KissMeData/004450/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	160202	57	100.00	KOSPI		기계	N	N	N	N		N	31600	100	2	0.32	15972000	507	115.23	31500	32000	31400	40950	22050	31500	31502.96	3.97	0	-285	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	681	-10.24	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.32	N	004450	5000	107 억		85586	N	N	2	N	00	N
3	20240628	150201	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	13293550	422	95.91	31500	32000	31400	40950	22050	31500	31501.30	3.97	0	-211	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
4	20240628	140200	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	12252950	389	88.41	31500	32000	31400	40950	22050	31500	31498.59	3.97	0	-203	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
5	20240628	130202	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	10866200	345	78.41	31500	32000	31400	40950	22050	31500	31496.23	3.97	0	-200	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
6	20240628	120200	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-50	5	-0.16	10078850	320	72.73	31500	32000	31400	40950	22050	31500	31496.41	3.97	0	-176	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
7	20240628	110159	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	7433500	236	53.64	31500	32000	31400	40950	22050	31500	31497.88	3.97	0	-123	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
8	20240628	100159	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-100	5	-0.32	4258900	135	30.68	31500	32000	31400	40950	22050	31500	31547.41	3.97	0	-82	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
9	20240628	090158	57	100.00	KOSPI		기계	N	N	N	N		N	31600	100	2	0.32	157600	5	1.14	31500	31600	31500	40950	22050	31500	31520.00	3.97	0	-5	31833	31666	31533	31366	31233	31600	31300	108	9450	5000	22680	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.32	N	004450	5000	107 억		85586	N	N	3	N	00	N
10	20240627	160158	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-150	5	-0.47	13775100	438	68.54	31650	31700	31400	41100	22200	31650	31450.00	3.98	0	-84	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	679	-10.20	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
11	20240627	150200	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-200	5	-0.63	13491900	429	67.14	31650	31700	31400	41100	22200	31650	31449.65	3.98	0	-81	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	678	-10.19	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
12	20240627	140158	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-250	5	-0.79	12832050	408	63.85	31650	31700	31400	41100	22200	31650	31451.10	3.98	0	-81	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
13	20240627	130158	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-200	5	-0.63	8058700	256	40.06	31650	31700	31400	41100	22200	31650	31479.30	3.98	0	-81	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
14	20240627	120159	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-200	5	-0.63	7681250	244	38.18	31650	31700	31400	41100	22200	31650	31480.53	3.98	0	-81	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
15	20240627	110159	57	100.00	KOSPI		기계	N	N	N	N		N	31600	-50	5	-0.16	3118350	99	15.49	31650	31700	31400	41100	22200	31650	31498.48	3.98	0	-50	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
16	20240627	100158	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-150	5	-0.47	2267750	72	11.27	31650	31700	31400	41100	22200	31650	31496.53	3.98	0	-50	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	679	-10.20	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
17	20240627	090158	57	100.00	KOSPI		기계	N	N	N	N		N	31650	0	3	0.00	158250	5	0.78	31650	31650	31650	41100	22200	31650	31650.00	3.98	0	-5	31950	31800	31650	31500	31350	31725	31425	108	9450	5000	22780	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-29.74	30650	20231031	3.26	39900	-20.68	20240129	30700	3.09	20240306	45050	-29.74	20230706	30650	3.26	20231031	0.32	N	004450	5000	107 억		85669	N	N	3	N	00	N
18	20240626	160158	57	100.00	KOSPI		기계	N	N	N	N		N	31650	-50	5	-0.16	19311050	611	66.20	31800	31800	31500	41200	22200	31700	31605.65	3.98	0	-19	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	682	-10.25	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-29.74	30650	20231031	3.26	39900	-20.68	20240129	30700	3.09	20240306	45050	-29.74	20230706	30650	3.26	20231031	0.33	N	004450	5000	107 억		85688	N	N	3	N	00	N
19	20240626	150159	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	12935250	409	44.31	31800	31800	31500	41200	22200	31700	31626.53	3.98	0	-10	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	683	-10.27	0.60	12	0.02	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
20	20240626	140158	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	9579350	303	32.83	31800	31800	31500	41200	22200	31700	31615.02	3.98	0	-7	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
21	20240626	130200	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	7616950	241	26.11	31800	31800	31500	41200	22200	31700	31605.60	3.98	0	-7	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
22	20240626	120158	57	100.00	KOSPI		기계	N	N	N	N		N	31700	0	3	0.00	6285550	199	21.56	31800	31800	31500	41200	22200	31700	31585.68	3.98	0	-7	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
23	20240626	110159	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-200	5	-0.63	5397950	171	18.53	31800	31800	31500	41200	22200	31700	31566.96	3.98	0	4	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
24	20240626	100158	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-200	5	-0.63	4232000	134	14.52	31800	31800	31500	41200	22200	31700	31582.09	3.98	0	0	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
