KissMeData/120030/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	160835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	100	2	0.10	126726500	1300	193.45	97500	98600	97000	126700	68300	97500	97481.92	0.56	0	-81	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1227	9.44	0.74	12	0.10	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
3	20240628	150847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	0	3	0.00	122646500	1258	187.20	97500	98600	97000	126700	68300	97500	97493.24	0.56	0	-81	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1226	9.43	0.74	12	0.10	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
4	20240628	140846	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	400	2	0.41	98608000	1011	150.45	97500	98600	97000	126700	68300	97500	97535.11	0.56	0	-77	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1231	9.47	0.74	12	0.08	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
5	20240628	130845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98500	1000	2	1.03	89589000	919	136.76	97500	98500	97000	126700	68300	97500	97485.31	0.56	0	-58	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1239	9.53	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	92300	6.72	20240418	131900	-25.32	20230712	90100	9.32	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
6	20240628	120845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98200	700	2	0.72	83592300	858	127.68	97500	98200	97000	126700	68300	97500	97426.92	0.56	0	-54	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1235	9.50	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	92300	6.39	20240418	131900	-25.55	20230712	90100	8.99	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
7	20240628	110830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	0	3	0.00	74777100	768	114.29	97500	97900	97000	126700	68300	97500	97366.02	0.56	0	-29	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1226	9.43	0.74	12	0.06	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
8	20240628	100827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	300	2	0.31	65607000	674	100.30	97500	97900	97000	126700	68300	97500	97339.76	0.56	0	-35	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1230	9.46	0.74	12	0.05	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
9	20240628	090829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	0	3	0.00	975000	10	1.49	97500	97500	97500	126700	68300	97500	97500.00	0.56	0	-5	98100	97800	97400	97100	96700	97600	96900	6	29200	500	70200	100	1	1257651	1226	9.43	0.74	12	0.00	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.31	N	120030	500	6 억		7051	N	N	1	N	00	N
10	20240627	160822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-100	5	-0.10	65413100	672	43.98	97600	97700	97000	126800	68400	97600	97340.92	0.57	0	-148	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1226	9.43	0.74	12	0.05	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.32	N	120030	500	6 억		7200	N	N	1	N	00	N
11	20240627	150829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-100	5	-0.10	62590100	643	42.08	97600	97700	97000	126800	68400	97600	97340.75	0.57	0	-149	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1226	9.43	0.74	12	0.05	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
12	20240627	140826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-100	5	-0.10	51705800	531	34.75	97600	97700	97000	126800	68400	97600	97374.39	0.57	0	-140	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1226	9.43	0.74	12	0.04	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
13	20240627	130826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-100	5	-0.10	43428200	446	29.19	97600	97700	97000	126800	68400	97600	97372.65	0.57	0	-97	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1226	9.43	0.74	12	0.04	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
14	20240627	120829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	0	3	0.00	38749100	398	26.05	97600	97700	97000	126800	68400	97600	97359.55	0.57	0	-95	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1227	9.44	0.74	12	0.03	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
15	20240627	110828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	0	3	0.00	31725900	326	21.34	97600	97700	97000	126800	68400	97600	97318.71	0.57	0	-54	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1227	9.44	0.74	12	0.03	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
16	20240627	100828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-600	5	-0.61	27628200	284	18.59	97600	97600	97000	126800	68400	97600	97282.39	0.57	0	-47	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1220	9.38	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
17	20240627	090826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	-200	5	-0.20	6728300	69	4.52	97600	97600	97400	126800	68400	97600	97511.59	0.57	0	-30	99533	98566	98033	97066	96533	98300	96800	6	29200	500	70270	100	1	1257651	1225	9.42	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.32	N	120030	500	6 억		7200	N	N	2	N	00	N
18	20240626	160824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	-900	5	-0.91	149686700	1527	73.20	98300	99000	97500	128000	69000	98500	98026.93	0.59	0	-173	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1227	9.44	0.74	12	0.12	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.30	N	120030	500	6 억		7370	N	N	2	N	00	N
19	20240626	150827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	-700	5	-0.71	133978200	1366	65.48	98300	99000	97700	128000	69000	98500	98080.67	0.59	0	-164	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1230	9.46	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
