KissMeData/145210/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	160910	57	100.00	KOSPI		기계	N	N	N	N		N	4050	-135	5	-3.23	855307880	208869	153.28	4185	4185	4030	5440	2930	4185	4095.06	0.00	0	-504	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	701	-2.56	1.28	12	1.21	-1580.00	3158.00	8880	20240517	-54.39	3185	20231208	27.16	8880	-54.39	20240517	4030	0.50	20240628	8880	-54.39	20240517	3185	27.16	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
3	20240628	150923	57	100.00	KOSPI		기계	N	N	N	N		N	4060	-125	5	-2.99	791770685	193160	141.76	4185	4185	4040	5440	2930	4185	4099.04	0.00	0	2489	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	702	-2.57	1.29	12	1.12	-1580.00	3158.00	8880	20240517	-54.28	3185	20231208	27.47	8880	-54.28	20240517	4040	0.50	20240628	8880	-54.28	20240517	3185	27.47	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
4	20240628	140922	57	100.00	KOSPI		기계	N	N	N	N		N	4095	-90	5	-2.15	516816670	125635	92.20	4185	4185	4070	5440	2930	4185	4113.64	0.00	0	10045	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	708	-2.59	1.30	12	0.73	-1580.00	3158.00	8880	20240517	-53.89	3185	20231208	28.57	8880	-53.89	20240517	4060	0.86	20240625	8880	-53.89	20240517	3185	28.57	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
5	20240628	130921	57	100.00	KOSPI		기계	N	N	N	N		N	4110	-75	5	-1.79	479797205	116621	85.59	4185	4185	4070	5440	2930	4185	4114.16	0.00	0	10720	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	711	-2.60	1.30	12	0.67	-1580.00	3158.00	8880	20240517	-53.72	3185	20231208	29.04	8880	-53.72	20240517	4060	1.23	20240625	8880	-53.72	20240517	3185	29.04	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
6	20240628	120920	57	100.00	KOSPI		기계	N	N	N	N		N	4090	-95	5	-2.27	395227810	95951	70.42	4185	4185	4090	5440	2930	4185	4119.06	0.00	0	9249	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	708	-2.59	1.30	12	0.55	-1580.00	3158.00	8880	20240517	-53.94	3185	20231208	28.41	8880	-53.94	20240517	4060	0.74	20240625	8880	-53.94	20240517	3185	28.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
7	20240628	110904	57	100.00	KOSPI		기계	N	N	N	N		N	4115	-70	5	-1.67	278538700	67535	49.56	4185	4185	4100	5440	2930	4185	4124.36	0.00	0	12240	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	712	-2.60	1.30	12	0.39	-1580.00	3158.00	8880	20240517	-53.66	3185	20231208	29.20	8880	-53.66	20240517	4060	1.35	20240625	8880	-53.66	20240517	3185	29.20	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
8	20240628	100901	57	100.00	KOSPI		기계	N	N	N	N		N	4130	-55	5	-1.31	169179385	40969	30.07	4185	4185	4100	5440	2930	4185	4129.45	0.00	0	11108	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	715	-2.61	1.31	12	0.24	-1580.00	3158.00	8880	20240517	-53.49	3185	20231208	29.67	8880	-53.49	20240517	4060	1.72	20240625	8880	-53.49	20240517	3185	29.67	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
9	20240628	090903	57	100.00	KOSPI		기계	N	N	N	N		N	4160	-25	5	-0.60	40513125	9830	7.21	4185	4185	4100	5440	2930	4185	4121.38	0.00	0	3561	4405	4295	4235	4125	4065	4265	4095	87	1255	500	2590	5	1	17301093	720	-2.63	1.32	12	0.06	-1580.00	3158.00	8880	20240517	-53.15	3185	20231208	30.61	8880	-53.15	20240517	4060	2.46	20240625	8880	-53.15	20240517	3185	30.61	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
10	20240627	160857	57	100.00	KOSPI		기계	N	N	N	N		N	4185	-115	5	-2.67	568171775	134297	54.61	4310	4345	4175	5590	3010	4300	4230.74	0.00	0	-7896	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	724	-2.65	1.33	12	0.78	-1580.00	3158.00	8880	20240517	-52.87	3185	20231208	31.40	8880	-52.87	20240517	4060	3.08	20240625	8880	-52.87	20240517	3185	31.40	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
11	20240627	150903	57	100.00	KOSPI		기계	N	N	N	N		N	4205	-95	5	-2.21	481432810	113574	46.18	4310	4345	4175	5590	3010	4300	4238.94	0.00	0	-8160	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	728	-2.66	1.33	12	0.66	-1580.00	3158.00	8880	20240517	-52.65	3185	20231208	32.03	8880	-52.65	20240517	4060	3.57	20240625	8880	-52.65	20240517	3185	32.03	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
12	20240627	140900	57	100.00	KOSPI		기계	N	N	N	N		N	4225	-75	5	-1.74	408392945	96235	39.13	4310	4345	4175	5590	3010	4300	4243.70	0.00	0	-10878	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	731	-2.67	1.34	12	0.56	-1580.00	3158.00	8880	20240517	-52.42	3185	20231208	32.65	8880	-52.42	20240517	4060	4.06	20240625	8880	-52.42	20240517	3185	32.65	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
13	20240627	130900	57	100.00	KOSPI		기계	N	N	N	N		N	4225	-75	5	-1.74	371508440	87499	35.58	4310	4345	4175	5590	3010	4300	4245.86	0.00	0	-10420	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	731	-2.67	1.34	12	0.51	-1580.00	3158.00	8880	20240517	-52.42	3185	20231208	32.65	8880	-52.42	20240517	4060	4.06	20240625	8880	-52.42	20240517	3185	32.65	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
14	20240627	120902	57	100.00	KOSPI		기계	N	N	N	N		N	4215	-85	5	-1.98	317733140	74722	30.38	4310	4345	4175	5590	3010	4300	4252.20	0.00	0	-11300	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	729	-2.67	1.33	12	0.43	-1580.00	3158.00	8880	20240517	-52.53	3185	20231208	32.34	8880	-52.53	20240517	4060	3.82	20240625	8880	-52.53	20240517	3185	32.34	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
15	20240627	110901	57	100.00	KOSPI		기계	N	N	N	N		N	4220	-80	5	-1.86	238082460	55792	22.69	4310	4345	4220	5590	3010	4300	4267.32	0.00	0	-8273	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	730	-2.67	1.34	12	0.32	-1580.00	3158.00	8880	20240517	-52.48	3185	20231208	32.50	8880	-52.48	20240517	4060	3.94	20240625	8880	-52.48	20240517	3185	32.50	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
16	20240627	100902	57	100.00	KOSPI		기계	N	N	N	N		N	4280	-20	5	-0.47	94918525	22143	9.00	4310	4345	4250	5590	3010	4300	4286.62	0.00	0	-2150	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	740	-2.71	1.36	12	0.13	-1580.00	3158.00	8880	20240517	-51.80	3185	20231208	34.38	8880	-51.80	20240517	4060	5.42	20240625	8880	-51.80	20240517	3185	34.38	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
17	20240627	090900	57	100.00	KOSPI		기계	N	N	N	N		N	4300	0	3	0.00	25497960	5934	2.41	4310	4345	4250	5590	3010	4300	4296.93	0.00	0	-194	4676	4487	4391	4202	4106	4440	4155	87	1290	500	2660	5	1	17301093	744	-2.72	1.36	12	0.03	-1580.00	3158.00	8880	20240517	-51.58	3185	20231208	35.01	8880	-51.58	20240517	4060	5.91	20240625	8880	-51.58	20240517	3185	35.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
18	20240626	160858	57	100.00	KOSPI		기계	N	N	N	N		N	4300	-190	5	-4.23	1083958965	245075	50.39	4580	4580	4295	5830	3145	4490	4426.15	0.00	0	-56931	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	744	-2.72	1.36	12	1.42	-1580.00	3158.00	8880	20240517	-51.58	3185	20231208	35.01	8880	-51.58	20240517	4060	5.91	20240625	8880	-51.58	20240517	3185	35.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
