10480	-26.91	20240216	7550	1.46	20240312	11570	-33.79	20230817	3325	130.38	20230626	1.25	N	017370	500	91 억		282220	N	N	19	N	00	N
19	20240626	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7720	-190	5	-2.40	5214061570	636920	5460.09	8670	8880	7590	10280	5540	7910	8186.37	1.54	0	-115645	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1414	19.01	1.35	12	3.48	406.00	5733.00	11570	20230817	-33.28	3325	20230626	132.18	10480	-26.34	20240216	7550	2.25	20240312	11570	-33.28	20230817	3325	132.18	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
20	20240626	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7740	-170	5	-2.15	4285300130	515883	4422.49	8670	8880	7740	10280	5540	7910	8306.73	1.54	0	-55543	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1418	19.06	1.35	12	2.82	406.00	5733.00	11570	20230817	-33.10	3325	20230626	132.78	10480	-26.15	20240216	7550	2.52	20240312	11570	-33.10	20230817	3325	132.78	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
21	20240626	130328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7900	-10	5	-0.13	3964205240	474886	4071.03	8670	8880	7890	10280	5540	7910	8347.70	1.54	0	-29928	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1447	19.46	1.38	12	2.59	406.00	5733.00	11570	20230817	-31.72	3325	20230626	137.59	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	3325	137.59	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
22	20240626	120327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7940	30	2	0.38	3755865230	448564	3845.38	8670	8880	7920	10280	5540	7910	8373.09	1.54	0	-26143	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1454	19.56	1.38	12	2.45	406.00	5733.00	11570	20230817	-31.37	3325	20230626	138.80	10480	-24.24	20240216	7550	5.17	20240312	11570	-31.37	20230817	3325	138.80	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
23	20240626	110327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	50	2	0.63	3608019400	429992	3686.17	8670	8880	7920	10280	5540	7910	8390.90	1.54	0	-20747	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1458	19.61	1.39	12	2.35	406.00	5733.00	11570	20230817	-31.20	3325	20230626	139.40	10480	-24.05	20240216	7550	5.43	20240312	11570	-31.20	20230817	3325	139.40	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
24	20240626	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	140	2	1.77	3344967130	397064	3403.89	8670	8880	7920	10280	5540	7910	8424.25	1.54	0	-13406	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1474	19.83	1.40	12	2.17	406.00	5733.00	11570	20230817	-30.42	3325	20230626	142.11	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	3325	142.11	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
25	20240626	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8590	680	2	8.60	782975100	90147	772.80	8670	8880	8310	10280	5540	7910	8685.54	1.54	0	3479	8030	7970	7920	7860	7810	8000	7890	92	2370	500	5530	10	1	18314054	1573	21.16	1.50	12	0.49	406.00	5733.00	11570	20230817	-25.76	3325	20230626	158.35	10480	-18.03	20240216	7550	13.77	20240312	11570	-25.76	20230817	3325	158.35	20230626	1.25	N	017370	500	91 억		282220	N	N	14	N	00	N
26	20240625	160325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7910	10	2	0.13	91650300	11612	36.30	7890	7980	7870	10270	5530	7900	7892.72	1.54	0	-564	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1449	19.48	1.38	12	0.06	406.00	5733.00	11570	20230817	-31.63	3325	20230626	137.89	10480	-24.52	20240216	7550	4.77	20240312	11570	-31.63	20230817	3325	137.89	20230626	1.24	N	017370	500	91 억		282397	N	N	14	N	00	N
27	20240625	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7880	-20	5	-0.25	77313320	9798	30.63	7890	7980	7870	10270	5530	7900	7890.72	1.54	0	-365	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1443	19.41	1.37	12	0.05	406.00	5733.00	11570	20230817	-31.89	3325	20230626	136.99	10480	-24.81	20240216	7550	4.37	20240312	11570	-31.89	20230817	3325	136.99	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
28	20240625	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7890	-10	5	-0.13	62487310	7918	24.75	7890	7980	7870	10270	5530	7900	7891.80	1.54	0	-544	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1445	19.43	1.38	12	0.04	406.00	5733.00	11570	20230817	-31.81	3325	20230626	137.29	10480	-24.71	20240216	7550	4.50	20240312	11570	-31.81	20230817	3325	137.29	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
29	20240625	130327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7890	-10	5	-0.13	46662480	5911	18.48	7890	7980	7870	10270	5530	7900	7894.18	1.54	0	-570	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1445	19.43	1.38	12	0.03	406.00	5733.00	11570	20230817	-31.81	3325	20230626	137.29	10480	-24.71	20240216	7550	4.50	20240312	11570	-31.81	20230817	3325	137.29	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
30	20240625	120328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7900	0	3	0.00	26224720	3318	10.37	7890	7980	7890	10270	5530	7900	7903.77	1.54	0	-376	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1447	19.46	1.38	12	0.02	406.00	5733.00	11570	20230817	-31.72	3325	20230626	137.59	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	3325	137.59	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
31	20240625	110330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7900	0	3	0.00	18089300	2288	7.15	7890	7980	7890	10270	5530	7900	7906.16	1.54	0	-345	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1447	19.46	1.38	12	0.01	406.00	5733.00	11570	20230817	-31.72	3325	20230626	137.59	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	3325	137.59	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
32	20240625	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	30	2	0.38	15829550	2002	6.26	7890	7980	7890	10270	5530	7900	7906.87	1.54	0	-301	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1452	19.53	1.38	12	0.01	406.00	5733.00	11570	20230817	-31.46	3325	20230626	138.50	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	3325	138.50	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
33	20240625	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7920	20	2	0.25	947160	120	0.38	7890	7920	7890	10270	5530	7900	7893.00	1.54	0	0	8046	7972	7926	7852	7806	7950	7830	92	2370	500	5530	10	1	18314054	1450	19.51	1.38	12	0.00	406.00	5733.00	11570	20230817	-31.55	3325	20230626	138.20	10480	-24.43	20240216	7550	4.90	20240312	11570	-31.55	20230817	3325	138.20	20230626	1.24	N	017370	500	91 억		282397	N	N	2	N	00	N