20	20240626	140825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	-600	5	-0.61	111978100	1141	54.70	98300	99000	97700	128000	69000	98500	98140.32	0.59	0	-113	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1231	9.47	0.74	12	0.09	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
21	20240626	130827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	-600	5	-0.61	91604000	933	44.73	98300	99000	97700	128000	69000	98500	98182.21	0.59	0	-37	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1231	9.47	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
22	20240626	120825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	-700	5	-0.71	86103600	877	42.04	98300	99000	97700	128000	69000	98500	98179.70	0.59	0	-27	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1230	9.46	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
23	20240626	110826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	-500	5	-0.51	75428400	768	36.82	98300	99000	97700	128000	69000	98500	98214.06	0.59	0	-61	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1232	9.48	0.74	12	0.06	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
24	20240626	100824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98600	100	2	0.10	31812900	323	15.48	98300	99000	98100	128000	69000	98500	98491.95	0.59	0	-60	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1240	9.53	0.74	12	0.03	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
25	20240626	090826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98700	200	2	0.20	2366500	24	1.15	98300	99000	98300	128000	69000	98500	98604.17	0.59	0	-8	100366	99432	98866	97932	97366	99900	98400	6	29500	500	70920	100	1	1257651	1241	9.54	0.74	12	0.00	10341.00	132539.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	92300	6.93	20240418	131900	-25.17	20230712	90100	9.54	20231006	1.30	N	120030	500	6 억		7370	N	N	7	N	00	N
26	20240625	160824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98500	-400	5	-0.40	204400000	2064	59.31	98300	99800	98300	128500	69300	98900	99031.01	0.58	0	81	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1239	9.53	0.74	12	0.16	10341.00	132539.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	92300	6.72	20240418	131900	-25.32	20230712	90100	9.32	20231006	1.29	N	120030	500	6 억		7272	N	N	7	N	00	N
27	20240625	150821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98400	-500	5	-0.51	188602500	1904	54.71	98300	99800	98300	128500	69300	98900	99055.93	0.58	0	98	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1238	9.52	0.74	12	0.15	10341.00	132539.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	92300	6.61	20240418	131900	-25.40	20230712	90100	9.21	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
28	20240625	140824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	99000	100	2	0.10	167093200	1686	48.45	98300	99800	98300	128500	69300	98900	99106.29	0.58	0	115	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1245	9.57	0.75	12	0.13	10341.00	132539.00	131900	20230712	-24.94	90100	20231006	9.88	118400	-16.39	20240131	92300	7.26	20240418	131900	-24.94	20230712	90100	9.88	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
29	20240625	130825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	99000	100	2	0.10	153110700	1545	44.40	98300	99800	98300	128500	69300	98900	99100.78	0.58	0	123	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1245	9.57	0.75	12	0.12	10341.00	132539.00	131900	20230712	-24.94	90100	20231006	9.88	118400	-16.39	20240131	92300	7.26	20240418	131900	-24.94	20230712	90100	9.88	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
30	20240625	120828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	99100	200	2	0.20	139840500	1411	40.55	98300	99800	98300	128500	69300	98900	99107.37	0.58	0	139	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1246	9.58	0.75	12	0.11	10341.00	132539.00	131900	20230712	-24.87	90100	20231006	9.99	118400	-16.30	20240131	92300	7.37	20240418	131900	-24.87	20230712	90100	9.99	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
31	20240625	110826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	99300	400	2	0.40	120071000	1211	34.80	98300	99800	98300	128500	69300	98900	99150.29	0.58	0	108	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1249	9.60	0.75	12	0.10	10341.00	132539.00	131900	20230712	-24.72	90100	20231006	10.21	118400	-16.13	20240131	92300	7.58	20240418	131900	-24.72	20230712	90100	10.21	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
32	20240625	100824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	99200	300	2	0.30	50647100	513	14.74	98300	99300	98300	128500	69300	98900	98727.29	0.58	0	39	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1248	9.59	0.75	12	0.04	10341.00	132539.00	131900	20230712	-24.79	90100	20231006	10.10	118400	-16.22	20240131	92300	7.48	20240418	131900	-24.79	20230712	90100	10.10	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
33	20240625	090824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98900	0	3	0.00	12590000	128	3.68	98300	98900	98300	128500	69300	98900	98359.38	0.58	0	78	101233	100066	98333	97166	95433	100650	97750	6	29600	500	71200	100	1	1257651	1244	9.56	0.75	12	0.01	10341.00	132539.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	131900	-25.02	20230712	90100	9.77	20231006	1.29	N	120030	500	6 억		7272	N	N	0	N	00	N
34	20240624	160821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98900	1200	2	1.23	333240600	3401	195.46	97300	99500	96600	127000	68400	97700	97983.12	0.54	0	446	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1244	9.56	0.75	12	0.27	10341.00	132539.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	131900	-25.02	20230712	90100	9.77	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