25	20240626	090158	57	100.00	KOSPI		기계	N	N	N	N		N	31800	100	2	0.32	31800	1	0.11	31800	31800	31800	41200	22200	31700	31800.00	3.98	0	0	32200	31950	31650	31400	31100	32075	31525	108	9500	5000	22820	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	45050	20230706	-29.41	30650	20231031	3.75	39900	-20.30	20240129	30700	3.58	20240306	45050	-29.41	20230706	30650	3.75	20231031	0.33	N	004450	5000	107 억		85688	N	N	5	N	00	N
26	20240625	160158	57	100.00	KOSPI		기계	N	N	N	N		N	31700	250	2	0.79	29203550	923	107.08	31500	31900	31350	40850	22050	31450	31639.82	3.98	0	-64	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	683	-10.27	0.60	12	0.04	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.32	N	004450	5000	107 억		85750	N	N	5	N	00	N
27	20240625	150158	57	100.00	KOSPI		기계	N	N	N	N		N	31700	250	2	0.79	20225200	638	74.01	31500	31900	31350	40850	22050	31450	31700.94	3.98	0	-43	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	683	-10.27	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
28	20240625	140158	57	100.00	KOSPI		기계	N	N	N	N		N	31700	250	2	0.79	20161800	636	73.78	31500	31900	31350	40850	22050	31450	31700.94	3.98	0	-43	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	683	-10.27	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
29	20240625	130158	57	100.00	KOSPI		기계	N	N	N	N		N	31850	400	2	1.27	19908200	628	72.85	31500	31900	31350	40850	22050	31450	31700.96	3.98	0	-45	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	686	-10.32	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
30	20240625	120159	57	100.00	KOSPI		기계	N	N	N	N		N	31700	250	2	0.79	11030300	349	40.49	31500	31900	31350	40850	22050	31450	31605.44	3.98	0	-45	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	683	-10.27	0.60	12	0.02	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
31	20240625	110202	57	100.00	KOSPI		기계	N	N	N	N		N	31500	50	2	0.16	10111750	320	37.12	31500	31900	31350	40850	22050	31450	31599.22	3.98	0	-39	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
32	20240625	100158	57	100.00	KOSPI		기계	N	N	N	N		N	31500	50	2	0.16	7668750	243	28.19	31500	31600	31350	40850	22050	31450	31558.64	3.98	0	-27	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
33	20240625	090158	57	100.00	KOSPI		기계	N	N	N	N		N	31450	0	3	0.00	314600	10	1.16	31500	31500	31450	40850	22050	31450	31460.00	3.98	0	-10	31916	31682	31516	31282	31116	31600	31200	108	9400	5000	22640	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.32	N	004450	5000	107 억		85750	N	N	0	N	00	N
34	20240624	160158	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-50	5	-0.16	26920450	857	75.91	31500	31750	31350	40950	22050	31500	31412.43	3.99	0	-165	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	678	-10.19	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
35	20240624	150157	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	22360950	712	63.06	31500	31750	31350	40950	22050	31500	31405.83	3.99	0	-142	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
36	20240624	140158	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	22046200	702	62.18	31500	31750	31350	40950	22050	31500	31404.84	3.99	0	-142	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
37	20240624	130157	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	20507050	653	57.84	31500	31750	31350	40950	22050	31500	31404.36	3.99	0	-142	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
38	20240624	120158	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-100	5	-0.32	15541750	495	43.84	31500	31750	31350	40950	22050	31500	31397.47	3.99	0	-94	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
39	20240624	110158	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-100	5	-0.32	10139500	323	28.61	31500	31750	31350	40950	22050	31500	31391.64	3.99	0	-113	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
40	20240624	100158	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-100	5	-0.32	9385650	299	26.48	31500	31750	31350	40950	22050	31500	31390.13	3.99	0	-93	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
41	20240624	090158	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-50	5	-0.16	220350	7	0.62	31500	31500	31450	40950	22050	31500	31478.57	3.99	0	-3	32200	31850	31600	31250	31000	31800	31200	108	9450	5000	22680	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.34	N	004450	5000	107 억		85923	N	N	2	N	00	N
42	20240621	160154	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	35493150	1125	69.23	31500	31950	31350	40950	22050	31500	31549.51	4.00	0	-258	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.05	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.35	N	004450	5000	107 억		86182	N	N	2	N	00	N
43	20240621	150154	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	32755100	1038	63.88	31500	31950	31350	40950	22050	31500	31555.97	4.00	0	-252	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.05	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
44	20240621	140153	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-50	5	-0.16	30046900	952	58.58	31500	31950	31350	40950	22050	31500	31561.87	4.00	0	-232	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	678	-10.19	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
45	20240621	130153	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-50	5	-0.16	24161150	765	47.08	31500	31950	31350	40950	22050	31500	31583.20	4.00	0	-178	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	678	-10.19	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
46	20240621	120156	57	100.00	KOSPI		기계	N	N	N	N		N	31700	200	2	0.63	23500050	744	45.78	31500	31950	31350	40950	22050	31500	31586.09	4.00	0	-159	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	683	-10.27	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
47	20240621	110154	57	100.00	KOSPI		기계	N	N	N	N		N	31750	250	2	0.79	17644150	558	34.34	31500	31950	31400	40950	22050	31500	31620.34	4.00	0	-123	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	684	-10.29	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.52	30650	20231031	3.59	39900	-20.43	20240129	30700	3.42	20240306	45050	-29.52	20230706	30650	3.59	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