19	20240626	150901	57	100.00	KOSPI		기계	N	N	N	N		N	4305	-185	5	-4.12	1006266940	227024	46.68	4580	4580	4300	5830	3145	4490	4432.40	0.00	0	-52730	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	745	-2.72	1.36	12	1.31	-1580.00	3158.00	8880	20240517	-51.52	3185	20231208	35.16	8880	-51.52	20240517	4060	6.03	20240625	8880	-51.52	20240517	3185	35.16	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
20	20240626	140858	57	100.00	KOSPI		기계	N	N	N	N		N	4360	-130	5	-2.90	870277515	195622	40.22	4580	4580	4350	5830	3145	4490	4448.75	0.00	0	-47869	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	754	-2.76	1.38	12	1.13	-1580.00	3158.00	8880	20240517	-50.90	3185	20231208	36.89	8880	-50.90	20240517	4060	7.39	20240625	8880	-50.90	20240517	3185	36.89	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
21	20240626	130900	57	100.00	KOSPI		기계	N	N	N	N		N	4420	-70	5	-1.56	775826790	174067	35.79	4580	4580	4360	5830	3145	4490	4457.04	0.00	0	-42672	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	765	-2.80	1.40	12	1.01	-1580.00	3158.00	8880	20240517	-50.23	3185	20231208	38.78	8880	-50.23	20240517	4060	8.87	20240625	8880	-50.23	20240517	3185	38.78	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
22	20240626	120859	57	100.00	KOSPI		기계	N	N	N	N		N	4400	-90	5	-2.00	696604055	156035	32.08	4580	4580	4360	5830	3145	4490	4464.39	0.00	0	-36099	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	761	-2.78	1.39	12	0.90	-1580.00	3158.00	8880	20240517	-50.45	3185	20231208	38.15	8880	-50.45	20240517	4060	8.37	20240625	8880	-50.45	20240517	3185	38.15	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
23	20240626	110900	57	100.00	KOSPI		기계	N	N	N	N		N	4435	-55	5	-1.22	572533820	127892	26.29	4580	4580	4405	5830	3145	4490	4476.69	0.00	0	-30527	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	767	-2.81	1.40	12	0.74	-1580.00	3158.00	8880	20240517	-50.06	3185	20231208	39.25	8880	-50.06	20240517	4060	9.24	20240625	8880	-50.06	20240517	3185	39.25	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
24	20240626	100857	57	100.00	KOSPI		기계	N	N	N	N		N	4470	-20	5	-0.45	435580235	97052	19.95	4580	4580	4430	5830	3145	4490	4488.11	0.00	0	-17402	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	773	-2.83	1.42	12	0.56	-1580.00	3158.00	8880	20240517	-49.66	3185	20231208	40.35	8880	-49.66	20240517	4060	10.10	20240625	8880	-49.66	20240517	3185	40.35	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
25	20240626	090900	57	100.00	KOSPI		기계	N	N	N	N		N	4480	-10	5	-0.22	188137670	41860	8.61	4580	4580	4430	5830	3145	4490	4494.46	0.00	0	-24168	4856	4672	4366	4182	3876	4765	4275	87	1340	500	2780	5	1	17301093	775	-2.84	1.42	12	0.24	-1580.00	3158.00	8880	20240517	-49.55	3185	20231208	40.66	8880	-49.55	20240517	4060	10.34	20240625	8880	-49.55	20240517	3185	40.66	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
26	20240625	160857	57	100.00	KOSPI		기계	N	N	N	N		N	4490	225	2	5.28	2059600165	482992	206.02	4285	4550	4060	5540	2990	4265	4264.20	0.00	0	111347	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	777	-2.84	1.42	12	2.79	-1580.00	3158.00	8880	20240517	-49.44	3185	20231208	40.97	8880	-49.44	20240517	4060	10.59	20240625	8880	-49.44	20240517	3185	40.97	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
27	20240625	150855	57	100.00	KOSPI		기계	N	N	N	N		N	4470	205	2	4.81	1775226665	419805	179.07	4285	4485	4060	5540	2990	4265	4228.69	0.00	0	109843	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	773	-2.83	1.42	12	2.43	-1580.00	3158.00	8880	20240517	-49.66	3185	20231208	40.35	8880	-49.66	20240517	4060	10.10	20240625	8880	-49.66	20240517	3185	40.35	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
28	20240625	140857	57	100.00	KOSPI		기계	N	N	N	N		N	4250	-15	5	-0.35	1140800820	275118	117.35	4285	4330	4060	5540	2990	4265	4146.59	0.00	0	57425	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	735	-2.69	1.35	12	1.59	-1580.00	3158.00	8880	20240517	-52.14	3185	20231208	33.44	8880	-52.14	20240517	4060	4.68	20240625	8880	-52.14	20240517	3185	33.44	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
29	20240625	130859	57	100.00	KOSPI		기계	N	N	N	N		N	4180	-85	5	-1.99	1078748240	260388	111.07	4285	4330	4060	5540	2990	4265	4142.85	0.00	0	54641	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	723	-2.65	1.32	12	1.51	-1580.00	3158.00	8880	20240517	-52.93	3185	20231208	31.24	8880	-52.93	20240517	4060	2.96	20240625	8880	-52.93	20240517	3185	31.24	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
30	20240625	120901	57	100.00	KOSPI		기계	N	N	N	N		N	4190	-75	5	-1.76	1059958695	255898	109.15	4285	4330	4060	5540	2990	4265	4142.11	0.00	0	54296	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	725	-2.65	1.33	12	1.48	-1580.00	3158.00	8880	20240517	-52.82	3185	20231208	31.55	8880	-52.82	20240517	4060	3.20	20240625	8880	-52.82	20240517	3185	31.55	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
31	20240625	110900	57	100.00	KOSPI		기계	N	N	N	N		N	4170	-95	5	-2.23	985486175	238109	101.57	4285	4330	4060	5540	2990	4265	4138.80	0.00	0	58297	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	721	-2.64	1.32	12	1.38	-1580.00	3158.00	8880	20240517	-53.04	3185	20231208	30.93	8880	-53.04	20240517	4060	2.71	20240625	8880	-53.04	20240517	3185	30.93	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
32	20240625	100857	57	100.00	KOSPI		기계	N	N	N	N		N	4095	-170	5	-3.99	771454095	185974	79.33	4285	4330	4060	5540	2990	4265	4148.18	0.00	0	42504	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	708	-2.59	1.30	12	1.07	-1580.00	3158.00	8880	20240517	-53.89	3185	20231208	28.57	8880	-53.89	20240517	4060	0.86	20240625	8880	-53.89	20240517	3185	28.57	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
33	20240625	090858	57	100.00	KOSPI		기계	N	N	N	N		N	4315	50	2	1.17	89414200	20918	8.92	4285	4330	4260	5540	2990	4265	4274.51	0.00	0	5976	4508	4386	4318	4196	4128	4360	4170	87	1275	500	2640	5	1	17301093	747	-2.73	1.37	12	0.12	-1580.00	3158.00	8880	20240517	-51.41	3185	20231208	35.48	8880	-51.41	20240517	4250	1.53	20240624	8880	-51.41	20240517	3185	35.48	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
34	20240624	160854	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-35	5	-0.81	986191950	227787	38.79	4265	4440	4250	5590	3010	4300	4329.66	0.00	0	-16805	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	738	-2.70	1.35	12	1.32	-1580.00	3158.00	8880	20240517	-51.97	3185	20231208	33.91	8880	-51.97	20240517	4250	0.35	20240624	8880	-51.97	20240517	3185	33.91	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
35	20240624	150855	57	100.00	KOSPI		기계	N	N	N	N		N	4275	-25	5	-0.58	962138730	222159	37.83	4265	4440	4250	5590	3010	4300	4330.86	0.00	0	-16693	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	740	-2.71	1.35	12	1.28	-1580.00	3158.00	8880	20240517	-51.86	3185	20231208	34.22	8880	-51.86	20240517	4250	0.59	20240624	8880	-51.86	20240517	3185	34.22	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