35	20240624	150821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	100	2	0.10	321045000	3277	188.33	97300	99500	96600	127000	68400	97700	97969.18	0.54	0	456	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1230	9.46	0.74	12	0.26	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
36	20240624	140822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98300	600	2	0.61	263461900	2690	154.60	97300	99500	96600	127000	68400	97700	97941.23	0.54	0	429	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1236	9.51	0.74	12	0.21	10341.00	132539.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	92300	6.50	20240418	131900	-25.47	20230712	90100	9.10	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
37	20240624	130820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98800	1100	2	1.13	200120000	2049	117.76	97300	99300	96600	127000	68400	97700	97667.15	0.54	0	357	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1243	9.55	0.75	12	0.16	10341.00	132539.00	131900	20230712	-25.09	90100	20231006	9.66	118400	-16.55	20240131	92300	7.04	20240418	131900	-25.09	20230712	90100	9.66	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
38	20240624	120821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	100	2	0.10	138402400	1422	81.72	97300	97900	96600	127000	68400	97700	97329.40	0.54	0	332	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1230	9.46	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
39	20240624	110824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-200	5	-0.20	100429200	1033	59.37	97300	97900	96600	127000	68400	97700	97220.91	0.54	0	273	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1226	9.43	0.74	12	0.08	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
40	20240624	100821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	-600	5	-0.61	61924600	638	36.67	97300	97900	96600	127000	68400	97700	97060.50	0.54	0	241	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1221	9.39	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
41	20240624	090822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-700	5	-0.72	19708600	203	11.67	97300	97800	97000	127000	68400	97700	97086.70	0.54	0	55	99700	98700	97800	96800	95900	98650	96750	6	29300	500	70340	100	1	1257651	1220	9.38	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.29	N	120030	500	6 억		6846	N	N	7	N	00	N
42	20240621	160755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97700	-200	5	-0.20	170695800	1740	125.45	97700	98800	96900	127200	68600	97900	98101.03	0.56	0	-90	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1229	9.45	0.74	12	0.14	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.31	N	120030	500	6 억		7088	N	N	7	N	00	N
43	20240621	150754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	-100	5	-0.10	160342200	1634	117.81	97700	98800	96900	127200	68600	97900	98128.64	0.56	0	-73	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1230	9.46	0.74	12	0.13	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
44	20240621	140753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	0	3	0.00	151636300	1545	111.39	97700	98800	96900	127200	68600	97900	98146.47	0.56	0	5	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1231	9.47	0.74	12	0.12	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
45	20240621	130755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	100	2	0.10	139692400	1423	102.60	97700	98800	96900	127200	68600	97900	98167.53	0.56	0	87	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1232	9.48	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
46	20240621	120758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	0	3	0.00	131362900	1338	96.47	97700	98800	96900	127200	68600	97900	98178.55	0.56	0	72	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1231	9.47	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
47	20240621	110755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	100	2	0.10	104982600	1067	76.93	97700	98800	97200	127200	68600	97900	98390.44	0.56	0	35	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1232	9.48	0.74	12	0.08	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
48	20240621	100752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	0	3	0.00	84805700	861	62.08	97700	98800	97700	127200	68600	97900	98496.75	0.56	0	-11	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1231	9.47	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
49	20240621	090758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98100	200	2	0.20	4806100	49	3.53	97700	98300	97700	127200	68600	97900	98083.67	0.56	0	0	99700	98800	97600	96700	95500	99250	97150	6	29300	500	70480	100	1	1257651	1234	9.49	0.74	12	0.00	10341.00	132539.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	92300	6.28	20240418	131900	-25.63	20230712	90100	8.88	20231006	1.31	N	120030	500	6 억		7088	N	N	5	N	00	N
50	20240620	160751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	1500	2	1.56	134706300	1386	169.44	96400	98500	96400	125300	67500	96400	97190.69	0.58	0	-299	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1231	9.47	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.29	N	120030	500	6 억		7265	N	N	5	N	00	N
51	20240620	150752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	1500	2	1.56	123171500	1268	155.01	96400	98500	96400	125300	67500	96400	97138.41	0.58	0	-294	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1231	9.47	0.74	12	0.10	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
52	20240620	140753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	900	2	0.93	82391600	851	104.03	96400	97300	96400	125300	67500	96400	96817.39	0.58	0	-174	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1224	9.41	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