48	20240621	100153	57	100.00	KOSPI		기계	N	N	N	N		N	31700	200	2	0.63	11326900	357	21.97	31500	31950	31400	40950	22050	31500	31728.01	4.00	0	-105	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	683	-10.27	0.60	12	0.02	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
49	20240621	090155	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	157500	5	0.31	31500	31500	31500	40950	22050	31500	31500.00	4.00	0	0	32233	31866	31633	31266	31033	32050	31450	108	9450	5000	22680	50	1	2154379	679	-10.20	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.35	N	004450	5000	107 억		86182	N	N	4	N	00	N
50	20240620	160155	57	100.00	KOSPI		기계	N	N	N	N		N	31500	50	2	0.16	50808150	1606	31.03	31450	32000	31400	40850	22050	31450	31642.58	4.00	0	-36	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	679	-10.20	0.59	12	0.07	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.35	N	004450	5000	107 억		86217	N	N	4	N	00	N
51	20240620	150155	57	100.00	KOSPI		기계	N	N	N	N		N	31500	50	2	0.16	47116200	1489	28.77	31450	32000	31400	40850	22050	31450	31642.85	4.00	0	-34	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	679	-10.20	0.59	12	0.07	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
52	20240620	140154	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-50	5	-0.16	45979250	1453	28.08	31450	32000	31400	40850	22050	31450	31644.36	4.00	0	-25	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	676	-10.17	0.59	12	0.07	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
53	20240620	130155	57	100.00	KOSPI		기계	N	N	N	N		N	31600	150	2	0.48	26927250	848	16.39	31450	32000	31450	40850	22050	31450	31753.83	4.00	0	-25	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	681	-10.24	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
54	20240620	120154	57	100.00	KOSPI		기계	N	N	N	N		N	31600	150	2	0.48	26386250	831	16.06	31450	32000	31450	40850	22050	31450	31752.41	4.00	0	-18	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	681	-10.24	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
55	20240620	110155	57	100.00	KOSPI		기계	N	N	N	N		N	31950	500	2	1.59	24670200	777	15.01	31450	31950	31450	40850	22050	31450	31750.58	4.00	0	-11	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	688	-10.35	0.60	12	0.04	-3087.00	53230.00	45050	20230706	-29.08	30650	20231031	4.24	39900	-19.92	20240129	30700	4.07	20240306	45050	-29.08	20230706	30650	4.24	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
56	20240620	100155	57	100.00	KOSPI		기계	N	N	N	N		N	31550	100	2	0.32	9960300	315	6.09	31450	31850	31450	40850	22050	31450	31620.00	4.00	0	-4	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.97	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	45050	-29.97	20230706	30650	2.94	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
57	20240620	090155	57	100.00	KOSPI		기계	N	N	N	N		N	31450	0	3	0.00	723350	23	0.44	31450	31450	31450	40850	22050	31450	31450.00	4.00	0	-3	32383	31916	31533	31066	30683	31725	30875	108	9400	5000	22640	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.35	N	004450	5000	107 억		86217	N	N	3	N	00	N
58	20240619	160154	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-400	5	-1.26	160837450	5126	680.74	31850	32000	31150	41400	22300	31850	31376.78	3.99	0	223	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	678	-10.19	0.59	12	0.24	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.35	N	004450	5000	107 억		85990	N	N	3	N	00	N
59	20240619	150152	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-400	5	-1.26	153382750	4889	649.27	31850	32000	31150	41400	22300	31850	31373.03	3.99	0	279	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	678	-10.19	0.59	12	0.23	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
60	20240619	140156	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-400	5	-1.26	152055000	4847	643.69	31850	32000	31150	41400	22300	31850	31370.95	3.99	0	294	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	678	-10.19	0.59	12	0.22	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
61	20240619	130153	57	100.00	KOSPI		기계	N	N	N	N		N	31550	-300	5	-0.94	145446800	4637	615.80	31850	32000	31150	41400	22300	31850	31366.57	3.99	0	251	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	680	-10.22	0.59	12	0.22	-3087.00	53230.00	45050	20230706	-29.97	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	45050	-29.97	20230706	30650	2.94	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
62	20240619	120152	57	100.00	KOSPI		기계	N	N	N	N		N	31650	-200	5	-0.63	143615700	4579	608.10	31850	32000	31150	41400	22300	31850	31363.99	3.99	0	251	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	682	-10.25	0.59	12	0.21	-3087.00	53230.00	45050	20230706	-29.74	30650	20231031	3.26	39900	-20.68	20240129	30700	3.09	20240306	45050	-29.74	20230706	30650	3.26	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
63	20240619	110154	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-350	5	-1.10	130274600	4155	551.79	31850	32000	31150	41400	22300	31850	31353.69	3.99	0	251	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	679	-10.20	0.59	12	0.19	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
64	20240619	100154	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-450	5	-1.41	116329100	3711	492.83	31850	32000	31150	41400	22300	31850	31347.10	3.99	0	296	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	676	-10.17	0.59	12	0.17	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
65	20240619	090156	57	100.00	KOSPI		기계	N	N	N	N		N	31850	0	3	0.00	859950	27	3.59	31850	31850	31850	41400	22300	31850	31850.00	3.99	0	0	32750	32300	32050	31600	31350	32175	31475	108	9550	5000	22930	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.35	N	004450	5000	107 억		85990	N	N	1	N	00	N
66	20240618	160153	57	100.00	KOSPI		기계	N	N	N	N		N	31850	-450	5	-1.39	24111000	753	72.20	32250	32500	31800	41950	22650	32300	32019.92	3.99	0	-48	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	686	-10.32	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.32	N	004450	5000	107 억		86039	N	N	1	N	00	N