36	20240624	140856	57	100.00	KOSPI		기계	N	N	N	N		N	4320	20	2	0.47	810038990	186536	31.77	4265	4440	4265	5590	3010	4300	4342.54	0.00	0	-15677	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	747	-2.73	1.37	12	1.08	-1580.00	3158.00	8880	20240517	-51.35	3185	20231208	35.64	8880	-51.35	20240517	4265	1.29	20240624	8880	-51.35	20240517	3185	35.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
37	20240624	130853	57	100.00	KOSPI		기계	N	N	N	N		N	4310	10	2	0.23	722668990	166230	28.31	4265	4440	4265	5590	3010	4300	4347.41	0.00	0	-16889	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	746	-2.73	1.36	12	0.96	-1580.00	3158.00	8880	20240517	-51.46	3185	20231208	35.32	8880	-51.46	20240517	4265	1.06	20240624	8880	-51.46	20240517	3185	35.32	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
38	20240624	120855	57	100.00	KOSPI		기계	N	N	N	N		N	4325	25	2	0.58	652473490	149925	25.53	4265	4440	4265	5590	3010	4300	4352.00	0.00	0	-15605	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	748	-2.74	1.37	12	0.87	-1580.00	3158.00	8880	20240517	-51.30	3185	20231208	35.79	8880	-51.30	20240517	4265	1.41	20240624	8880	-51.30	20240517	3185	35.79	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
39	20240624	110857	57	100.00	KOSPI		기계	N	N	N	N		N	4305	5	2	0.12	566065675	129866	22.12	4265	4440	4265	5590	3010	4300	4358.85	0.00	0	-16464	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	745	-2.72	1.36	12	0.75	-1580.00	3158.00	8880	20240517	-51.52	3185	20231208	35.16	8880	-51.52	20240517	4265	0.94	20240624	8880	-51.52	20240517	3185	35.16	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
40	20240624	100855	57	100.00	KOSPI		기계	N	N	N	N		N	4375	75	2	1.74	386947770	88611	15.09	4265	4440	4265	5590	3010	4300	4366.82	0.00	0	-3120	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	757	-2.77	1.39	12	0.51	-1580.00	3158.00	8880	20240517	-50.73	3185	20231208	37.36	8880	-50.73	20240517	4265	2.58	20240624	8880	-50.73	20240517	3185	37.36	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
41	20240624	090855	57	100.00	KOSPI		기계	N	N	N	N		N	4340	40	2	0.93	65235095	15102	2.57	4265	4360	4265	5590	3010	4300	4319.65	0.00	0	-1531	4860	4580	4440	4160	4020	4510	4090	87	1290	500	2660	5	1	17301093	751	-2.75	1.37	12	0.09	-1580.00	3158.00	8880	20240517	-51.13	3185	20231208	36.26	8880	-51.13	20240517	4265	1.76	20240624	8880	-51.13	20240517	3185	36.26	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
42	20240621	160826	57	100.00	KOSPI		기계	N	N	N	N		N	4300	-180	5	-4.02	2602337915	581702	135.32	4470	4720	4300	5820	3140	4480	4474.85	0.00	0	-88086	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	744	-2.72	1.36	12	3.36	-1580.00	3158.00	8880	20240517	-51.58	3185	20231208	35.01	8880	-51.58	20240517	4300	0.00	20240621	8880	-51.58	20240517	3185	35.01	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
43	20240621	150826	57	100.00	KOSPI		기계	N	N	N	N		N	4400	-80	5	-1.79	2333621655	519694	120.89	4470	4720	4370	5820	3140	4480	4490.38	0.00	0	-81717	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	761	-2.78	1.39	12	3.00	-1580.00	3158.00	8880	20240517	-50.45	3185	20231208	38.15	8880	-50.45	20240517	4370	0.69	20240621	8880	-50.45	20240517	3185	38.15	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
44	20240621	140825	57	100.00	KOSPI		기계	N	N	N	N		N	4435	-45	5	-1.00	1925380190	427131	99.36	4470	4720	4400	5820	3140	4480	4507.70	0.00	0	-41928	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	767	-2.81	1.40	12	2.47	-1580.00	3158.00	8880	20240517	-50.06	3185	20231208	39.25	8880	-50.06	20240517	4390	1.03	20240620	8880	-50.06	20240517	3185	39.25	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
45	20240621	130826	57	100.00	KOSPI		기계	N	N	N	N		N	4450	-30	5	-0.67	1110086945	247572	57.59	4470	4595	4400	5820	3140	4480	4483.90	0.00	0	-38756	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	770	-2.82	1.41	12	1.43	-1580.00	3158.00	8880	20240517	-49.89	3185	20231208	39.72	8880	-49.89	20240517	4390	1.37	20240620	8880	-49.89	20240517	3185	39.72	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
46	20240621	120829	57	100.00	KOSPI		기계	N	N	N	N		N	4470	-10	5	-0.22	972213110	216561	50.38	4470	4595	4400	5820	3140	4480	4489.33	0.00	0	-28154	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	773	-2.83	1.42	12	1.25	-1580.00	3158.00	8880	20240517	-49.66	3185	20231208	40.35	8880	-49.66	20240517	4390	1.82	20240620	8880	-49.66	20240517	3185	40.35	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
47	20240621	110826	57	100.00	KOSPI		기계	N	N	N	N		N	4495	15	2	0.33	729950770	162241	37.74	4470	4595	4400	5820	3140	4480	4499.18	0.00	0	-21818	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	778	-2.84	1.42	12	0.94	-1580.00	3158.00	8880	20240517	-49.38	3185	20231208	41.13	8880	-49.38	20240517	4390	2.39	20240620	8880	-49.38	20240517	3185	41.13	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
48	20240621	100824	57	100.00	KOSPI		기계	N	N	N	N		N	4515	35	2	0.78	517629855	115081	26.77	4470	4595	4400	5820	3140	4480	4497.96	0.00	0	-19471	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	781	-2.86	1.43	12	0.67	-1580.00	3158.00	8880	20240517	-49.16	3185	20231208	41.76	8880	-49.16	20240517	4390	2.85	20240620	8880	-49.16	20240517	3185	41.76	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
49	20240621	090829	57	100.00	KOSPI		기계	N	N	N	N		N	4530	50	2	1.12	130709560	29239	6.80	4470	4540	4400	5820	3140	4480	4470.38	0.00	0	-1789	4720	4600	4495	4375	4270	4547	4322	87	1340	500	2770	5	1	17301093	784	-2.87	1.43	12	0.17	-1580.00	3158.00	8880	20240517	-48.99	3185	20231208	42.23	8880	-48.99	20240517	4390	3.19	20240620	8880	-48.99	20240517	3185	42.23	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
50	20240620	160823	57	100.00	KOSPI		기계	N	N	N	N		N	4480	-130	5	-2.82	1874276850	417543	41.79	4610	4615	4390	5990	3230	4610	4488.85	0.00	0	14055	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	775	-2.84	1.42	12	2.41	-1580.00	3158.00	8880	20240517	-49.55	3185	20231208	40.66	8880	-49.55	20240517	4390	2.05	20240620	8880	-49.55	20240517	3185	40.66	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
51	20240620	150823	57	100.00	KOSPI		기계	N	N	N	N		N	4475	-135	5	-2.93	1781546225	396825	39.72	4610	4615	4390	5990	3230	4610	4489.50	0.00	0	8630	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	774	-2.83	1.42	12	2.29	-1580.00	3158.00	8880	20240517	-49.61	3185	20231208	40.50	8880	-49.61	20240517	4390	1.94	20240620	8880	-49.61	20240517	3185	40.50	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
52	20240620	140824	57	100.00	KOSPI		기계	N	N	N	N		N	4485	-125	5	-2.71	1547451545	344394	34.47	4610	4615	4390	5990	3230	4610	4493.26	0.00	0	-3704	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	776	-2.84	1.42	12	1.99	-1580.00	3158.00	8880	20240517	-49.49	3185	20231208	40.82	8880	-49.49	20240517	4390	2.16	20240620	8880	-49.49	20240517	3185	40.82	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
53	20240620	130824	57	100.00	KOSPI		기계	N	N	N	N		N	4500	-110	5	-2.39	1419721670	315850	31.61	4610	4615	4390	5990	3230	4610	4494.92	0.00	0	-2869	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	779	-2.85	1.42	12	1.83	-1580.00	3158.00	8880	20240517	-49.32	3185	20231208	41.29	8880	-49.32	20240517	4390	2.51	20240620	8880	-49.32	20240517	3185	41.29	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