53	20240620	130752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	600	2	0.62	58999500	610	74.57	96400	97000	96400	125300	67500	96400	96720.49	0.58	0	-169	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1220	9.38	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
54	20240620	120752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	300	2	0.31	39929300	413	50.49	96400	96900	96400	125300	67500	96400	96681.11	0.58	0	-129	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1216	9.35	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
55	20240620	110754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	300	2	0.31	24445700	253	30.93	96400	96800	96400	125300	67500	96400	96623.32	0.58	0	-68	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1216	9.35	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
56	20240620	100752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	300	2	0.31	14772400	153	18.70	96400	96700	96400	125300	67500	96400	96551.63	0.58	0	-46	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1216	9.35	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
57	20240620	090758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	200	2	0.21	868400	9	1.10	96400	96600	96400	125300	67500	96400	96488.89	0.58	0	0	97200	96800	96500	96100	95800	97000	96300	6	28900	500	69400	100	1	1257651	1215	9.34	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.29	N	120030	500	6 억		7265	N	N	4	N	00	N
58	20240619	160749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-200	5	-0.21	77616200	805	101.77	96200	96900	96200	125500	67700	96600	96417.64	0.59	0	-130	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1212	9.32	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.30	N	120030	500	6 억		7387	N	N	4	N	00	N
59	20240619	150747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-200	5	-0.21	74051300	768	97.09	96200	96900	96200	125500	67700	96600	96420.96	0.59	0	-124	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1212	9.32	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
60	20240619	140755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-200	5	-0.21	52266100	542	68.52	96200	96900	96200	125500	67700	96600	96431.92	0.59	0	-86	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1212	9.32	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
61	20240619	130745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	-300	5	-0.31	47446100	492	62.20	96200	96900	96200	125500	67700	96600	96435.16	0.59	0	-80	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1211	9.31	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
62	20240619	120748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	0	3	0.00	34813900	361	45.64	96200	96900	96200	125500	67700	96600	96437.40	0.59	0	-78	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1215	9.34	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
63	20240619	110749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-100	5	-0.10	30663700	318	40.20	96200	96900	96200	125500	67700	96600	96426.73	0.59	0	-59	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1214	9.33	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
64	20240619	100750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	0	3	0.00	14657500	152	19.22	96200	96900	96200	125500	67700	96600	96430.92	0.59	0	-28	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1215	9.34	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
65	20240619	090757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-400	5	-0.41	7311600	76	9.61	96200	96600	96200	125500	67700	96600	96205.26	0.59	0	-1	97466	97032	96566	96132	95666	96800	95900	6	28900	500	69550	100	1	1257651	1210	9.30	0.73	12	0.01	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.30	N	120030	500	6 억		7387	N	N	1	N	00	N
66	20240618	160744	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	100	2	0.10	73894300	765	52.98	97000	97000	96100	125400	67600	96500	96593.85	0.62	0	-401	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
67	20240618	150743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-100	5	-0.10	71194800	737	51.04	97000	97000	96100	125400	67600	96500	96600.81	0.62	0	-384	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1212	9.32	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
68	20240618	140745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	200	2	0.21	61353100	635	43.98	97000	97000	96100	125400	67600	96500	96619.06	0.62	0	-336	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1216	9.35	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
69	20240618	130749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	300	2	0.31	54287000	562	38.92	97000	97000	96100	125400	67600	96500	96596.09	0.62	0	-291	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1217	9.36	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
70	20240618	120748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-100	5	-0.10	42002600	435	30.12	97000	97000	96100	125400	67600	96500	96557.70	0.62	0	-246	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1212	9.32	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
71	20240618	110745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	0	3	0.00	28516500	295	20.43	97000	97000	96500	125400	67600	96500	96666.10	0.62	0	-173	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
72	20240618	100745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	0	3	0.00	15664400	162	11.22	97000	97000	96500	125400	67600	96500	96693.83	0.62	0	-96	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
73	20240618	090753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	100	2	0.10	3096000	32	2.22	97000	97000	96600	125400	67600	96500	96750.00	0.62	0	-19	97633	97066	96733	96166	95833	96900	96000	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.32	N	120030	500	6 억		7795	N	N	1	N	00	N