67	20240618	150153	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-300	5	-0.93	21430600	669	64.14	32250	32500	31800	41950	22650	32300	32033.78	3.99	0	-35	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	689	-10.37	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-28.97	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	45050	-28.97	20230706	30650	4.40	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
68	20240618	140153	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-300	5	-0.93	20016850	625	59.92	32250	32500	31800	41950	22650	32300	32026.96	3.99	0	-26	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	689	-10.37	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-28.97	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	45050	-28.97	20230706	30650	4.40	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
69	20240618	130154	57	100.00	KOSPI		기계	N	N	N	N		N	32050	-250	5	-0.77	19153800	598	57.33	32250	32500	31800	41950	22650	32300	32029.77	3.99	0	-20	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	690	-10.38	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-28.86	30650	20231031	4.57	39900	-19.67	20240129	30700	4.40	20240306	45050	-28.86	20230706	30650	4.57	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
70	20240618	120153	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-300	5	-0.93	18479750	577	55.32	32250	32500	31800	41950	22650	32300	32027.30	3.99	0	-20	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	689	-10.37	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-28.97	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	45050	-28.97	20230706	30650	4.40	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
71	20240618	110153	57	100.00	KOSPI		기계	N	N	N	N		N	32050	-250	5	-0.77	7479650	232	22.24	32250	32500	32050	41950	22650	32300	32239.87	3.99	0	-6	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	690	-10.38	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-28.86	30650	20231031	4.57	39900	-19.67	20240129	30700	4.40	20240306	45050	-28.86	20230706	30650	4.57	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
72	20240618	100153	57	100.00	KOSPI		기계	N	N	N	N		N	32200	-100	5	-0.31	5137400	159	15.24	32250	32500	32200	41950	22650	32300	32310.69	3.99	0	-6	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	694	-10.43	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-28.52	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	45050	-28.52	20230706	30650	5.06	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
73	20240618	090154	57	100.00	KOSPI		기계	N	N	N	N		N	32500	200	2	0.62	709750	22	2.11	32250	32500	32250	41950	22650	32300	32261.36	3.99	0	-3	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	23250	50	1	2154379	700	-10.53	0.61	12	0.00	-3087.00	53230.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	30700	5.86	20240306	45050	-27.86	20230706	30650	6.04	20231031	0.32	N	004450	5000	107 억		86039	N	N	2	N	00	N
74	20240617	160152	57	100.00	KOSPI		기계	N	N	N	N		N	32300	150	2	0.47	33608150	1043	54.66	32150	32400	31950	41750	22550	32150	32239.69	3.99	0	-19	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	696	-10.46	0.61	12	0.05	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.32	N	004450	5000	107 억		86058	N	N	2	N	00	N
75	20240617	150155	57	100.00	KOSPI		기계	N	N	N	N		N	32300	150	2	0.47	28054850	871	45.65	32150	32400	31950	41750	22550	32150	32227.68	3.99	0	-17	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	696	-10.46	0.61	12	0.04	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
76	20240617	140152	57	100.00	KOSPI		기계	N	N	N	N		N	32150	0	3	0.00	25828600	802	42.03	32150	32400	31950	41750	22550	32150	32223.47	3.99	0	-15	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	693	-10.41	0.60	12	0.04	-3087.00	53230.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	45050	-28.63	20230706	30650	4.89	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
77	20240617	130151	57	100.00	KOSPI		기계	N	N	N	N		N	32250	100	2	0.31	24992700	776	40.67	32150	32400	31950	41750	22550	32150	32226.78	3.99	0	-19	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	695	-10.45	0.61	12	0.04	-3087.00	53230.00	45050	20230706	-28.41	30650	20231031	5.22	39900	-19.17	20240129	30700	5.05	20240306	45050	-28.41	20230706	30650	5.22	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
78	20240617	120151	57	100.00	KOSPI		기계	N	N	N	N		N	32350	200	2	0.62	22253650	691	36.22	32150	32400	31950	41750	22550	32150	32227.24	3.99	0	-19	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	697	-10.48	0.61	12	0.03	-3087.00	53230.00	45050	20230706	-28.19	30650	20231031	5.55	39900	-18.92	20240129	30700	5.37	20240306	45050	-28.19	20230706	30650	5.55	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
79	20240617	110151	57	100.00	KOSPI		기계	N	N	N	N		N	32300	150	2	0.47	20089000	624	32.70	32150	32400	31950	41750	22550	32150	32214.47	3.99	0	-15	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	696	-10.46	0.61	12	0.03	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
80	20240617	100152	57	100.00	KOSPI		기계	N	N	N	N		N	32350	200	2	0.62	13863900	430	22.54	32150	32400	31950	41750	22550	32150	32320.56	3.99	0	-2	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	697	-10.48	0.61	12	0.02	-3087.00	53230.00	45050	20230706	-28.19	30650	20231031	5.55	39900	-18.92	20240129	30700	5.37	20240306	45050	-28.19	20230706	30650	5.55	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
81	20240617	090152	57	100.00	KOSPI		기계	N	N	N	N		N	32150	0	3	0.00	6944400	216	11.32	32150	32150	32150	41750	22550	32150	32150.00	3.99	0	-2	32750	32450	32000	31700	31250	32600	31850	108	9600	5000	23140	50	1	2154379	693	-10.41	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	45050	-28.63	20230706	30650	4.89	20231031	0.32	N	004450	5000	107 억		86058	N	N	1	N	00	N