54	20240620	120823	57	100.00	KOSPI		기계	N	N	N	N		N	4475	-135	5	-2.93	1251628215	278227	27.85	4610	4615	4390	5990	3230	4610	4498.59	0.00	0	2086	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	774	-2.83	1.42	12	1.61	-1580.00	3158.00	8880	20240517	-49.61	3185	20231208	40.50	8880	-49.61	20240517	4390	1.94	20240620	8880	-49.61	20240517	3185	40.50	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
55	20240620	110825	57	100.00	KOSPI		기계	N	N	N	N		N	4490	-120	5	-2.60	1079745565	239941	24.02	4610	4615	4390	5990	3230	4610	4500.05	0.00	0	3089	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	777	-2.84	1.42	12	1.39	-1580.00	3158.00	8880	20240517	-49.44	3185	20231208	40.97	8880	-49.44	20240517	4390	2.28	20240620	8880	-49.44	20240517	3185	40.97	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
56	20240620	100822	57	100.00	KOSPI		기계	N	N	N	N		N	4515	-95	5	-2.06	842664235	187576	18.78	4610	4615	4390	5990	3230	4610	4492.39	0.00	0	2630	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	781	-2.86	1.43	12	1.08	-1580.00	3158.00	8880	20240517	-49.16	3185	20231208	41.76	8880	-49.16	20240517	4390	2.85	20240620	8880	-49.16	20240517	3185	41.76	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
57	20240620	090829	57	100.00	KOSPI		기계	N	N	N	N		N	4550	-60	5	-1.30	134714880	29398	2.94	4610	4615	4540	5990	3230	4610	4582.45	0.00	0	-7212	5356	4982	4726	4352	4096	4855	4225	87	1380	500	2850	5	1	17301093	787	-2.88	1.44	12	0.17	-1580.00	3158.00	8880	20240517	-48.76	3185	20231208	42.86	8880	-48.76	20240517	4470	1.79	20240619	8880	-48.76	20240517	3185	42.86	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
58	20240619	160820	57	100.00	KOSPI		기계	N	N	N	N		N	4610	-360	5	-7.24	4665561335	989803	42.20	5010	5100	4470	6460	3480	4970	4713.66	0.00	0	73284	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	798	-2.92	1.46	12	5.72	-1580.00	3158.00	8880	20240517	-48.09	3185	20231208	44.74	8880	-48.09	20240517	4470	3.13	20240619	8880	-48.09	20240517	3185	44.74	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
59	20240619	150819	57	100.00	KOSPI		기계	N	N	N	N		N	4650	-320	5	-6.44	4534228670	961401	40.99	5010	5100	4470	6460	3480	4970	4716.27	0.00	0	76011	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	805	-2.94	1.47	12	5.56	-1580.00	3158.00	8880	20240517	-47.64	3185	20231208	46.00	8880	-47.64	20240517	4470	4.03	20240619	8880	-47.64	20240517	3185	46.00	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
60	20240619	140826	57	100.00	KOSPI		기계	N	N	N	N		N	4685	-285	5	-5.73	4275785150	905738	38.62	5010	5100	4470	6460	3480	4970	4720.77	0.00	0	84542	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	811	-2.97	1.48	12	5.24	-1580.00	3158.00	8880	20240517	-47.24	3185	20231208	47.10	8880	-47.24	20240517	4470	4.81	20240619	8880	-47.24	20240517	3185	47.10	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
61	20240619	130817	57	100.00	KOSPI		기계	N	N	N	N		N	4565	-405	5	-8.15	3904794330	826003	35.22	5010	5100	4470	6460	3480	4970	4727.34	0.00	0	66900	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	790	-2.89	1.45	12	4.77	-1580.00	3158.00	8880	20240517	-48.59	3185	20231208	43.33	8880	-48.59	20240517	4470	2.13	20240619	8880	-48.59	20240517	3185	43.33	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
62	20240619	120818	57	100.00	KOSPI		기계	N	N	N	N		N	4595	-375	5	-7.55	3433869490	722979	30.83	5010	5100	4470	6460	3480	4970	4749.61	0.00	0	79312	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	795	-2.91	1.46	12	4.18	-1580.00	3158.00	8880	20240517	-48.25	3185	20231208	44.27	8880	-48.25	20240517	4470	2.80	20240619	8880	-48.25	20240517	3185	44.27	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
63	20240619	110821	57	100.00	KOSPI		기계	N	N	N	N		N	4680	-290	5	-5.84	2185462820	450628	19.21	5010	5100	4630	6460	3480	4970	4849.82	0.00	0	11663	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	810	-2.96	1.48	12	2.60	-1580.00	3158.00	8880	20240517	-47.30	3185	20231208	46.94	8880	-47.30	20240517	4600	1.74	20240305	8880	-47.30	20240517	3185	46.94	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
64	20240619	100821	57	100.00	KOSPI		기계	N	N	N	N		N	4890	-80	5	-1.61	1000555405	200802	8.56	5010	5100	4880	6460	3480	4970	4982.80	0.00	0	-1686	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	5	1	17301093	846	-3.09	1.55	12	1.16	-1580.00	3158.00	8880	20240517	-44.93	3185	20231208	53.53	8880	-44.93	20240517	4600	6.30	20240305	8880	-44.93	20240517	3185	53.53	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
65	20240619	090827	57	100.00	KOSPI		기계	N	N	N	N		N	5030	60	2	1.21	300443225	59946	2.56	5010	5100	4970	6460	3480	4970	5011.90	0.00	0	2121	5643	5306	5073	4736	4503	5190	4620	87	1490	500	3080	10	1	17301093	870	-3.18	1.59	12	0.35	-1580.00	3158.00	8880	20240517	-43.36	3185	20231208	57.93	8880	-43.36	20240517	4600	9.35	20240305	8880	-43.36	20240517	3185	57.93	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
66	20240618	160815	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-390	5	-7.28	11778585850	2322768	106.37	5150	5410	4840	6960	3760	5360	5070.81	0.00	0	-125098	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	5	1	17301093	860	-3.15	1.57	12	13.43	-1580.00	3158.00	8880	20240517	-44.03	3185	20231208	56.04	8880	-44.03	20240517	4600	8.04	20240305	8880	-44.03	20240517	3185	56.04	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
67	20240618	150814	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-340	5	-6.34	11574114830	2281776	104.50	5150	5410	4840	6960	3760	5360	5072.29	0.00	0	-126282	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	10	1	17301093	869	-3.18	1.59	12	13.19	-1580.00	3158.00	8880	20240517	-43.47	3185	20231208	57.61	8880	-43.47	20240517	4600	9.13	20240305	8880	-43.47	20240517	3185	57.61	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
68	20240618	140816	57	100.00	KOSPI		기계	N	N	N	N		N	4890	-470	5	-8.77	11021791885	2169459	99.35	5150	5410	4840	6960	3760	5360	5080.30	0.00	0	-114459	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	5	1	17301093	846	-3.09	1.55	12	12.54	-1580.00	3158.00	8880	20240517	-44.93	3185	20231208	53.53	8880	-44.93	20240517	4600	6.30	20240305	8880	-44.93	20240517	3185	53.53	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
69	20240618	130820	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-340	5	-6.34	10024384355	1967593	90.11	5150	5410	4840	6960	3760	5360	5094.61	0.00	0	-93964	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	10	1	17301093	869	-3.18	1.59	12	11.37	-1580.00	3158.00	8880	20240517	-43.47	3185	20231208	57.61	8880	-43.47	20240517	4600	9.13	20240305	8880	-43.47	20240517	3185	57.61	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
70	20240618	120818	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-330	5	-6.16	9677901455	1899098	86.97	5150	5410	4840	6960	3760	5360	5095.91	0.00	0	-71711	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	10	1	17301093	870	-3.18	1.59	12	10.98	-1580.00	3158.00	8880	20240517	-43.36	3185	20231208	57.93	8880	-43.36	20240517	4600	9.35	20240305	8880	-43.36	20240517	3185	57.93	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