34	20240624	160326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7900	-90	5	-1.13	252148220	31889	135.67	7930	8000	7880	10380	5600	7990	7907.06	1.57	0	-5680	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1447	19.46	1.38	12	0.17	406.00	5733.00	11570	20230817	-31.72	3325	20230626	137.59	10480	-24.62	20240216	7550	4.64	20240312	11570	-31.72	20230817	3325	137.59	20230626	1.22	N	017370	500	91 억		288317	N	N	2	N	00	N
35	20240624	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	10	2	0.13	245589110	31060	132.15	7930	8000	7880	10380	5600	7990	7906.93	1.57	0	-5795	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1465	19.70	1.40	12	0.17	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
36	20240624	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7890	-100	5	-1.25	185190490	23441	99.73	7930	7980	7880	10380	5600	7990	7900.28	1.57	0	-4963	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1445	19.43	1.38	12	0.13	406.00	5733.00	11570	20230817	-31.81	3325	20230626	137.29	10480	-24.71	20240216	7550	4.50	20240312	11570	-31.81	20230817	3325	137.29	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
37	20240624	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7890	-100	5	-1.25	148305850	18765	79.84	7930	7980	7880	10380	5600	7990	7903.32	1.57	0	-4496	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1445	19.43	1.38	12	0.10	406.00	5733.00	11570	20230817	-31.81	3325	20230626	137.29	10480	-24.71	20240216	7550	4.50	20240312	11570	-31.81	20230817	3325	137.29	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
38	20240624	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7910	-80	5	-1.00	113482670	14354	61.07	7930	7980	7880	10380	5600	7990	7906.00	1.57	0	-4068	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1449	19.48	1.38	12	0.08	406.00	5733.00	11570	20230817	-31.63	3325	20230626	137.89	10480	-24.52	20240216	7550	4.77	20240312	11570	-31.63	20230817	3325	137.89	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
39	20240624	110327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7910	-80	5	-1.00	68176380	8613	36.64	7930	7980	7890	10380	5600	7990	7915.52	1.57	0	-3056	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1449	19.48	1.38	12	0.05	406.00	5733.00	11570	20230817	-31.63	3325	20230626	137.89	10480	-24.52	20240216	7550	4.77	20240312	11570	-31.63	20230817	3325	137.89	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
40	20240624	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-60	5	-0.75	30228970	3817	16.24	7930	7980	7910	10380	5600	7990	7919.56	1.57	0	-251	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1452	19.53	1.38	12	0.02	406.00	5733.00	11570	20230817	-31.46	3325	20230626	138.50	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	3325	138.50	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
41	20240624	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7920	-70	5	-0.88	2268020	286	1.22	7930	7950	7920	10380	5600	7990	7930.14	1.57	0	-21	8163	8076	7983	7896	7803	8120	7940	92	2390	500	5590	10	1	18314054	1450	19.51	1.38	12	0.00	406.00	5733.00	11570	20230817	-31.55	3325	20230626	138.20	10480	-24.43	20240216	7550	4.90	20240312	11570	-31.55	20230817	3325	138.20	20230626	1.22	N	017370	500	91 억		288317	N	N	16	N	00	N
42	20240621	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	30	2	0.38	186870590	23416	24.60	7960	8070	7890	10340	5580	7960	7980.47	1.63	0	-6780	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1463	19.68	1.39	12	0.13	406.00	5733.00	11570	20230817	-30.94	3325	20230626	140.30	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	3325	140.30	20230626	1.09	N	017370	500	91 억		299092	N	N	16	N	00	N
43	20240621	150316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	30	2	0.38	156667150	19629	20.62	7960	8070	7890	10340	5580	7960	7981.41	1.63	0	-4726	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1463	19.68	1.39	12	0.11	406.00	5733.00	11570	20230817	-30.94	3325	20230626	140.30	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	3325	140.30	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
44	20240621	140316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	20	2	0.25	133058150	16673	17.51	7960	8070	7890	10340	5580	7960	7980.46	1.63	0	-5855	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1461	19.66	1.39	12	0.09	406.00	5733.00	11570	20230817	-31.03	3325	20230626	140.00	10480	-23.85	20240216	7550	5.70	20240312	11570	-31.03	20230817	3325	140.00	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
45	20240621	130317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	40	2	0.50	119986150	15033	15.79	7960	8070	7890	10340	5580	7960	7981.52	1.63	0	-6062	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1465	19.70	1.40	12	0.08	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
46	20240621	120318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	30	2	0.38	85705840	10748	11.29	7960	8070	7890	10340	5580	7960	7974.12	1.63	0	-4412	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1463	19.68	1.39	12	0.06	406.00	5733.00	11570	20230817	-30.94	3325	20230626	140.30	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	3325	140.30	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
47	20240621	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	30	2	0.38	64283390	8065	8.47	7960	8070	7890	10340	5580	7960	7970.66	1.63	0	-4049	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1463	19.68	1.39	12	0.04	406.00	5733.00	11570	20230817	-30.94	3325	20230626	140.30	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	3325	140.30	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
48	20240621	100316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	40	2	0.50	38613480	4857	5.10	7960	8070	7890	10340	5580	7960	7950.07	1.63	0	-2552	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1465	19.70	1.40	12	0.03	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
49	20240621	090318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	10	2	0.13	1082570	136	0.14	7960	7970	7960	10340	5580	7960	7960.07	1.63	0	-20	8160	8060	7970	7870	7780	8015	7825	92	2380	500	5570	10	1	18314054	1460	19.63	1.39	12	0.00	406.00	5733.00	11570	20230817	-31.11	3325	20230626	139.70	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3325	139.70	20230626	1.09	N	017370	500	91 억		299092	N	N	40	N	00	N