82	20240614	160143	57	100.00	KOSPI		기계	N	N	N	N		N	32150	350	2	1.10	60667800	1908	37.49	31800	32300	31550	41300	22300	31800	31796.54	4.00	0	-74	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	693	-10.41	0.60	12	0.09	-3087.00	53230.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	45050	-28.63	20230706	30650	4.89	20231031	0.54	N	004450	5000	107 억		86132	N	N	1	N	00	N
83	20240614	150143	57	100.00	KOSPI		기계	N	N	N	N		N	31850	50	2	0.16	58974400	1855	36.44	31800	32300	31550	41300	22300	31800	31792.13	4.00	0	-73	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	686	-10.32	0.60	12	0.09	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
84	20240614	140143	57	100.00	KOSPI		기계	N	N	N	N		N	32050	250	2	0.79	55902600	1759	34.56	31800	32300	31550	41300	22300	31800	31780.90	4.00	0	-68	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	690	-10.38	0.60	12	0.08	-3087.00	53230.00	45050	20230706	-28.86	30650	20231031	4.57	39900	-19.67	20240129	30700	4.40	20240306	45050	-28.86	20230706	30650	4.57	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
85	20240614	130143	57	100.00	KOSPI		기계	N	N	N	N		N	31650	-150	5	-0.47	48380500	1523	29.92	31800	32300	31550	41300	22300	31800	31766.58	4.00	0	-56	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	682	-10.25	0.59	12	0.07	-3087.00	53230.00	45050	20230706	-29.74	30650	20231031	3.26	39900	-20.68	20240129	30700	3.09	20240306	45050	-29.74	20230706	30650	3.26	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
86	20240614	120144	57	100.00	KOSPI		기계	N	N	N	N		N	31650	-150	5	-0.47	42169500	1327	26.07	31800	32300	31550	41300	22300	31800	31778.07	4.00	0	-37	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	682	-10.25	0.59	12	0.06	-3087.00	53230.00	45050	20230706	-29.74	30650	20231031	3.26	39900	-20.68	20240129	30700	3.09	20240306	45050	-29.74	20230706	30650	3.26	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
87	20240614	110149	57	100.00	KOSPI		기계	N	N	N	N		N	31950	150	2	0.47	17763650	556	10.92	31800	32300	31700	41300	22300	31800	31949.01	4.00	0	-84	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	688	-10.35	0.60	12	0.03	-3087.00	53230.00	45050	20230706	-29.08	30650	20231031	4.24	39900	-19.92	20240129	30700	4.07	20240306	45050	-29.08	20230706	30650	4.24	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
88	20240614	100150	57	100.00	KOSPI		기계	N	N	N	N		N	32200	400	2	1.26	6883800	215	4.22	31800	32300	31800	41300	22300	31800	32017.67	4.00	0	-30	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	694	-10.43	0.60	12	0.01	-3087.00	53230.00	45050	20230706	-28.52	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	45050	-28.52	20230706	30650	5.06	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
89	20240614	090151	57	100.00	KOSPI		기계	N	N	N	N		N	31800	0	3	0.00	1113000	35	0.69	31800	31800	31800	41300	22300	31800	31800.00	4.00	0	0	32466	32132	31816	31482	31166	31975	31325	108	9500	5000	22890	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	45050	20230706	-29.41	30650	20231031	3.75	39900	-20.30	20240129	30700	3.58	20240306	45050	-29.41	20230706	30650	3.75	20231031	0.54	N	004450	5000	107 억		86132	N	N	2	N	00	N
90	20240613	160150	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-200	5	-0.62	161372100	5090	50.57	32100	32150	31500	41600	22400	32000	31703.75	3.99	0	154	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	685	-10.30	0.60	12	0.24	-3087.00	53230.00	45050	20230706	-29.41	30650	20231031	3.75	39900	-20.30	20240129	30700	3.58	20240306	45050	-29.41	20230706	30650	3.75	20231031	0.36	N	004450	5000	107 억		85974	N	N	2	N	00	N
91	20240613	150152	57	100.00	KOSPI		기계	N	N	N	N		N	31850	-150	5	-0.47	156691250	4943	49.11	32100	32150	31500	41600	22400	32000	31699.63	3.99	0	175	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	686	-10.32	0.60	12	0.23	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
92	20240613	140150	57	100.00	KOSPI		기계	N	N	N	N		N	31900	-100	5	-0.31	153144950	4832	48.01	32100	32150	31500	41600	22400	32000	31693.91	3.99	0	198	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	687	-10.33	0.60	12	0.22	-3087.00	53230.00	45050	20230706	-29.19	30650	20231031	4.08	39900	-20.05	20240129	30700	3.91	20240306	45050	-29.19	20230706	30650	4.08	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
93	20240613	130151	57	100.00	KOSPI		기계	N	N	N	N		N	31850	-150	5	-0.47	149036500	4703	46.73	32100	32150	31500	41600	22400	32000	31689.67	3.99	0	219	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	686	-10.32	0.60	12	0.22	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
94	20240613	120149	57	100.00	KOSPI		기계	N	N	N	N		N	31750	-250	5	-0.78	147192200	4645	46.15	32100	32150	31500	41600	22400	32000	31688.31	3.99	0	220	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	684	-10.29	0.60	12	0.22	-3087.00	53230.00	45050	20230706	-29.52	30650	20231031	3.59	39900	-20.43	20240129	30700	3.42	20240306	45050	-29.52	20230706	30650	3.59	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
95	20240613	110149	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-200	5	-0.62	138491000	4371	43.43	32100	32150	31500	41600	22400	32000	31684.05	3.99	0	223	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	685	-10.30	0.60	12	0.20	-3087.00	53230.00	45050	20230706	-29.41	30650	20231031	3.75	39900	-20.30	20240129	30700	3.58	20240306	45050	-29.41	20230706	30650	3.75	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
96	20240613	100150	57	100.00	KOSPI		기계	N	N	N	N		N	31500	-500	5	-1.56	129428150	4085	40.59	32100	32150	31500	41600	22400	32000	31683.76	3.99	0	240	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	679	-10.20	0.59	12	0.19	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
97	20240613	090153	57	100.00	KOSPI		기계	N	N	N	N		N	32100	100	2	0.31	128400	4	0.04	32100	32100	32100	41600	22400	32000	32100.00	3.99	0	0	33966	32982	32366	31382	30766	32675	31075	108	9600	5000	23040	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	45050	20230706	-28.75	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	45050	-28.75	20230706	30650	4.73	20231031	0.36	N	004450	5000	107 억		85974	N	N	1	N	00	N