71	20240618	110816	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-240	5	-4.48	8860048955	1736150	79.51	5150	5410	4840	6960	3760	5360	5103.12	0.00	0	-72415	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	10	1	17301093	886	-3.24	1.62	12	10.03	-1580.00	3158.00	8880	20240517	-42.34	3185	20231208	60.75	8880	-42.34	20240517	4600	11.30	20240305	8880	-42.34	20240517	3185	60.75	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
72	20240618	100815	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-60	5	-1.12	7188632885	1417966	64.94	5150	5410	4840	6960	3760	5360	5069.47	0.00	0	-8589	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	10	1	17301093	917	-3.35	1.68	12	8.20	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	4600	15.22	20240305	8880	-40.32	20240517	3185	66.41	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
73	20240618	090825	57	100.00	KOSPI		기계	N	N	N	N		N	4930	-430	5	-8.02	2535500225	508187	23.27	5150	5240	4840	6960	3760	5360	4988.57	0.00	0	-2570	7840	6600	5980	4740	4120	6290	4430	87	1600	500	3320	5	1	17301093	853	-3.12	1.56	12	2.94	-1580.00	3158.00	8880	20240517	-44.48	3185	20231208	54.79	8880	-44.48	20240517	4600	7.17	20240305	8880	-44.48	20240517	3185	54.79	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
74	20240617	160810	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-2290	4	-29.93	12038925960	2075186	1757.74	7200	7220	5360	9940	5360	7650	5803.67	0.00	0	77773	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	927	-3.39	1.70	12	11.99	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	4600	16.52	20240305	8880	-39.64	20240517	3185	68.29	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
75	20240617	150816	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-2290	4	-29.93	11499693880	1974583	1672.53	7200	7220	5360	9940	5360	7650	5823.86	0.00	0	77773	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	927	-3.39	1.70	12	11.41	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	4600	16.52	20240305	8880	-39.64	20240517	3185	68.29	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
76	20240617	140807	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-2290	4	-29.93	11150747160	1909481	1617.38	7200	7220	5360	9940	5360	7650	5839.67	0.00	0	77773	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	927	-3.39	1.70	12	11.04	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	4600	16.52	20240305	8880	-39.64	20240517	3185	68.29	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
77	20240617	130807	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-2290	4	-29.93	10750199720	1834752	1554.08	7200	7220	5360	9940	5360	7650	5859.21	0.00	0	77773	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	927	-3.39	1.70	12	10.60	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	4600	16.52	20240305	8880	-39.64	20240517	3185	68.29	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
78	20240617	120809	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-2290	4	-29.93	10409432360	1771176	1500.23	7200	7220	5360	9940	5360	7650	5877.13	0.00	0	77773	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	927	-3.39	1.70	12	10.24	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	4600	16.52	20240305	8880	-39.64	20240517	3185	68.29	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
79	20240617	110802	57	100.00	KOSPI		기계	N	N	N	N		N	6340	-1310	5	-17.12	3848026400	588510	498.48	7200	7220	6020	9940	5360	7650	6538.59	0.00	0	-876	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	1097	-4.01	2.01	12	3.40	-1580.00	3158.00	8880	20240517	-28.60	3185	20231208	99.06	8880	-28.60	20240517	4600	37.83	20240305	8880	-28.60	20240517	3185	99.06	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
80	20240617	100802	57	100.00	KOSPI		기계	N	N	N	N		N	6710	-940	5	-12.29	2489960480	379461	321.41	7200	7220	6020	9940	5360	7650	6561.84	0.00	0	8024	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	1161	-4.25	2.12	12	2.19	-1580.00	3158.00	8880	20240517	-24.44	3185	20231208	110.68	8880	-24.44	20240517	4600	45.87	20240305	8880	-24.44	20240517	3185	110.68	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
81	20240617	090807	57	100.00	KOSPI		기계	N	N	N	N		N	6850	-800	5	-10.46	1155252610	180580	152.96	7200	7220	6020	9940	5360	7650	6397.46	0.00	0	35676	8110	7880	7590	7360	7070	7735	7215	87	2290	500	4740	10	1	17301093	1185	-4.34	2.17	12	1.04	-1580.00	3158.00	8880	20240517	-22.86	3185	20231208	115.07	8880	-22.86	20240517	4600	48.91	20240305	8880	-22.86	20240517	3185	115.07	20231208	0.05	N	145210	500	86 억		0	Y	N	1	N	00	N
82	20240614	160657	57	100.00	KOSPI		기계	N	N	N	N		N	7650	-100	5	-1.29	887609500	118060	48.81	7700	7820	7300	10070	5430	7750	7518.29	0.00	0	-19488	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1324	-4.84	2.42	12	0.68	-1580.00	3158.00	8880	20240517	-13.85	3185	20231208	140.19	8880	-13.85	20240517	4600	66.30	20240305	8880	-13.85	20240517	3185	140.19	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
83	20240614	150659	57	100.00	KOSPI		기계	N	N	N	N		N	7530	-220	5	-2.84	792175370	105427	43.58	7700	7820	7300	10070	5430	7750	7513.97	0.00	0	-17886	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1303	-4.77	2.38	12	0.61	-1580.00	3158.00	8880	20240517	-15.20	3185	20231208	136.42	8880	-15.20	20240517	4600	63.70	20240305	8880	-15.20	20240517	3185	136.42	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
84	20240614	140658	57	100.00	KOSPI		기계	N	N	N	N		N	7340	-410	5	-5.29	653998950	86989	35.96	7700	7820	7300	10070	5430	7750	7518.18	0.00	0	-20382	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1270	-4.65	2.32	12	0.50	-1580.00	3158.00	8880	20240517	-17.34	3185	20231208	130.46	8880	-17.34	20240517	4600	59.57	20240305	8880	-17.34	20240517	3185	130.46	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
85	20240614	130657	57	100.00	KOSPI		기계	N	N	N	N		N	7470	-280	5	-3.61	518475550	68598	28.36	7700	7820	7420	10070	5430	7750	7558.17	0.00	0	-17909	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1292	-4.73	2.37	12	0.40	-1580.00	3158.00	8880	20240517	-15.88	3185	20231208	134.54	8880	-15.88	20240517	4600	62.39	20240305	8880	-15.88	20240517	3185	134.54	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
86	20240614	120702	57	100.00	KOSPI		기계	N	N	N	N		N	7510	-240	5	-3.10	407639420	53733	22.21	7700	7820	7480	10070	5430	7750	7586.39	0.00	0	-14187	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1299	-4.75	2.38	12	0.31	-1580.00	3158.00	8880	20240517	-15.43	3185	20231208	135.79	8880	-15.43	20240517	4600	63.26	20240305	8880	-15.43	20240517	3185	135.79	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