74	20240617	160740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-800	5	-0.82	138788800	1435	99.03	96900	97300	96400	126400	68200	97300	96716.93	0.65	0	-407	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1214	9.33	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.33	N	120030	500	6 억		8202	N	N	1	N	00	N
75	20240617	150746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-800	5	-0.82	119494700	1235	85.23	96900	97300	96400	126400	68200	97300	96756.84	0.65	0	-385	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1214	9.33	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
76	20240617	140738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-300	5	-0.31	70027200	723	49.90	96900	97300	96600	126400	68200	97300	96856.43	0.65	0	-273	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1220	9.38	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
77	20240617	130737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-300	5	-0.31	54231400	560	38.65	96900	97300	96600	126400	68200	97300	96841.79	0.65	0	-175	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1220	9.38	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
78	20240617	120738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	-700	5	-0.72	43089900	445	30.71	96900	97300	96600	126400	68200	97300	96831.24	0.65	0	-106	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1215	9.34	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
79	20240617	110732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	-400	5	-0.41	25372700	262	18.08	96900	97300	96600	126400	68200	97300	96842.37	0.65	0	-63	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1219	9.37	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
80	20240617	100732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-100	5	-0.10	19650200	203	14.01	96900	97200	96600	126400	68200	97300	96799.01	0.65	0	-47	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1222	9.40	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
81	20240617	090738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-500	5	-0.51	1936800	20	1.38	96900	97100	96800	126400	68200	97300	96840.00	0.65	0	-16	98300	97800	97100	96600	95900	98050	96850	6	29100	500	70050	100	1	1257651	1217	9.36	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.33	N	120030	500	6 억		8202	N	N	2	N	00	N
82	20240614	160632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	400	2	0.41	140048800	1447	105.70	96400	97600	96400	125900	67900	96900	96785.63	0.66	0	-235	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1224	9.41	0.73	12	0.12	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.32	N	120030	500	6 억		8285	N	N	2	N	00	N
83	20240614	150634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-400	5	-0.41	117867600	1218	88.97	96400	97600	96400	125900	67900	96900	96771.43	0.66	0	-208	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1214	9.33	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
84	20240614	140633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-200	5	-0.21	86226300	890	65.01	96400	97600	96400	125900	67900	96900	96883.48	0.66	0	-180	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1216	9.35	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
85	20240614	130632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	-300	5	-0.31	74724500	771	56.32	96400	97600	96400	125900	67900	96900	96918.94	0.66	0	-162	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1215	9.34	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
86	20240614	120638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-100	5	-0.10	64468600	665	48.58	96400	97600	96400	125900	67900	96900	96945.26	0.66	0	-135	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1217	9.36	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
87	20240614	110725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	200	2	0.21	47250700	487	35.57	96400	97600	96400	125900	67900	96900	97024.02	0.66	0	-122	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1221	9.39	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
88	20240614	100723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	200	2	0.21	30601200	316	23.08	96400	97500	96400	125900	67900	96900	96839.24	0.66	0	-75	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1221	9.39	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
89	20240614	090728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-400	5	-0.41	4824500	50	3.65	96400	97000	96400	125900	67900	96900	96490.00	0.66	0	-2	97833	97366	96833	96366	95833	97600	96600	6	29000	500	69760	100	1	1257651	1214	9.33	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.32	N	120030	500	6 억		8285	N	N	0	N	00	N
90	20240613	160716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	-100	5	-0.10	130817200	1351	97.12	96800	97300	96300	126100	67900	97000	96829.90	0.67	0	-171	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1219	9.37	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
91	20240613	150730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	300	2	0.31	123641600	1277	91.80	96800	97300	96300	126100	67900	97000	96821.93	0.67	0	-118	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1224	9.41	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
92	20240613	140722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	0	3	0.00	109942500	1136	81.67	96800	97200	96300	126100	67900	97000	96780.37	0.67	0	-116	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
93	20240613	130722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	100	2	0.10	93827300	970	69.73	96800	97200	96300	126100	67900	97000	96729.18	0.67	0	-113	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1221	9.39	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