50	20240620	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	-80	5	-1.00	757010270	95050	77.62	7990	8070	7880	10450	5630	8040	7964.34	1.77	0	-19168	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1458	19.61	1.39	12	0.52	406.00	5733.00	11570	20230817	-31.20	3325	20230626	139.40	10480	-24.05	20240216	7550	5.43	20240312	11570	-31.20	20230817	3325	139.40	20230626	1.08	N	017370	500	91 억		323955	N	N	40	N	00	N
51	20240620	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	20	2	0.25	743674080	93378	76.25	7990	8070	7880	10450	5630	8040	7964.13	1.77	0	-19031	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1476	19.85	1.41	12	0.51	406.00	5733.00	11570	20230817	-30.34	3325	20230626	142.41	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3325	142.41	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
52	20240620	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7920	-120	5	-1.49	625312980	78621	64.20	7990	8040	7880	10450	5630	8040	7953.51	1.77	0	-22602	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1450	19.51	1.38	12	0.43	406.00	5733.00	11570	20230817	-31.55	3325	20230626	138.20	10480	-24.43	20240216	7550	4.90	20240312	11570	-31.55	20230817	3325	138.20	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
53	20240620	130317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8010	-30	5	-0.37	328650600	41139	33.59	7990	8040	7910	10450	5630	8040	7988.78	1.77	0	-16860	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1467	19.73	1.40	12	0.22	406.00	5733.00	11570	20230817	-30.77	3325	20230626	140.90	10480	-23.57	20240216	7550	6.09	20240312	11570	-30.77	20230817	3325	140.90	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
54	20240620	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	-40	5	-0.50	204949510	25657	20.95	7990	8040	7910	10450	5630	8040	7988.05	1.77	0	-5345	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1465	19.70	1.40	12	0.14	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
55	20240620	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8010	-30	5	-0.37	159040470	19922	16.27	7990	8040	7910	10450	5630	8040	7983.16	1.77	0	-3390	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1467	19.73	1.40	12	0.11	406.00	5733.00	11570	20230817	-30.77	3325	20230626	140.90	10480	-23.57	20240216	7550	6.09	20240312	11570	-30.77	20230817	3325	140.90	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
56	20240620	100319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	-40	5	-0.50	115576340	14490	11.83	7990	8040	7910	10450	5630	8040	7976.28	1.77	0	-2584	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1465	19.70	1.40	12	0.08	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
57	20240620	090321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	-40	5	-0.50	6515570	815	0.67	7990	8000	7990	10450	5630	8040	7994.56	1.77	0	-83	8280	8160	8080	7960	7880	8120	7920	92	2410	500	5620	10	1	18314054	1465	19.70	1.40	12	0.00	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.08	N	017370	500	91 억		323955	N	N	25	N	00	N
58	20240619	160315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	-160	5	-1.95	986833220	122350	235.66	8200	8200	8000	10660	5740	8200	8065.57	1.87	0	-20475	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1472	19.80	1.40	12	0.67	406.00	5733.00	11570	20230817	-30.51	3290	20230613	144.38	10480	-23.28	20240216	7550	6.49	20240312	11570	-30.51	20230817	3325	141.80	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
59	20240619	150314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	-200	5	-2.44	911926050	113002	217.65	8200	8200	8000	10660	5740	8200	8069.89	1.87	0	-14992	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1465	19.70	1.40	12	0.62	406.00	5733.00	11570	20230817	-30.86	3290	20230613	143.16	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3325	140.60	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
60	20240619	140318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	-140	5	-1.71	633367530	78304	150.82	8200	8200	8040	10660	5740	8200	8088.44	1.87	0	-5789	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1476	19.85	1.41	12	0.43	406.00	5733.00	11570	20230817	-30.34	3290	20230613	144.98	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3325	142.41	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
61	20240619	130315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	-130	5	-1.59	406733620	50178	96.65	8200	8200	8050	10660	5740	8200	8105.64	1.87	0	-1905	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1478	19.88	1.41	12	0.27	406.00	5733.00	11570	20230817	-30.25	3290	20230613	145.29	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	3325	142.71	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
62	20240619	120314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	-130	5	-1.59	358715000	44230	85.19	8200	8200	8050	10660	5740	8200	8110.03	1.87	0	-191	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1478	19.88	1.41	12	0.24	406.00	5733.00	11570	20230817	-30.25	3290	20230613	145.29	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	3325	142.71	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
63	20240619	110316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	-60	5	-0.73	116634440	14300	27.54	8200	8200	8120	10660	5740	8200	8155.97	1.87	0	-915	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1491	20.05	1.42	12	0.08	406.00	5733.00	11570	20230817	-29.65	3290	20230613	147.42	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3325	144.81	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
64	20240619	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	-20	5	-0.24	72666690	8905	17.15	8200	8200	8120	10660	5740	8200	8159.80	1.87	0	-314	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1498	20.15	1.43	12	0.05	406.00	5733.00	11570	20230817	-29.30	3290	20230613	148.63	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3325	146.02	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
65	20240619	090321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	-60	5	-0.73	13730510	1680	3.24	8200	8200	8120	10660	5740	8200	8171.37	1.87	0	-836	8580	8390	8270	8080	7960	8330	8020	92	2460	500	5740	10	1	18314054	1491	20.05	1.42	12	0.01	406.00	5733.00	11570	20230817	-29.65	3290	20230613	147.42	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3325	144.81	20230626	1.08	N	017370	500	91 억		342255	N	N	25	N	00	N