87	20240614	110754	57	100.00	KOSPI		기계	N	N	N	N		N	7510	-240	5	-3.10	359395150	47307	19.56	7700	7820	7480	10070	5430	7750	7597.08	0.00	0	-12819	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1299	-4.75	2.38	12	0.27	-1580.00	3158.00	8880	20240517	-15.43	3185	20231208	135.79	8880	-15.43	20240517	4600	63.26	20240305	8880	-15.43	20240517	3185	135.79	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
88	20240614	100752	57	100.00	KOSPI		기계	N	N	N	N		N	7570	-180	5	-2.32	251486430	32993	13.64	7700	7820	7480	10070	5430	7750	7622.42	0.00	0	-7652	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1310	-4.79	2.40	12	0.19	-1580.00	3158.00	8880	20240517	-14.75	3185	20231208	137.68	8880	-14.75	20240517	4600	64.57	20240305	8880	-14.75	20240517	3185	137.68	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
89	20240614	090757	57	100.00	KOSPI		기계	N	N	N	N		N	7730	-20	5	-0.26	54171180	6990	2.89	7700	7820	7630	10070	5430	7750	7749.81	0.00	0	-1763	8216	7982	7526	7292	6836	8100	7410	87	2320	500	4800	10	1	17301093	1337	-4.89	2.45	12	0.04	-1580.00	3158.00	8880	20240517	-12.95	3185	20231208	142.70	8880	-12.95	20240517	4600	68.04	20240305	8880	-12.95	20240517	3185	142.70	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
90	20240613	160745	57	100.00	KOSPI		기계	N	N	N	N		N	7750	400	2	5.44	1787331880	240371	133.33	7390	7760	7070	9550	5150	7350	7434.31	0.00	0	31361	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1341	-4.91	2.45	12	1.39	-1580.00	3158.00	8880	20240517	-12.73	3185	20231208	143.33	8880	-12.73	20240517	4600	68.48	20240305	8880	-12.73	20240517	3185	143.33	20231208	0.05	N	145210	500	86 억		0	N	N	1	N	00	N
91	20240613	150758	57	100.00	KOSPI		기계	N	N	N	N		N	7590	240	2	3.27	1613579070	217805	120.81	7390	7640	7070	9550	5150	7350	7408.37	0.00	0	26698	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1313	-4.80	2.40	12	1.26	-1580.00	3158.00	8880	20240517	-14.53	3185	20231208	138.30	8880	-14.53	20240517	4600	65.00	20240305	8880	-14.53	20240517	3185	138.30	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
92	20240613	140751	57	100.00	KOSPI		기계	N	N	N	N		N	7510	160	2	2.18	1422244520	192492	106.77	7390	7570	7070	9550	5150	7350	7388.59	0.00	0	23122	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1299	-4.75	2.38	12	1.11	-1580.00	3158.00	8880	20240517	-15.43	3185	20231208	135.79	8880	-15.43	20240517	4600	63.26	20240305	8880	-15.43	20240517	3185	135.79	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
93	20240613	130750	57	100.00	KOSPI		기계	N	N	N	N		N	7470	120	2	1.63	1271373660	172407	95.63	7390	7520	7070	9550	5150	7350	7374.26	0.00	0	10907	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1292	-4.73	2.37	12	1.00	-1580.00	3158.00	8880	20240517	-15.88	3185	20231208	134.54	8880	-15.88	20240517	4600	62.39	20240305	8880	-15.88	20240517	3185	134.54	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
94	20240613	120752	57	100.00	KOSPI		기계	N	N	N	N		N	7420	70	2	0.95	1031342150	140340	77.85	7390	7490	7070	9550	5150	7350	7348.88	0.00	0	-3417	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1284	-4.70	2.35	12	0.81	-1580.00	3158.00	8880	20240517	-16.44	3185	20231208	132.97	8880	-16.44	20240517	4600	61.30	20240305	8880	-16.44	20240517	3185	132.97	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
95	20240613	110746	57	100.00	KOSPI		기계	N	N	N	N		N	7430	80	2	1.09	940572270	128087	71.05	7390	7490	7070	9550	5150	7350	7343.23	0.00	0	-3561	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1285	-4.70	2.35	12	0.74	-1580.00	3158.00	8880	20240517	-16.33	3185	20231208	133.28	8880	-16.33	20240517	4600	61.52	20240305	8880	-16.33	20240517	3185	133.28	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
96	20240613	100744	57	100.00	KOSPI		기계	N	N	N	N		N	7310	-40	5	-0.54	614550230	83369	46.24	7390	7490	7240	9550	5150	7350	7371.45	0.00	0	6661	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1265	-4.63	2.31	12	0.48	-1580.00	3158.00	8880	20240517	-17.68	3185	20231208	129.51	8880	-17.68	20240517	4600	58.91	20240305	8880	-17.68	20240517	3185	129.51	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
97	20240613	090754	57	100.00	KOSPI		기계	N	N	N	N		N	7290	-60	5	-0.82	81510940	11160	6.19	7390	7390	7250	9550	5150	7350	7303.85	0.00	0	-7325	7650	7500	7200	7050	6750	7575	7125	87	2200	500	4550	10	1	17301093	1261	-4.61	2.31	12	0.06	-1580.00	3158.00	8880	20240517	-17.91	3185	20231208	128.89	8880	-17.91	20240517	4600	58.48	20240305	8880	-17.91	20240517	3185	128.89	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
98	20240612	160739	57	100.00	KOSPI		기계	N	N	N	N		N	7350	250	2	3.52	1285460350	179931	147.83	6970	7350	6900	9230	4970	7100	7143.55	0.00	0	-3368	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1272	-4.65	2.33	12	1.04	-1580.00	3158.00	8880	20240517	-17.23	3185	20231208	130.77	8880	-17.23	20240517	4600	59.78	20240305	8880	-17.23	20240517	3185	130.77	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
99	20240612	150750	57	100.00	KOSPI		기계	N	N	N	N		N	7150	50	2	0.70	947738130	133406	109.60	6970	7280	6900	9230	4970	7100	7104.16	0.00	0	-17578	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1237	-4.53	2.26	12	0.77	-1580.00	3158.00	8880	20240517	-19.48	3185	20231208	124.49	8880	-19.48	20240517	4600	55.43	20240305	8880	-19.48	20240517	3185	124.49	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
100	20240612	140742	57	100.00	KOSPI		기계	N	N	N	N		N	7000	-100	5	-1.41	648967310	90969	74.74	6970	7280	6970	9230	4970	7100	7133.94	0.00	0	-14587	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1211	-4.43	2.22	12	0.53	-1580.00	3158.00	8880	20240517	-21.17	3185	20231208	119.78	8880	-21.17	20240517	4600	52.17	20240305	8880	-21.17	20240517	3185	119.78	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
101	20240612	130745	57	100.00	KOSPI		기계	N	N	N	N		N	7100	0	3	0.00	535189100	74807	61.46	6970	7280	6970	9230	4970	7100	7154.26	0.00	0	-14058	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1228	-4.49	2.25	12	0.43	-1580.00	3158.00	8880	20240517	-20.05	3185	20231208	122.92	8880	-20.05	20240517	4600	54.35	20240305	8880	-20.05	20240517	3185	122.92	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
102	20240612	120741	57	100.00	KOSPI		기계	N	N	N	N		N	7130	30	2	0.42	423681670	59060	48.52	6970	7280	6970	9230	4970	7100	7173.75	0.00	0	-12974	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1234	-4.51	2.26	12	0.34	-1580.00	3158.00	8880	20240517	-19.71	3185	20231208	123.86	8880	-19.71	20240517	4600	55.00	20240305	8880	-19.71	20240517	3185	123.86	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
103	20240612	110742	57	100.00	KOSPI		기계	N	N	N	N		N	7140	40	2	0.56	381976180	53206	43.71	6970	7280	6970	9230	4970	7100	7179.19	0.00	0	-10627	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1235	-4.52	2.26	12	0.31	-1580.00	3158.00	8880	20240517	-19.59	3185	20231208	124.18	8880	-19.59	20240517	4600	55.22	20240305	8880	-19.59	20240517	3185	124.18	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
104	20240612	100744	57	100.00	KOSPI		기계	N	N	N	N		N	7180	80	2	1.13	225332170	31502	25.88	6970	7280	6970	9230	4970	7100	7152.95	0.00	0	-7272	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1242	-4.54	2.27	12	0.18	-1580.00	3158.00	8880	20240517	-19.14	3185	20231208	125.43	8880	-19.14	20240517	4600	56.09	20240305	8880	-19.14	20240517	3185	125.43	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