94	20240613	120724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	200	2	0.21	83263100	861	61.90	96800	97200	96300	126100	67900	97000	96705.11	0.67	0	-112	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1222	9.40	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
95	20240613	110717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	0	3	0.00	63553000	658	47.30	96800	97000	96300	126100	67900	97000	96585.11	0.67	0	-99	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
96	20240613	100716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-200	5	-0.21	36102600	374	26.89	96800	97000	96300	126100	67900	97000	96531.02	0.67	0	-33	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1217	9.36	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
97	20240613	090726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	0	3	0.00	1937200	20	1.44	96800	97000	96800	126100	67900	97000	96860.00	0.67	0	-2	98266	97632	96966	96332	95666	97300	96000	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.30	N	120030	500	6 억		8415	N	N	0	N	00	N
98	20240612	160710	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-200	5	-0.21	134146000	1386	63.43	97200	97600	96300	126300	68100	97200	96786.44	0.68	0	-187	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1220	9.38	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
99	20240612	150721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-700	5	-0.72	129591600	1339	61.28	97200	97600	96300	126300	68100	97200	96782.37	0.68	0	-173	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1214	9.33	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
100	20240612	140715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-800	5	-0.82	99579100	1028	47.05	97200	97600	96400	126300	68100	97200	96866.83	0.68	0	-101	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1212	9.32	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
101	20240612	130717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	-100	5	-0.10	67672400	698	31.95	97200	97600	96500	126300	68100	97200	96951.86	0.68	0	-117	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1221	9.39	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
102	20240612	120713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-200	5	-0.21	48735300	503	23.02	97200	97600	96500	126300	68100	97200	96889.26	0.68	0	-27	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1220	9.38	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
103	20240612	110714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	-100	5	-0.10	38764000	400	18.31	97200	97600	96500	126300	68100	97200	96910.00	0.68	0	-11	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1221	9.39	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
104	20240612	100715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	-100	5	-0.10	17084100	176	8.05	97200	97600	96500	126300	68100	97200	97068.75	0.68	0	-11	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1221	9.39	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
105	20240612	090716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	0	3	0.00	2527200	26	1.19	97200	97200	97200	126300	68100	97200	97200.00	0.68	0	-11	99066	98132	97266	96332	95466	97700	95900	6	29100	500	69980	100	1	1257651	1222	9.40	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.31	N	120030	500	6 억		8600	N	N	1	N	00	N
106	20240610	160708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98100	300	2	0.31	89747900	919	29.68	97200	98300	96800	127100	68500	97800	97656.66	0.75	0	29	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1234	9.49	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	92300	6.28	20240418	131900	-25.63	20230712	90100	8.88	20231006	1.33	N	120030	500	6 억		9484	N	N	2	N	00	N
107	20240610	150716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	100	2	0.10	86706800	888	28.68	97200	98300	96800	127100	68500	97800	97641.00	0.75	0	36	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1231	9.47	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
108	20240610	140711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	200	2	0.20	83371600	854	27.58	97200	98300	96800	127100	68500	97800	97622.75	0.75	0	39	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1232	9.48	0.74	12	0.07	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
109	20240610	130709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	200	2	0.20	79062000	810	26.16	97200	98300	96800	127100	68500	97800	97605.00	0.75	0	55	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1232	9.48	0.74	12	0.06	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
110	20240610	120709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98100	300	2	0.31	68458000	702	22.67	97200	98100	96800	127100	68500	97800	97514.45	0.75	0	36	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1234	9.49	0.74	12	0.06	10341.00	132539.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	92300	6.28	20240418	131900	-25.63	20230712	90100	8.88	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
111	20240610	110713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	0	3	0.00	46061900	473	15.28	97200	98000	96800	127100	68500	97800	97373.43	0.75	0	35	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1230	9.46	0.74	12	0.04	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
112	20240610	100709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97700	-100	5	-0.10	32851300	338	10.92	97200	97700	96800	127100	68500	97800	97174.70	0.75	0	20	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1229	9.45	0.74	12	0.03	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
113	20240610	090715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	-400	5	-0.41	17870200	184	5.94	97200	97400	96900	127100	68500	97800	97081.61	0.75	0	-6	99666	98732	97966	97032	96266	99200	97500	6	29300	500	70410	100	1	1257651	1225	9.42	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.33	N	120030	500	6 억		9484	N	N	0	N	00	N