98	20240612	160148	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-250	5	-0.78	327975800	10065	60.87	32300	33350	31750	41900	22600	32250	32585.77	3.96	0	711	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	689	-10.37	0.60	12	0.47	-3087.00	53230.00	45050	20230706	-28.97	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	45050	-28.97	20230706	30650	4.40	20231031	1.07	N	004450	5000	107 억		85261	N	N	1	N	00	N
99	20240612	150154	57	100.00	KOSPI		기계	N	N	N	N		N	31950	-300	5	-0.93	323112850	9913	59.95	32300	33350	31750	41900	22600	32250	32594.86	3.96	0	681	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	688	-10.35	0.60	12	0.46	-3087.00	53230.00	45050	20230706	-29.08	30650	20231031	4.24	39900	-19.92	20240129	30700	4.07	20240306	45050	-29.08	20230706	30650	4.24	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
100	20240612	140148	57	100.00	KOSPI		기계	N	N	N	N		N	32000	-250	5	-0.78	292738350	8961	54.19	32300	33350	32000	41900	22600	32250	32668.04	3.96	0	726	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	689	-10.37	0.60	12	0.42	-3087.00	53230.00	45050	20230706	-28.97	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	45050	-28.97	20230706	30650	4.40	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
101	20240612	130150	57	100.00	KOSPI		기계	N	N	N	N		N	32900	650	2	2.02	155327650	4712	28.50	32300	33350	32300	41900	22600	32250	32964.27	3.96	0	-155	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	709	-10.66	0.62	12	0.22	-3087.00	53230.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	30700	7.17	20240306	45050	-26.97	20230706	30650	7.34	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
102	20240612	120148	57	100.00	KOSPI		기계	N	N	N	N		N	32950	700	2	2.17	148882600	4517	27.32	32300	33350	32300	41900	22600	32250	32960.50	3.96	0	-223	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	710	-10.67	0.62	12	0.21	-3087.00	53230.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	30700	7.33	20240306	45050	-26.86	20230706	30650	7.50	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
103	20240612	110149	57	100.00	KOSPI		기계	N	N	N	N		N	33000	750	2	2.33	68204900	2088	12.63	32300	33050	32300	41900	22600	32250	32665.18	3.96	0	-264	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	711	-10.69	0.62	12	0.10	-3087.00	53230.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	30700	7.49	20240306	45050	-26.75	20230706	30650	7.67	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
104	20240612	100150	57	100.00	KOSPI		기계	N	N	N	N		N	32600	350	2	1.09	44485250	1367	8.27	32300	32900	32300	41900	22600	32250	32542.25	3.96	0	-231	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	702	-10.56	0.61	12	0.06	-3087.00	53230.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	30700	6.19	20240306	45050	-27.64	20230706	30650	6.36	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
105	20240612	090149	57	100.00	KOSPI		기계	N	N	N	N		N	32300	50	2	0.16	3617600	112	0.68	32300	32300	32300	41900	22600	32250	32300.00	3.96	0	-92	33583	32916	32583	31916	31583	32750	31750	108	9650	5000	23220	50	1	2154379	696	-10.46	0.61	12	0.01	-3087.00	53230.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	45050	-28.30	20230706	30650	5.38	20231031	1.07	N	004450	5000	107 억		85261	N	N	0	N	00	N
106	20240610	160149	57	100.00	KOSPI		기계	N	N	N	N		N	33350	0	3	0.00	3294341450	94765	6917.15	33050	36700	32950	43350	23350	33350	34763.42	3.72	0	5201	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	4.40	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
107	20240610	150149	57	100.00	KOSPI		기계	N	N	N	N		N	33400	50	2	0.15	3217613300	92464	6749.20	33050	36700	32950	43350	23350	33350	34798.55	3.72	0	4814	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	720	-10.82	0.63	12	4.29	-3087.00	53230.00	45050	20230706	-25.86	30650	20231031	8.97	39900	-16.29	20240129	30700	8.79	20240306	45050	-25.86	20230706	30650	8.97	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
108	20240610	140149	57	100.00	KOSPI		기계	N	N	N	N		N	33000	-350	5	-1.05	3133983700	89950	6565.69	33050	36700	32950	43350	23350	33350	34841.40	3.72	0	5073	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	711	-10.69	0.62	12	4.18	-3087.00	53230.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	30700	7.49	20240306	45050	-26.75	20230706	30650	7.67	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
109	20240610	130149	57	100.00	KOSPI		기계	N	N	N	N		N	33700	350	2	1.05	2841984400	81157	5923.87	33050	36700	33050	43350	23350	33350	35018.35	3.72	0	5643	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	726	-10.92	0.63	12	3.77	-3087.00	53230.00	45050	20230706	-25.19	30650	20231031	9.95	39900	-15.54	20240129	30700	9.77	20240306	45050	-25.19	20230706	30650	9.95	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
110	20240610	120148	57	100.00	KOSPI		기계	N	N	N	N		N	35600	2250	2	6.75	2136841550	60556	4420.15	33050	36700	33050	43350	23350	33350	35287.03	3.72	0	2014	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	767	-11.53	0.67	12	2.81	-3087.00	53230.00	45050	20230706	-20.98	30650	20231031	16.15	39900	-10.78	20240129	30700	15.96	20240306	45050	-20.98	20230706	30650	16.15	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
111	20240610	110149	57	100.00	KOSPI		기계	N	N	N	N		N	35100	1750	2	5.25	1821626200	51668	3771.39	33050	36700	33050	43350	23350	33350	35256.37	3.72	0	1014	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	756	-11.37	0.66	12	2.40	-3087.00	53230.00	45050	20230706	-22.09	30650	20231031	14.52	39900	-12.03	20240129	30700	14.33	20240306	45050	-22.09	20230706	30650	14.52	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