105	20240612	090744	57	100.00	KOSPI		기계	N	N	N	N		N	7060	-40	5	-0.56	32668020	4627	3.80	6970	7100	6970	9230	4970	7100	7060.30	0.00	0	-1285	7553	7326	7123	6896	6693	7440	7010	87	2130	500	4400	10	1	17301093	1221	-4.47	2.24	12	0.03	-1580.00	3158.00	8880	20240517	-20.50	3185	20231208	121.66	8880	-20.50	20240517	4600	53.48	20240305	8880	-20.50	20240517	3185	121.66	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
106	20240610	160736	57	100.00	KOSPI		기계	N	N	N	N		N	6900	-200	5	-2.82	782500620	113808	66.44	7060	7060	6700	9230	4970	7100	6875.55	0.00	0	25629	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1194	-4.37	2.18	12	0.66	-1580.00	3158.00	8880	20240517	-22.30	3185	20231208	116.64	8880	-22.30	20240517	4600	50.00	20240305	8880	-22.30	20240517	3185	116.64	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
107	20240610	150744	57	100.00	KOSPI		기계	N	N	N	N		N	6910	-190	5	-2.68	767157460	111589	65.15	7060	7060	6700	9230	4970	7100	6874.85	0.00	0	25691	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1196	-4.37	2.19	12	0.64	-1580.00	3158.00	8880	20240517	-22.18	3185	20231208	116.95	8880	-22.18	20240517	4600	50.22	20240305	8880	-22.18	20240517	3185	116.95	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
108	20240610	140738	57	100.00	KOSPI		기계	N	N	N	N		N	6880	-220	5	-3.10	637228970	92725	54.13	7060	7060	6700	9230	4970	7100	6872.25	0.00	0	17912	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1190	-4.35	2.18	12	0.54	-1580.00	3158.00	8880	20240517	-22.52	3185	20231208	116.01	8880	-22.52	20240517	4600	49.57	20240305	8880	-22.52	20240517	3185	116.01	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
109	20240610	130736	57	100.00	KOSPI		기계	N	N	N	N		N	6850	-250	5	-3.52	578296580	84146	49.12	7060	7060	6700	9230	4970	7100	6872.54	0.00	0	14764	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1185	-4.34	2.17	12	0.49	-1580.00	3158.00	8880	20240517	-22.86	3185	20231208	115.07	8880	-22.86	20240517	4600	48.91	20240305	8880	-22.86	20240517	3185	115.07	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
110	20240610	120738	57	100.00	KOSPI		기계	N	N	N	N		N	6890	-210	5	-2.96	542348400	78902	46.06	7060	7060	6700	9230	4970	7100	6873.70	0.00	0	14108	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1192	-4.36	2.18	12	0.46	-1580.00	3158.00	8880	20240517	-22.41	3185	20231208	116.33	8880	-22.41	20240517	4600	49.78	20240305	8880	-22.41	20240517	3185	116.33	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
111	20240610	110741	57	100.00	KOSPI		기계	N	N	N	N		N	6930	-170	5	-2.39	472154580	68708	40.11	7060	7060	6700	9230	4970	7100	6871.90	0.00	0	13049	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1199	-4.39	2.19	12	0.40	-1580.00	3158.00	8880	20240517	-21.96	3185	20231208	117.58	8880	-21.96	20240517	4600	50.65	20240305	8880	-21.96	20240517	3185	117.58	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
112	20240610	100738	57	100.00	KOSPI		기계	N	N	N	N		N	6870	-230	5	-3.24	395050520	57504	33.57	7060	7060	6700	9230	4970	7100	6869.97	0.00	0	10313	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1189	-4.35	2.18	12	0.33	-1580.00	3158.00	8880	20240517	-22.64	3185	20231208	115.70	8880	-22.64	20240517	4600	49.35	20240305	8880	-22.64	20240517	3185	115.70	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
113	20240610	090743	57	100.00	KOSPI		기계	N	N	N	N		N	7030	-70	5	-0.99	22931450	3262	1.90	7060	7060	6960	9230	4970	7100	7029.87	0.00	0	-1793	7820	7460	7080	6720	6340	7270	6530	87	2130	500	4400	10	1	17301093	1216	-4.45	2.23	12	0.02	-1580.00	3158.00	8880	20240517	-20.83	3185	20231208	120.72	8880	-20.83	20240517	4600	52.83	20240305	8880	-20.83	20240517	3185	120.72	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
114	20240607	160804	57	100.00	KOSPI		기계	N	N	N	N		N	7100	-180	5	-2.47	1208253200	170684	293.99	7230	7440	6700	9460	5100	7280	7078.89	0.00	0	-24401	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1228	-4.49	2.25	12	0.99	-1580.00	3158.00	8880	20240517	-20.05	3185	20231208	122.92	8880	-20.05	20240517	4600	54.35	20240305	8880	-20.05	20240517	3185	122.92	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
115	20240607	150810	57	100.00	KOSPI		기계	N	N	N	N		N	7060	-220	5	-3.02	1128581400	159372	274.51	7230	7440	6700	9460	5100	7280	7081.43	0.00	0	-20254	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1221	-4.47	2.24	12	0.92	-1580.00	3158.00	8880	20240517	-20.50	3185	20231208	121.66	8880	-20.50	20240517	4600	53.48	20240305	8880	-20.50	20240517	3185	121.66	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
116	20240607	140804	57	100.00	KOSPI		기계	N	N	N	N		N	7080	-200	5	-2.75	968852690	136654	235.38	7230	7440	6700	9460	5100	7280	7089.82	0.00	0	-19817	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1225	-4.48	2.24	12	0.79	-1580.00	3158.00	8880	20240517	-20.27	3185	20231208	122.29	8880	-20.27	20240517	4600	53.91	20240305	8880	-20.27	20240517	3185	122.29	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
117	20240607	130759	57	100.00	KOSPI		기계	N	N	N	N		N	7010	-270	5	-3.71	748255840	105276	181.33	7230	7440	6700	9460	5100	7280	7107.56	0.00	0	-10845	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1213	-4.44	2.22	12	0.61	-1580.00	3158.00	8880	20240517	-21.06	3185	20231208	120.09	8880	-21.06	20240517	4600	52.39	20240305	8880	-21.06	20240517	3185	120.09	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
118	20240607	120804	57	100.00	KOSPI		기계	N	N	N	N		N	7220	-60	5	-0.82	361181010	49805	85.79	7230	7440	7180	9460	5100	7280	7251.90	0.00	0	-4985	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1249	-4.57	2.29	12	0.29	-1580.00	3158.00	8880	20240517	-18.69	3185	20231208	126.69	8880	-18.69	20240517	4600	56.96	20240305	8880	-18.69	20240517	3185	126.69	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
119	20240607	110751	57	100.00	KOSPI		기계	N	N	N	N		N	7290	10	2	0.14	256219410	35260	60.73	7230	7440	7180	9460	5100	7280	7266.57	0.00	0	710	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1261	-4.61	2.31	12	0.20	-1580.00	3158.00	8880	20240517	-17.91	3185	20231208	128.89	8880	-17.91	20240517	4600	58.48	20240305	8880	-17.91	20240517	3185	128.89	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
120	20240607	100804	57	100.00	KOSPI		기계	N	N	N	N		N	7340	60	2	0.82	178837810	24639	42.44	7230	7440	7180	9460	5100	7280	7258.32	0.00	0	-1036	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1270	-4.65	2.32	12	0.14	-1580.00	3158.00	8880	20240517	-17.34	3185	20231208	130.46	8880	-17.34	20240517	4600	59.57	20240305	8880	-17.34	20240517	3185	130.46	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
121	20240607	090802	57	100.00	KOSPI		기계	N	N	N	N		N	7260	-20	5	-0.27	17846120	2457	4.23	7230	7440	7220	9460	5100	7280	7263.38	0.00	0	-1792	7413	7346	7283	7216	7153	7315	7185	87	2180	500	4510	10	1	17301093	1256	-4.59	2.30	12	0.01	-1580.00	3158.00	8880	20240517	-18.24	3185	20231208	127.94	8880	-18.24	20240517	4600	57.83	20240305	8880	-18.24	20240517	3185	127.94	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