114	20240607	160733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	-800	5	-0.81	301465300	3081	40.99	97700	98900	97200	128100	69100	98600	97846.58	0.73	0	190	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1230	9.46	0.74	12	0.24	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
115	20240607	150739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97700	-900	5	-0.91	250561500	2559	34.04	97700	98900	97300	128100	69100	98600	97913.83	0.73	0	212	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1229	9.45	0.74	12	0.20	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
116	20240607	140734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98300	-300	5	-0.30	163220200	1664	22.14	97700	98900	97600	128100	69100	98600	98089.06	0.73	0	178	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1236	9.51	0.74	12	0.13	10341.00	132539.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	92300	6.50	20240418	131900	-25.47	20230712	90100	9.10	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
117	20240607	130729	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98200	-400	5	-0.41	146865300	1497	19.91	97700	98900	97600	128100	69100	98600	98106.41	0.73	0	96	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1235	9.50	0.74	12	0.12	10341.00	132539.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	92300	6.39	20240418	131900	-25.55	20230712	90100	8.99	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
118	20240607	120734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	-700	5	-0.71	134219000	1368	18.20	97700	98900	97600	128100	69100	98600	98113.30	0.73	0	54	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1231	9.47	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
119	20240607	110725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98400	-200	5	-0.20	104085700	1061	14.11	97700	98900	97600	128100	69100	98600	98101.51	0.73	0	18	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1238	9.52	0.74	12	0.08	10341.00	132539.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	92300	6.61	20240418	131900	-25.40	20230712	90100	9.21	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
120	20240607	100735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98600	0	3	0.00	49604500	505	6.72	97700	98900	97700	128100	69100	98600	98226.73	0.73	0	20	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1240	9.53	0.74	12	0.04	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
121	20240607	090733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98900	300	2	0.30	19491300	199	2.65	97700	98900	97700	128100	69100	98600	97946.23	0.73	0	27	104066	101332	98966	96232	93866	102700	97600	6	29500	500	70990	100	1	1257651	1244	9.56	0.75	12	0.02	10341.00	132539.00	131900	20230712	-25.02	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	131900	-25.02	20230712	90100	9.77	20231006	1.35	N	120030	500	6 억		9238	N	N	0	N	00	N
122	20240605	160731	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98600	1100	2	1.13	743516900	7515	144.41	97300	101700	96600	126700	68300	97500	98937.80	0.80	0	-793	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1240	9.53	0.74	12	0.60	10341.00	132539.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	92300	6.83	20240418	131900	-25.25	20230712	90100	9.43	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
123	20240605	150728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98300	800	2	0.82	732991900	7408	142.35	97300	101700	96600	126700	68300	97500	98945.99	0.80	0	-812	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1236	9.51	0.74	12	0.59	10341.00	132539.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	92300	6.50	20240418	131900	-25.47	20230712	90100	9.10	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
124	20240605	140730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	300	2	0.31	143067900	1467	28.19	97300	98700	96600	126700	68300	97500	97524.13	0.80	0	-502	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1230	9.46	0.74	12	0.12	10341.00	132539.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	131900	-25.85	20230712	90100	8.55	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
125	20240605	130730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	500	2	0.51	134367900	1378	26.48	97300	98700	96600	126700	68300	97500	97509.36	0.80	0	-465	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1232	9.48	0.74	12	0.11	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
126	20240605	120727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-300	5	-0.31	60187500	621	11.93	97300	97400	96600	126700	68300	97500	96920.29	0.80	0	-253	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1222	9.40	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
127	20240605	110729	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-700	5	-0.72	48338300	499	9.59	97300	97300	96600	126700	68300	97500	96870.34	0.80	0	-227	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1217	9.36	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
128	20240605	100728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-800	5	-0.82	37980900	392	7.53	97300	97300	96600	126700	68300	97500	96890.05	0.80	0	-206	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1216	9.35	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
129	20240605	090727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	-600	5	-0.62	4271000	44	0.85	97300	97300	96900	126700	68300	97500	97068.18	0.80	0	-32	100566	99032	97566	96032	94566	99800	96800	6	29200	500	70200	100	1	1257651	1219	9.37	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.42	N	120030	500	6 억		10038	N	N	0	N	00	N