112	20240610	100149	57	100.00	KOSPI		기계	N	N	N	N		N	34950	1600	2	4.80	1306506550	36949	2697.01	33050	36700	33050	43350	23350	33350	35359.73	3.72	0	-347	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	753	-11.32	0.66	12	1.72	-3087.00	53230.00	45050	20230706	-22.42	30650	20231031	14.03	39900	-12.41	20240129	30700	13.84	20240306	45050	-22.42	20230706	30650	14.03	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
113	20240610	090152	57	100.00	KOSPI		기계	N	N	N	N		N	33350	0	3	0.00	66400	2	0.15	33050	33350	33050	43350	23350	33350	33200.00	3.72	0	0	33750	33550	33300	33100	32850	33425	32975	108	10000	5000	24010	50	1	2154379	718	-10.80	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	1.03	N	004450	5000	107 억		80129	N	N	1	N	00	N
114	20240607	160151	57	100.00	KOSPI		기계	N	N	N	N		N	33350	-150	5	-0.45	45703250	1370	227.20	33500	33500	33050	43550	23450	33500	33360.04	3.72	0	32	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	718	-10.80	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	1.01	N	004450	5000	107 억		80097	N	N	1	N	00	N
115	20240607	150152	57	100.00	KOSPI		기계	N	N	N	N		N	33450	-50	5	-0.15	44568300	1336	221.56	33500	33500	33050	43550	23450	33500	33359.51	3.72	0	52	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	721	-10.84	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
116	20240607	140151	57	100.00	KOSPI		기계	N	N	N	N		N	33450	-50	5	-0.15	41597750	1247	206.80	33500	33500	33050	43550	23450	33500	33358.26	3.72	0	52	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	721	-10.84	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
117	20240607	130152	57	100.00	KOSPI		기계	N	N	N	N		N	33450	-50	5	-0.15	41430700	1242	205.97	33500	33500	33050	43550	23450	33500	33358.05	3.72	0	52	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	721	-10.84	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
118	20240607	120152	57	100.00	KOSPI		기계	N	N	N	N		N	33450	-50	5	-0.15	41363800	1240	205.64	33500	33500	33050	43550	23450	33500	33357.90	3.72	0	52	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	721	-10.84	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
119	20240607	110152	57	100.00	KOSPI		기계	N	N	N	N		N	33450	-50	5	-0.15	41363800	1240	205.64	33500	33500	33050	43550	23450	33500	33357.90	3.72	0	52	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	721	-10.84	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.75	30650	20231031	9.14	39900	-16.17	20240129	30700	8.96	20240306	45050	-25.75	20230706	30650	9.14	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
120	20240607	100151	57	100.00	KOSPI		기계	N	N	N	N		N	33350	-150	5	-0.45	32955600	987	163.68	33500	33500	33050	43550	23450	33500	33389.67	3.72	0	-1	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	718	-10.80	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
121	20240607	090150	57	100.00	KOSPI		기계	N	N	N	N		N	33500	0	3	0.00	0	0	0.00	0	0	0	43550	23450	33500	0.00	3.72	0	0	33900	33700	33550	33350	33200	33625	33275	108	10050	5000	24120	50	1	2154379	722	-10.85	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	1.01	N	004450	5000	107 억		80097	N	N	0	N	00	N
122	20240605	160151	57	100.00	KOSPI		기계	N	N	N	N		N	33500	-150	5	-0.45	20293550	603	45.30	33650	33750	33400	43700	23600	33650	33654.31	3.72	0	-6	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	722	-10.85	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
123	20240605	150151	57	100.00	KOSPI		기계	N	N	N	N		N	33650	0	3	0.00	18318200	544	40.87	33650	33750	33400	43700	23600	33650	33673.16	3.72	0	-3	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	725	-10.90	0.63	12	0.03	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
124	20240605	140150	57	100.00	KOSPI		기계	N	N	N	N		N	33700	50	2	0.15	17444800	518	38.92	33650	33750	33400	43700	23600	33650	33677.22	3.72	0	2	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	726	-10.92	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.19	30650	20231031	9.95	39900	-15.54	20240129	30700	9.77	20240306	45050	-25.19	20230706	30650	9.95	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
125	20240605	130151	57	100.00	KOSPI		기계	N	N	N	N		N	33650	0	3	0.00	14890200	442	33.21	33650	33750	33400	43700	23600	33650	33688.24	3.72	0	4	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	725	-10.90	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
126	20240605	120150	57	100.00	KOSPI		기계	N	N	N	N		N	33650	0	3	0.00	13312400	395	29.68	33650	33750	33400	43700	23600	33650	33702.28	3.72	0	4	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	725	-10.90	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
127	20240605	110151	57	100.00	KOSPI		기계	N	N	N	N		N	33650	0	3	0.00	13278750	394	29.60	33650	33750	33400	43700	23600	33650	33702.41	3.72	0	4	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	725	-10.90	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
128	20240605	100151	57	100.00	KOSPI		기계	N	N	N	N		N	33650	0	3	0.00	1573200	47	3.53	33650	33700	33400	43700	23600	33650	33472.34	3.72	0	4	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	725	-10.90	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
129	20240605	090151	57	100.00	KOSPI		기계	N	N	N	N		N	33650	0	3	0.00	67300	2	0.15	33650	33650	33650	43700	23600	33650	33650.00	3.72	0	-1	34183	33916	33733	33466	33283	33825	33375	108	10050	5000	24220	50	1	2154379	725	-10.90	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80102	N	N	0	N	00	N
130	20240604	160149	57	100.00	KOSPI		기계	N	N	N	N		N	33650	-300	5	-0.88	45091150	1331	68.05	33900	34000	33550	44100	23800	33950	33877.65	3.72	0	-7	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	725	-10.90	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-25.31	30650	20231031	9.79	39900	-15.66	20240129	30700	9.61	20240306	45050	-25.31	20230706	30650	9.79	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
131	20240604	150150	57	100.00	KOSPI		기계	N	N	N	N		N	33800	-150	5	-0.44	44215350	1305	66.72	33900	34000	33550	44100	23800	33950	33881.49	3.72	0	-7	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	728	-10.95	0.63	12	0.06	-3087.00	53230.00	45050	20230706	-24.97	30650	20231031	10.28	39900	-15.29	20240129	30700	10.10	20240306	45050	-24.97	20230706	30650	10.28	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