66	20240618	160314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	-170	5	-2.03	426447840	51722	51.31	8460	8460	8150	10880	5860	8370	8245.00	1.92	0	-13221	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1502	20.20	1.43	12	0.28	406.00	5733.00	11570	20230817	-29.13	3290	20230613	149.24	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	3325	146.62	20230626	1.08	N	017370	500	91 억		352204	N	N	25	N	00	N
67	20240618	150312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	-210	5	-2.51	391991360	47510	47.13	8460	8460	8150	10880	5860	8370	8250.71	1.92	0	-11166	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1494	20.10	1.42	12	0.26	406.00	5733.00	11570	20230817	-29.47	3290	20230613	148.02	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3325	145.41	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
68	20240618	140313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	-200	5	-2.39	341488940	41328	41.00	8460	8460	8160	10880	5860	8370	8262.90	1.92	0	-7760	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1496	20.12	1.43	12	0.23	406.00	5733.00	11570	20230817	-29.39	3290	20230613	148.33	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	3325	145.71	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
69	20240618	130315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	-180	5	-2.15	273010010	32961	32.70	8460	8460	8190	10880	5860	8370	8282.82	1.92	0	-5901	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1500	20.17	1.43	12	0.18	406.00	5733.00	11570	20230817	-29.21	3290	20230613	148.94	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3325	146.32	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
70	20240618	120315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8240	-130	5	-1.55	222236000	26778	26.56	8460	8460	8220	10880	5860	8370	8299.20	1.92	0	-5622	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1509	20.30	1.44	12	0.15	406.00	5733.00	11570	20230817	-28.78	3290	20230613	150.46	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	3325	147.82	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
71	20240618	110313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-100	5	-1.19	167166470	20106	19.94	8460	8460	8240	10880	5860	8370	8314.26	1.92	0	-4343	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1515	20.37	1.44	12	0.11	406.00	5733.00	11570	20230817	-28.52	3290	20230613	151.37	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3325	148.72	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
72	20240618	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	-70	5	-0.84	135815580	16319	16.19	8460	8460	8240	10880	5860	8370	8322.54	1.92	0	-2198	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1520	20.44	1.45	12	0.09	406.00	5733.00	11570	20230817	-28.26	3290	20230613	152.28	10480	-20.80	20240216	7550	9.93	20240312	11570	-28.26	20230817	3325	149.62	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
73	20240618	090316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8330	-40	5	-0.48	8128920	970	0.96	8460	8460	8300	10880	5860	8370	8380.33	1.92	0	-276	8703	8536	8363	8196	8023	8620	8280	92	2510	500	5850	10	1	18314054	1526	20.52	1.45	12	0.01	406.00	5733.00	11570	20230817	-28.00	3290	20230613	153.19	10480	-20.52	20240216	7550	10.33	20240312	11570	-28.00	20230817	3325	150.53	20230626	1.08	N	017370	500	91 억		352204	N	N	13	N	00	N
74	20240617	160313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8370	180	2	2.20	845184090	100491	235.70	8250	8530	8190	10640	5740	8190	8410.55	1.79	0	25793	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1533	20.62	1.46	12	0.55	406.00	5733.00	11570	20230817	-27.66	3225	20230609	159.53	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	3325	151.73	20230626	1.08	N	017370	500	91 억		328144	N	N	13	N	00	N
75	20240617	150316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8320	130	2	1.59	819851840	97460	228.59	8250	8530	8190	10640	5740	8190	8412.19	1.79	0	26087	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1524	20.49	1.45	12	0.53	406.00	5733.00	11570	20230817	-28.09	3225	20230609	157.98	10480	-20.61	20240216	7550	10.20	20240312	11570	-28.09	20230817	3325	150.23	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
76	20240617	140312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8370	180	2	2.20	773382870	91895	215.54	8250	8530	8190	10640	5740	8190	8415.94	1.79	0	26256	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1533	20.62	1.46	12	0.50	406.00	5733.00	11570	20230817	-27.66	3225	20230609	159.53	10480	-20.13	20240216	7550	10.86	20240312	11570	-27.66	20230817	3325	151.73	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
77	20240617	130311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8380	190	2	2.32	750083000	89115	209.02	8250	8530	8190	10640	5740	8190	8417.02	1.79	0	26470	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1535	20.64	1.46	12	0.49	406.00	5733.00	11570	20230817	-27.57	3225	20230609	159.84	10480	-20.04	20240216	7550	10.99	20240312	11570	-27.57	20230817	3325	152.03	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
78	20240617	120312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8350	160	2	1.95	702178720	83401	195.62	8250	8530	8190	10640	5740	8190	8419.31	1.79	0	25557	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1529	20.57	1.46	12	0.46	406.00	5733.00	11570	20230817	-27.83	3225	20230609	158.91	10480	-20.32	20240216	7550	10.60	20240312	11570	-27.83	20230817	3325	151.13	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
79	20240617	110310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	210	2	2.56	626081820	74306	174.28	8250	8530	8190	10640	5740	8190	8425.72	1.79	0	25778	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1538	20.69	1.47	12	0.41	406.00	5733.00	11570	20230817	-27.40	3225	20230609	160.47	10480	-19.85	20240216	7550	11.26	20240312	11570	-27.40	20230817	3325	152.63	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
80	20240617	100313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8360	170	2	2.08	572019870	67867	159.18	8250	8530	8190	10640	5740	8190	8428.54	1.79	0	24235	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1531	20.59	1.46	12	0.37	406.00	5733.00	11570	20230817	-27.74	3225	20230609	159.22	10480	-20.23	20240216	7550	10.73	20240312	11570	-27.74	20230817	3325	151.43	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