130	20240604	160722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	1100	2	1.14	504114500	5147	158.47	96100	99100	96100	125300	67500	96400	97943.37	0.81	0	-237	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1226	9.43	0.74	12	0.41	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	131900	-26.08	20230712	90100	8.21	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
131	20240604	150722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	700	2	0.73	496327800	5067	156.00	96100	99100	96100	125300	67500	96400	97952.99	0.81	0	-222	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1221	9.39	0.73	12	0.40	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
132	20240604	140724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	1000	2	1.04	456688500	4659	143.44	96100	99100	96100	125300	67500	96400	98022.86	0.81	0	-216	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1225	9.42	0.73	12	0.37	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
133	20240604	130721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	1500	2	1.56	436675700	4454	137.13	96100	99100	96100	125300	67500	96400	98041.24	0.81	0	-113	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1231	9.47	0.74	12	0.35	10341.00	132539.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	131900	-25.78	20230712	90100	8.66	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
134	20240604	120720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	1600	2	1.66	382862100	3904	120.20	96100	99100	96100	125300	67500	96400	98069.19	0.81	0	-61	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1232	9.48	0.74	12	0.31	10341.00	132539.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	131900	-25.70	20230712	90100	8.77	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
135	20240604	110717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97700	1300	2	1.35	367720800	3749	115.42	96100	99100	96100	125300	67500	96400	98085.04	0.81	0	-56	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1229	9.45	0.74	12	0.30	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	131900	-25.93	20230712	90100	8.44	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
136	20240604	100719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98100	1700	2	1.76	303167300	3086	95.01	96100	99100	96100	125300	67500	96400	98239.57	0.81	0	-10	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1234	9.49	0.74	12	0.25	10341.00	132539.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	92300	6.28	20240418	131900	-25.63	20230712	90100	8.88	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
137	20240604	090720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-300	5	-0.31	12978600	135	4.16	96100	96300	96100	125300	67500	96400	96137.78	0.81	0	0	98466	97432	96166	95132	93866	97950	95650	6	28900	500	69400	100	1	1257651	1209	9.29	0.73	12	0.01	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	131900	-27.14	20230712	90100	6.66	20231006	1.45	N	120030	500	6 억		10189	N	N	0	N	00	N
138	20240603	160712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	600	2	0.63	308234800	3212	167.29	95400	97200	94900	124500	67100	95800	95963.51	0.75	0	691	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1212	9.32	0.73	12	0.26	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
139	20240603	150712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	500	2	0.52	296665600	3092	161.04	95400	97200	94900	124500	67100	95800	95946.18	0.75	0	692	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1211	9.31	0.73	12	0.25	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
140	20240603	140711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	500	2	0.52	270362100	2819	146.82	95400	97200	94900	124500	67100	95800	95907.09	0.75	0	693	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1211	9.31	0.73	12	0.22	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
141	20240603	130712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	600	2	0.63	261973900	2732	142.29	95400	97200	94900	124500	67100	95800	95890.89	0.75	0	698	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1212	9.32	0.73	12	0.22	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
142	20240603	120712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	800	2	0.84	237459200	2478	129.06	95400	97200	94900	124500	67100	95800	95826.96	0.75	0	719	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1215	9.34	0.73	12	0.20	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
143	20240603	110707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	200	2	0.21	118726600	1243	64.74	95400	96100	94900	124500	67100	95800	95516.17	0.75	0	320	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1207	9.28	0.72	12	0.10	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	131900	-27.22	20230712	90100	6.55	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
144	20240603	100705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	-800	5	-0.84	56191100	591	30.78	95400	95600	94900	124500	67100	95800	95078.00	0.75	0	154	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1195	9.19	0.72	12	0.05	10341.00	132539.00	131900	20230712	-27.98	90100	20231006	5.44	118400	-19.76	20240131	92300	2.93	20240418	131900	-27.98	20230712	90100	5.44	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N
145	20240603	090704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	-800	5	-0.84	8002300	84	4.38	95400	95600	95000	124500	67100	95800	95265.48	0.75	0	1	96666	96232	95466	95032	94266	96450	95250	6	28700	500	68970	100	1	1257651	1195	9.19	0.72	12	0.01	10341.00	132539.00	131900	20230712	-27.98	90100	20231006	5.44	118400	-19.76	20240131	92300	2.93	20240418	131900	-27.98	20230712	90100	5.44	20231006	1.44	N	120030	500	6 억		9468	N	N	0	N	00	N