132	20240604	140151	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-50	5	-0.15	40934200	1208	61.76	33900	34000	33550	44100	23800	33950	33885.93	3.72	0	-5	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	730	-10.98	0.64	12	0.06	-3087.00	53230.00	45050	20230706	-24.75	30650	20231031	10.60	39900	-15.04	20240129	30700	10.42	20240306	45050	-24.75	20230706	30650	10.60	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
133	20240604	130150	57	100.00	KOSPI		기계	N	N	N	N		N	33800	-150	5	-0.44	38968100	1150	58.79	33900	34000	33550	44100	23800	33950	33885.30	3.72	0	-5	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	728	-10.95	0.63	12	0.05	-3087.00	53230.00	45050	20230706	-24.97	30650	20231031	10.28	39900	-15.29	20240129	30700	10.10	20240306	45050	-24.97	20230706	30650	10.28	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
134	20240604	120149	57	100.00	KOSPI		기계	N	N	N	N		N	33800	-150	5	-0.44	30290100	894	45.71	33900	34000	33550	44100	23800	33950	33881.54	3.72	0	-5	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	728	-10.95	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-24.97	30650	20231031	10.28	39900	-15.29	20240129	30700	10.10	20240306	45050	-24.97	20230706	30650	10.28	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
135	20240604	110150	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-50	5	-0.15	29342650	866	44.27	33900	34000	33550	44100	23800	33950	33882.97	3.72	0	-5	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	730	-10.98	0.64	12	0.04	-3087.00	53230.00	45050	20230706	-24.75	30650	20231031	10.60	39900	-15.04	20240129	30700	10.42	20240306	45050	-24.75	20230706	30650	10.60	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
136	20240604	100149	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-50	5	-0.15	27240850	804	41.10	33900	34000	33550	44100	23800	33950	33881.65	3.72	0	-5	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	730	-10.98	0.64	12	0.04	-3087.00	53230.00	45050	20230706	-24.75	30650	20231031	10.60	39900	-15.04	20240129	30700	10.42	20240306	45050	-24.75	20230706	30650	10.60	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
137	20240604	090149	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-50	5	-0.15	1152600	34	1.74	33900	33900	33900	44100	23800	33950	33900.00	3.72	0	-6	34750	34350	33600	33200	32450	34550	33400	108	10150	5000	24440	50	1	2154379	730	-10.98	0.64	12	0.00	-3087.00	53230.00	45050	20230706	-24.75	30650	20231031	10.60	39900	-15.04	20240129	30700	10.42	20240306	45050	-24.75	20230706	30650	10.60	20231031	0.98	N	004450	5000	107 억		80109	N	N	0	N	00	N
138	20240603	160149	57	100.00	KOSPI		기계	N	N	N	N		N	33950	650	2	1.95	64164700	1911	306.25	33350	34000	32850	43250	23350	33300	33575.33	3.72	0	-14	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	731	-11.00	0.64	12	0.09	-3087.00	53230.00	45050	20230706	-24.64	30650	20231031	10.77	39900	-14.91	20240129	30700	10.59	20240306	45050	-24.64	20230706	30650	10.77	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
139	20240603	150149	57	100.00	KOSPI		기계	N	N	N	N		N	34000	700	2	2.10	62161750	1852	296.79	33350	34000	32850	43250	23350	33300	33564.66	3.72	0	-7	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	732	-11.01	0.64	12	0.09	-3087.00	53230.00	45050	20230706	-24.53	30650	20231031	10.93	39900	-14.79	20240129	30700	10.75	20240306	45050	-24.53	20230706	30650	10.93	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
140	20240603	140149	57	100.00	KOSPI		기계	N	N	N	N		N	33750	450	2	1.35	50180700	1498	240.06	33350	33850	32850	43250	23350	33300	33498.46	3.72	0	-7	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	727	-10.93	0.63	12	0.07	-3087.00	53230.00	45050	20230706	-25.08	30650	20231031	10.11	39900	-15.41	20240129	30700	9.93	20240306	45050	-25.08	20230706	30650	10.11	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
141	20240603	130149	57	100.00	KOSPI		기계	N	N	N	N		N	33500	200	2	0.60	28451400	854	136.86	33350	33550	32850	43250	23350	33300	33315.46	3.72	0	-7	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	722	-10.85	0.63	12	0.04	-3087.00	53230.00	45050	20230706	-25.64	30650	20231031	9.30	39900	-16.04	20240129	30700	9.12	20240306	45050	-25.64	20230706	30650	9.30	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
142	20240603	120148	57	100.00	KOSPI		기계	N	N	N	N		N	33300	0	3	0.00	11325150	342	54.81	33350	33400	32850	43250	23350	33300	33114.47	3.72	0	-7	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	717	-10.79	0.63	12	0.02	-3087.00	53230.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	30700	8.47	20240306	45050	-26.08	20230706	30650	8.65	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
143	20240603	110149	57	100.00	KOSPI		기계	N	N	N	N		N	33200	-100	5	-0.30	10394950	314	50.32	33350	33400	32850	43250	23350	33300	33104.94	3.72	0	1	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	715	-10.75	0.62	12	0.01	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
144	20240603	100147	57	100.00	KOSPI		기계	N	N	N	N		N	33200	-100	5	-0.30	8776700	265	42.47	33350	33400	33000	43250	23350	33300	33119.62	3.72	0	13	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	715	-10.75	0.62	12	0.01	-3087.00	53230.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	30700	8.14	20240306	45050	-26.30	20230706	30650	8.32	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N
145	20240603	090148	57	100.00	KOSPI		기계	N	N	N	N		N	33350	50	2	0.15	33350	1	0.16	33350	33350	33350	43250	23350	33300	33350.00	3.72	0	-1	33833	33566	33283	33016	32733	33425	32875	108	9950	5000	23970	50	1	2154379	718	-10.80	0.63	12	0.00	-3087.00	53230.00	45050	20230706	-25.97	30650	20231031	8.81	39900	-16.42	20240129	30700	8.63	20240306	45050	-25.97	20230706	30650	8.81	20231031	0.97	N	004450	5000	107 억		80123	N	N	0	N	00	N