81	20240617	090312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	60	2	0.73	44979580	5457	12.80	8250	8250	8190	10640	5740	8190	8242.55	1.79	0	-1135	8376	8282	8186	8092	7996	8235	8045	92	2450	500	5730	10	1	18314054	1511	20.32	1.44	12	0.03	406.00	5733.00	11570	20230817	-28.69	3225	20230609	155.81	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	3325	148.12	20230626	1.08	N	017370	500	91 억		328144	N	N	7	N	00	N
82	20240614	160250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	0	3	0.00	347729940	42633	88.02	8280	8280	8090	10640	5740	8190	8156.36	1.76	0	8717	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1500	20.17	1.43	12	0.23	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3325	146.32	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
83	20240614	150250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	10	2	0.12	338319550	41484	85.65	8280	8280	8090	10640	5740	8190	8155.42	1.76	0	9475	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1502	20.20	1.43	12	0.23	406.00	5733.00	11570	20230817	-29.13	3215	20230608	155.05	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	3325	146.62	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
84	20240614	140250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	-10	5	-0.12	308051880	37779	78.00	8280	8280	8090	10640	5740	8190	8154.05	1.76	0	8792	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1498	20.15	1.43	12	0.21	406.00	5733.00	11570	20230817	-29.30	3215	20230608	154.43	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3325	146.02	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
85	20240614	130249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	-60	5	-0.73	265236090	32529	67.16	8280	8280	8090	10640	5740	8190	8153.83	1.76	0	8464	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1489	20.02	1.42	12	0.18	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3325	144.51	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
86	20240614	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8240	50	2	0.61	246618230	30258	62.47	8280	8280	8090	10640	5740	8190	8150.51	1.76	0	7663	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1509	20.30	1.44	12	0.17	406.00	5733.00	11570	20230817	-28.78	3215	20230608	156.30	10480	-21.37	20240216	7550	9.14	20240312	11570	-28.78	20230817	3325	147.82	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
87	20240614	110307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	-30	5	-0.37	167638080	20606	42.54	8280	8280	8090	10640	5740	8190	8135.40	1.76	0	34	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1494	20.10	1.42	12	0.11	406.00	5733.00	11570	20230817	-29.47	3215	20230608	153.81	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3325	145.41	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
88	20240614	100307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	-30	5	-0.37	69322030	8499	17.55	8280	8280	8120	10640	5740	8190	8156.49	1.76	0	-1139	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1494	20.10	1.42	12	0.05	406.00	5733.00	11570	20230817	-29.47	3215	20230608	153.81	10480	-22.14	20240216	7550	8.08	20240312	11570	-29.47	20230817	3325	145.41	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
89	20240614	090309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	0	3	0.00	1490960	182	0.38	8280	8280	8180	10640	5740	8190	8192.09	1.76	0	-162	8343	8266	8213	8136	8083	8240	8110	92	2450	500	5730	10	1	18314054	1500	20.17	1.43	12	0.00	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3325	146.32	20230626	1.09	N	017370	500	91 억		322092	N	N	7	N	00	N
90	20240613	160305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	-20	5	-0.24	398111870	48433	119.89	8290	8290	8160	10670	5750	8210	8219.85	1.79	0	-6803	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1500	20.17	1.43	12	0.26	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3290	148.94	20230613	1.11	N	017370	500	91 억		327263	N	N	7	N	00	N
91	20240613	150310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	10	2	0.12	380270990	46255	114.50	8290	8290	8160	10670	5750	8210	8221.19	1.79	0	-5722	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1505	20.25	1.43	12	0.25	406.00	5733.00	11570	20230817	-28.95	3215	20230608	155.68	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	3290	149.85	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
92	20240613	140307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8210	0	3	0.00	355261930	43202	106.94	8290	8290	8160	10670	5750	8210	8223.28	1.79	0	-3059	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1504	20.22	1.43	12	0.24	406.00	5733.00	11570	20230817	-29.04	3215	20230608	155.37	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	3290	149.54	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
93	20240613	130307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	-20	5	-0.24	333095800	40499	100.25	8290	8290	8160	10670	5750	8210	8224.79	1.79	0	-1354	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1500	20.17	1.43	12	0.22	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3290	148.94	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
94	20240613	120307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	-30	5	-0.37	326225890	39661	98.18	8290	8290	8160	10670	5750	8210	8225.36	1.79	0	-1003	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1498	20.15	1.43	12	0.22	406.00	5733.00	11570	20230817	-29.30	3215	20230608	154.43	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3290	148.63	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
95	20240613	110305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	10	2	0.12	193502420	23466	58.09	8290	8290	8210	10670	5750	8210	8246.08	1.79	0	7971	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1505	20.25	1.43	12	0.13	406.00	5733.00	11570	20230817	-28.95	3215	20230608	155.68	10480	-21.56	20240216	7550	8.87	20240312	11570	-28.95	20230817	3290	149.85	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
96	20240613	100306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	80	2	0.97	126085120	15284	37.83	8290	8290	8210	10670	5750	8210	8249.48	1.79	0	9063	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1518	20.42	1.45	12	0.08	406.00	5733.00	11570	20230817	-28.35	3215	20230608	157.85	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3290	151.98	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
97	20240613	090309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	40	2	0.49	4038290	489	1.21	8290	8290	8250	10670	5750	8210	8258.26	1.79	0	-212	8363	8286	8243	8166	8123	8265	8145	92	2460	500	5740	10	1	18314054	1511	20.32	1.44	12	0.00	406.00	5733.00	11570	20230817	-28.69	3215	20230608	156.61	10480	-21.28	20240216	7550	9.27	20240312	11570	-28.69	20230817	3290	150.76	20230613	1.11	N	017370	500	91 억		327263	N	N	4	N	00	N
98	20240612	160303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8210	-70	5	-0.85	333767850	40397	116.65	8240	8320	8200	10760	5800	8280	8262.19	1.81	0	-3814	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1504	20.22	1.43	12	0.22	406.00	5733.00	11570	20230817	-29.04	3215	20230608	155.37	10480	-21.66	20240216	7550	8.74	20240312	11570	-29.04	20230817	3290	149.54	20230613	1.20	N	017370	500	91 억		331390	N	N	4	N	00	N
99	20240612	150309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	0	3	0.00	300426130	36337	104.92	8240	8320	8200	10760	5800	8280	8267.77	1.81	0	-3311	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1516	20.39	1.44	12	0.20	406.00	5733.00	11570	20230817	-28.44	3215	20230608	157.54	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3290	151.67	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
100	20240612	140305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	0	3	0.00	233853900	28279	81.66	8240	8320	8200	10760	5800	8280	8269.53	1.81	0	-2391	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1516	20.39	1.44	12	0.15	406.00	5733.00	11570	20230817	-28.44	3215	20230608	157.54	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3290	151.67	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
101	20240612	130304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	0	3	0.00	195454690	23640	68.26	8240	8320	8200	10760	5800	8280	8267.96	1.81	0	-1586	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1516	20.39	1.44	12	0.13	406.00	5733.00	11570	20230817	-28.44	3215	20230608	157.54	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3290	151.67	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
102	20240612	120304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-10	5	-0.12	160792800	19450	56.16	8240	8320	8200	10760	5800	8280	8266.98	1.81	0	-935	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1515	20.37	1.44	12	0.11	406.00	5733.00	11570	20230817	-28.52	3215	20230608	157.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3290	151.37	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
103	20240612	110304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	10	2	0.12	105574590	12781	36.91	8240	8320	8200	10760	5800	8280	8260.28	1.81	0	-1067	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1518	20.42	1.45	12	0.07	406.00	5733.00	11570	20230817	-28.35	3215	20230608	157.85	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3290	151.98	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
104	20240612	100304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-10	5	-0.12	33234760	4012	11.58	8240	8320	8240	10760	5800	8280	8283.84	1.81	0	-996	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1515	20.37	1.44	12	0.02	406.00	5733.00	11570	20230817	-28.52	3215	20230608	157.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3290	151.37	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
105	20240612	090305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	0	3	0.00	2249460	272	0.79	8240	8280	8240	10760	5800	8280	8270.07	1.81	0	-209	8440	8360	8290	8210	8140	8400	8250	92	2480	500	5790	10	1	18314054	1516	20.39	1.44	12	0.00	406.00	5733.00	11570	20230817	-28.44	3215	20230608	157.54	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3290	151.67	20230613	1.20	N	017370	500	91 억		331390	N	N	7	N	00	N
106	20240610	160302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	100	2	1.22	580884600	70141	183.63	8190	8340	8120	10640	5740	8190	8281.67	1.81	0	4304	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1518	20.42	1.45	12	0.38	406.00	5733.00	11570	20230817	-28.35	3215	20230608	157.85	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3290	151.98	20230613	1.19	N	017370	500	91 억		331013	N	N	16	N	00	N
107	20240610	150303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	110	2	1.34	551392400	66580	174.31	8190	8340	8120	10640	5740	8190	8281.65	1.81	0	5629	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1520	20.44	1.45	12	0.36	406.00	5733.00	11570	20230817	-28.26	3215	20230608	158.16	10480	-20.80	20240216	7550	9.93	20240312	11570	-28.26	20230817	3290	152.28	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
108	20240610	140302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	100	2	1.22	505585320	61057	159.85	8190	8340	8120	10640	5740	8190	8280.55	1.81	0	9038	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1518	20.42	1.45	12	0.33	406.00	5733.00	11570	20230817	-28.35	3215	20230608	157.85	10480	-20.90	20240216	7550	9.80	20240312	11570	-28.35	20230817	3290	151.98	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
109	20240610	130302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	90	2	1.10	458427630	55376	144.97	8190	8340	8120	10640	5740	8190	8278.45	1.81	0	10398	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1516	20.39	1.44	12	0.30	406.00	5733.00	11570	20230817	-28.44	3215	20230608	157.54	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3290	151.67	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
110	20240610	120302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	80	2	0.98	418119230	50510	132.24	8190	8340	8120	10640	5740	8190	8277.95	1.81	0	11011	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1515	20.37	1.44	12	0.28	406.00	5733.00	11570	20230817	-28.52	3215	20230608	157.23	10480	-21.09	20240216	7550	9.54	20240312	11570	-28.52	20230817	3290	151.37	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
111	20240610	110304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8330	140	2	1.71	374256590	45221	118.39	8190	8340	8120	10640	5740	8190	8276.17	1.81	0	11404	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1526	20.52	1.45	12	0.25	406.00	5733.00	11570	20230817	-28.00	3215	20230608	159.10	10480	-20.52	20240216	7550	10.33	20240312	11570	-28.00	20230817	3290	153.19	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
112	20240610	100303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	90	2	1.10	226496060	27447	71.86	8190	8310	8120	10640	5740	8190	8252.12	1.81	0	9156	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1516	20.39	1.44	12	0.15	406.00	5733.00	11570	20230817	-28.44	3215	20230608	157.54	10480	-20.99	20240216	7550	9.67	20240312	11570	-28.44	20230817	3290	151.67	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
113	20240610	090307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	-40	5	-0.49	2466100	301	0.79	8190	8240	8150	10640	5740	8190	8193.02	1.81	0	-77	8336	8262	8166	8092	7996	8215	8045	92	2450	500	5730	10	1	18314054	1493	20.07	1.42	12	0.00	406.00	5733.00	11570	20230817	-29.56	3215	20230608	153.50	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3290	147.72	20230613	1.19	N	017370	500	91 억		331013	N	N	7	N	00	N
114	20240607	160310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	0	3	0.00	310497840	38197	58.68	8240	8240	8070	10640	5740	8190	8128.85	1.82	0	-4649	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1500	20.17	1.43	12	0.21	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.17	N	017370	500	91 억		332814	N	N	7	N	00	N
115	20240607	150312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	10	2	0.12	277098380	34120	52.42	8240	8240	8070	10640	5740	8190	8121.29	1.82	0	-3749	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1502	20.20	1.43	12	0.19	406.00	5733.00	11570	20230817	-29.13	3215	20230608	155.05	10480	-21.76	20240216	7550	8.61	20240312	11570	-29.13	20230817	3215	155.05	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
116	20240607	140310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-80	5	-0.98	197336100	24345	37.40	8240	8240	8070	10640	5740	8190	8105.82	1.82	0	-3857	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1485	19.98	1.41	12	0.13	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
117	20240607	130311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-80	5	-0.98	154868230	19112	29.36	8240	8240	8070	10640	5740	8190	8103.19	1.82	0	-1951	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1485	19.98	1.41	12	0.10	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
118	20240607	120311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-80	5	-0.98	135868710	16769	25.76	8240	8240	8070	10640	5740	8190	8102.37	1.82	0	-1982	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1485	19.98	1.41	12	0.09	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
119	20240607	110310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	-90	5	-1.10	119337720	14730	22.63	8240	8240	8070	10640	5740	8190	8101.68	1.82	0	-1247	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1483	19.95	1.41	12	0.08	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
120	20240607	100310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	-60	5	-0.73	54255580	6687	10.27	8240	8240	8070	10640	5740	8190	8113.59	1.82	0	-349	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1489	20.02	1.42	12	0.04	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
121	20240607	090307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	-70	5	-0.85	5690820	695	1.07	8240	8240	8120	10640	5740	8190	8188.23	1.82	0	-214	8343	8266	8143	8066	7943	8305	8105	92	2450	500	5730	10	1	18314054	1487	20.00	1.42	12	0.00	406.00	5733.00	11570	20230817	-29.82	3215	20230608	152.57	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	3215	152.57	20230608	1.17	N	017370	500	91 억		332814	N	N	2	N	00	N
122	20240605	160308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8190	110	2	1.36	526641340	64917	282.22	8070	8220	8020	10500	5660	8080	8112.53	1.79	0	3688	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1500	20.17	1.43	12	0.35	406.00	5733.00	11570	20230817	-29.21	3215	20230608	154.74	10480	-21.85	20240216	7550	8.48	20240312	11570	-29.21	20230817	3215	154.74	20230608	1.20	N	017370	500	91 억		328630	N	N	2	N	00	N
123	20240605	150307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8180	100	2	1.24	497292500	61329	266.62	8070	8220	8020	10500	5660	8080	8108.60	1.79	0	6047	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1498	20.15	1.43	12	0.33	406.00	5733.00	11570	20230817	-29.30	3215	20230608	154.43	10480	-21.95	20240216	7550	8.34	20240312	11570	-29.30	20230817	3215	154.43	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
124	20240605	140307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	90	2	1.11	391768650	48421	210.51	8070	8220	8020	10500	5660	8080	8090.88	1.79	0	9296	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1496	20.12	1.43	12	0.26	406.00	5733.00	11570	20230817	-29.39	3215	20230608	154.12	10480	-22.04	20240216	7550	8.21	20240312	11570	-29.39	20230817	3215	154.12	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
125	20240605	130309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	-20	5	-0.25	178643470	22196	96.50	8070	8130	8030	10500	5660	8080	8048.45	1.79	0	-1994	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1476	19.85	1.41	12	0.12	406.00	5733.00	11570	20230817	-30.34	3215	20230608	150.70	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3215	150.70	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
126	20240605	120308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	-30	5	-0.37	169026190	21001	91.30	8070	8130	8030	10500	5660	8080	8048.48	1.79	0	-2164	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1474	19.83	1.40	12	0.11	406.00	5733.00	11570	20230817	-30.42	3215	20230608	150.39	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	3215	150.39	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
127	20240605	110309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	-10	5	-0.12	148054980	18392	79.96	8070	8130	8030	10500	5660	8080	8049.97	1.79	0	-2136	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1478	19.88	1.41	12	0.10	406.00	5733.00	11570	20230817	-30.25	3215	20230608	151.01	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	3215	151.01	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
128	20240605	100309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8050	-30	5	-0.37	59043490	7320	31.82	8070	8130	8030	10500	5660	8080	8066.05	1.79	0	-2634	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1474	19.83	1.40	12	0.04	406.00	5733.00	11570	20230817	-30.42	3215	20230608	150.39	10480	-23.19	20240216	7550	6.62	20240312	11570	-30.42	20230817	3215	150.39	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
129	20240605	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	30	2	0.37	8630670	1066	4.63	8070	8120	8070	10500	5660	8080	8096.31	1.79	0	-750	8206	8142	8086	8022	7966	8115	7995	92	2420	500	5650	10	1	18314054	1485	19.98	1.41	12	0.01	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.20	N	017370	500	91 억		328630	N	N	0	N	00	N
130	20240604	160305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	-60	5	-0.74	185725190	23002	106.45	8090	8150	8030	10580	5700	8140	8074.31	1.81	0	-3383	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1480	19.90	1.41	12	0.13	406.00	5733.00	11570	20230817	-30.16	3215	20230608	151.32	10480	-22.90	20240216	7550	7.02	20240312	11570	-30.16	20230817	3215	151.32	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
131	20240604	150306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	-100	5	-1.23	175978080	21791	100.85	8090	8150	8030	10580	5700	8140	8075.72	1.81	0	-3242	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1472	19.80	1.40	12	0.12	406.00	5733.00	11570	20230817	-30.51	3215	20230608	150.08	10480	-23.28	20240216	7550	6.49	20240312	11570	-30.51	20230817	3215	150.08	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
132	20240604	140307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	-50	5	-0.61	134835650	16682	77.20	8090	8150	8030	10580	5700	8140	8082.70	1.81	0	-1788	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1482	19.93	1.41	12	0.09	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
133	20240604	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8030	-110	5	-1.35	121420100	15018	69.50	8090	8150	8030	10580	5700	8140	8084.97	1.81	0	-1476	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1471	19.78	1.40	12	0.08	406.00	5733.00	11570	20230817	-30.60	3215	20230608	149.77	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	3215	149.77	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
134	20240604	120305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	-60	5	-0.74	78739260	9718	44.97	8090	8150	8070	10580	5700	8140	8102.41	1.81	0	-1398	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1480	19.90	1.41	12	0.05	406.00	5733.00	11570	20230817	-30.16	3215	20230608	151.32	10480	-22.90	20240216	7550	7.02	20240312	11570	-30.16	20230817	3215	151.32	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
135	20240604	110305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	-60	5	-0.74	70586750	8709	40.30	8090	8150	8080	10580	5700	8140	8105.04	1.81	0	-697	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1480	19.90	1.41	12	0.05	406.00	5733.00	11570	20230817	-30.16	3215	20230608	151.32	10480	-22.90	20240216	7550	7.02	20240312	11570	-30.16	20230817	3215	151.32	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
136	20240604	100304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-30	5	-0.37	42499600	5236	24.23	8090	8150	8090	10580	5700	8140	8116.81	1.81	0	-169	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1485	19.98	1.41	12	0.03	406.00	5733.00	11570	20230817	-29.90	3215	20230608	152.26	10480	-22.61	20240216	7550	7.42	20240312	11570	-29.90	20230817	3215	152.26	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
137	20240604	090307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	-50	5	-0.61	7281000	900	4.17	8090	8090	8090	10580	5700	8140	8090.00	1.81	0	-220	8246	8192	8136	8082	8026	8220	8110	92	2440	500	5690	10	1	18314054	1482	19.93	1.41	12	0.00	406.00	5733.00	11570	20230817	-30.08	3215	20230608	151.63	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3215	151.63	20230608	1.19	N	017370	500	91 억		332010	N	N	0	N	00	N
138	20240603	160304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	40	2	0.49	175606930	21596	36.72	8100	8190	8080	10530	5670	8100	8131.46	1.77	0	5826	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1491	20.05	1.42	12	0.12	406.00	5733.00	11570	20230817	-29.65	3215	20230608	153.19	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
139	20240603	150303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	30	2	0.37	160159230	19697	33.49	8100	8190	8080	10530	5670	8100	8131.15	1.77	0	4947	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1489	20.02	1.42	12	0.11	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
140	20240603	140303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	30	2	0.37	134993050	16602	28.23	8100	8190	8080	10530	5670	8100	8131.13	1.77	0	4460	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1489	20.02	1.42	12	0.09	406.00	5733.00	11570	20230817	-29.73	3215	20230608	152.88	10480	-22.42	20240216	7550	7.68	20240312	11570	-29.73	20230817	3215	152.88	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
141	20240603	130304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	40	2	0.49	111841190	13757	23.39	8100	8190	8080	10530	5670	8100	8129.77	1.77	0	4077	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1491	20.05	1.42	12	0.08	406.00	5733.00	11570	20230817	-29.65	3215	20230608	153.19	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
142	20240603	120303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	20	2	0.25	100517510	12362	21.02	8100	8190	8080	10530	5670	8100	8131.17	1.77	0	3453	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1487	20.00	1.42	12	0.07	406.00	5733.00	11570	20230817	-29.82	3215	20230608	152.57	10480	-22.52	20240216	7550	7.55	20240312	11570	-29.82	20230817	3215	152.57	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
143	20240603	110302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	40	2	0.49	63459690	7794	13.25	8100	8190	8100	10530	5670	8100	8142.12	1.77	0	2716	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1491	20.05	1.42	12	0.04	406.00	5733.00	11570	20230817	-29.65	3215	20230608	153.19	10480	-22.33	20240216	7550	7.81	20240312	11570	-29.65	20230817	3215	153.19	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
144	20240603	100301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	50	2	0.62	39341570	4835	8.22	8100	8190	8100	10530	5670	8100	8136.83	1.77	0	1999	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1493	20.07	1.42	12	0.03	406.00	5733.00	11570	20230817	-29.56	3215	20230608	153.50	10480	-22.23	20240216	7550	7.95	20240312	11570	-29.56	20230817	3215	153.50	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N
145	20240603	090301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	0	3	0.00	2956500	365	0.62	8100	8100	8100	10530	5670	8100	8100.00	1.77	0	-54	8226	8162	8086	8022	7946	8195	8055	92	2430	500	5670	10	1	18314054	1483	19.95	1.41	12	0.00	406.00	5733.00	11570	20230817	-29.99	3215	20230608	151.94	10480	-22.71	20240216	7550	7.28	20240312	11570	-29.99	20230817	3215	151.94	20230608	1.19	N	017370	500	91 억		324355	N	N	0	N	00	N