122	20240605	160801	57	100.00	KOSPI		기계	N	N	N	N		N	7280	-10	5	-0.14	406255140	55816	78.07	7290	7350	7220	9470	5110	7290	7278.47	0.00	0	2214	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1260	-4.61	2.31	12	0.32	-1580.00	3158.00	8880	20240517	-18.02	3185	20231208	128.57	8880	-18.02	20240517	4600	58.26	20240305	8880	-18.02	20240517	3185	128.57	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
123	20240605	150757	57	100.00	KOSPI		기계	N	N	N	N		N	7250	-40	5	-0.55	367882710	50519	70.66	7290	7350	7220	9470	5110	7290	7282.07	0.00	0	3489	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1254	-4.59	2.30	12	0.29	-1580.00	3158.00	8880	20240517	-18.36	3185	20231208	127.63	8880	-18.36	20240517	4600	57.61	20240305	8880	-18.36	20240517	3185	127.63	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
124	20240605	140800	57	100.00	KOSPI		기계	N	N	N	N		N	7280	-10	5	-0.14	267356940	36677	51.30	7290	7350	7220	9470	5110	7290	7289.50	0.00	0	6105	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1260	-4.61	2.31	12	0.21	-1580.00	3158.00	8880	20240517	-18.02	3185	20231208	128.57	8880	-18.02	20240517	4600	58.26	20240305	8880	-18.02	20240517	3185	128.57	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
125	20240605	130800	57	100.00	KOSPI		기계	N	N	N	N		N	7340	50	2	0.69	226959440	31140	43.56	7290	7350	7220	9470	5110	7290	7288.36	0.00	0	6100	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1270	-4.65	2.32	12	0.18	-1580.00	3158.00	8880	20240517	-17.34	3185	20231208	130.46	8880	-17.34	20240517	4600	59.57	20240305	8880	-17.34	20240517	3185	130.46	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
126	20240605	120757	57	100.00	KOSPI		기계	N	N	N	N		N	7300	10	2	0.14	161164330	22126	30.95	7290	7350	7220	9470	5110	7290	7283.93	0.00	0	960	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1263	-4.62	2.31	12	0.13	-1580.00	3158.00	8880	20240517	-17.79	3185	20231208	129.20	8880	-17.79	20240517	4600	58.70	20240305	8880	-17.79	20240517	3185	129.20	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
127	20240605	110758	57	100.00	KOSPI		기계	N	N	N	N		N	7320	30	2	0.41	106378820	14605	20.43	7290	7350	7220	9470	5110	7290	7283.73	0.00	0	746	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1266	-4.63	2.32	12	0.08	-1580.00	3158.00	8880	20240517	-17.57	3185	20231208	129.83	8880	-17.57	20240517	4600	59.13	20240305	8880	-17.57	20240517	3185	129.83	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
128	20240605	100757	57	100.00	KOSPI		기계	N	N	N	N		N	7290	0	3	0.00	66291260	9110	12.74	7290	7350	7220	9470	5110	7290	7276.76	0.00	0	-512	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1261	-4.61	2.31	12	0.05	-1580.00	3158.00	8880	20240517	-17.91	3185	20231208	128.89	8880	-17.91	20240517	4600	58.48	20240305	8880	-17.91	20240517	3185	128.89	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
129	20240605	090757	57	100.00	KOSPI		기계	N	N	N	N		N	7290	0	3	0.00	11272420	1541	2.16	7290	7350	7290	9470	5110	7290	7315.00	0.00	0	-239	7516	7402	7286	7172	7056	7405	7175	87	2180	500	4510	10	1	17301093	1261	-4.61	2.31	12	0.01	-1580.00	3158.00	8880	20240517	-17.91	3185	20231208	128.89	8880	-17.91	20240517	4600	58.48	20240305	8880	-17.91	20240517	3185	128.89	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
130	20240604	160751	57	100.00	KOSPI		기계	N	N	N	N		N	7290	0	3	0.00	515095400	70725	27.12	7290	7400	7170	9470	5110	7290	7283.06	0.00	0	4856	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1261	-4.61	2.31	12	0.41	-1580.00	3158.00	8880	20240517	-17.91	3185	20231208	128.89	8880	-17.91	20240517	4600	58.48	20240305	8880	-17.91	20240517	3185	128.89	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
131	20240604	150751	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-20	5	-0.27	505407700	69395	26.61	7290	7400	7170	9470	5110	7290	7283.06	0.00	0	5138	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1258	-4.60	2.30	12	0.40	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
132	20240604	140753	57	100.00	KOSPI		기계	N	N	N	N		N	7330	40	2	0.55	445312270	61142	23.45	7290	7400	7170	9470	5110	7290	7283.25	0.00	0	5453	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1268	-4.64	2.32	12	0.35	-1580.00	3158.00	8880	20240517	-17.45	3185	20231208	130.14	8880	-17.45	20240517	4600	59.35	20240305	8880	-17.45	20240517	3185	130.14	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
133	20240604	130750	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-20	5	-0.27	372294590	51166	19.62	7290	7400	7170	9470	5110	7290	7276.21	0.00	0	3167	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1258	-4.60	2.30	12	0.30	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
134	20240604	120749	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-20	5	-0.27	342524960	47068	18.05	7290	7400	7170	9470	5110	7290	7277.24	0.00	0	4145	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1258	-4.60	2.30	12	0.27	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
135	20240604	110745	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-20	5	-0.27	313122790	43013	16.49	7290	7400	7170	9470	5110	7290	7279.72	0.00	0	4178	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1258	-4.60	2.30	12	0.25	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
136	20240604	100748	57	100.00	KOSPI		기계	N	N	N	N		N	7310	20	2	0.27	201731200	27764	10.65	7290	7400	7170	9470	5110	7290	7265.93	0.00	0	1996	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1265	-4.63	2.31	12	0.16	-1580.00	3158.00	8880	20240517	-17.68	3185	20231208	129.51	8880	-17.68	20240517	4600	58.91	20240305	8880	-17.68	20240517	3185	129.51	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
137	20240604	090749	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-20	5	-0.27	72849120	9959	3.82	7290	7400	7240	9470	5110	7290	7314.90	0.00	0	-1736	8190	7740	7400	6950	6610	7570	6780	87	2180	500	4510	10	1	17301093	1258	-4.60	2.30	12	0.06	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
138	20240603	160740	57	100.00	KOSPI		기계	N	N	N	N		N	7290	-520	5	-6.66	1898139560	259579	179.82	7770	7850	7060	10150	5470	7810	7311.22	0.00	0	-55216	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1261	-4.61	2.31	12	1.50	-1580.00	3158.00	8880	20240517	-17.91	3185	20231208	128.89	8880	-17.91	20240517	4600	58.48	20240305	8880	-17.91	20240517	3185	128.89	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
139	20240603	150741	57	100.00	KOSPI		기계	N	N	N	N		N	7300	-510	5	-6.53	1854571770	253601	175.68	7770	7850	7060	10150	5470	7810	7311.77	0.00	0	-54102	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1263	-4.62	2.31	12	1.47	-1580.00	3158.00	8880	20240517	-17.79	3185	20231208	129.20	8880	-17.79	20240517	4600	58.70	20240305	8880	-17.79	20240517	3185	129.20	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
140	20240603	140739	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-540	5	-6.91	1776904840	242928	168.29	7770	7850	7060	10150	5470	7810	7313.30	0.00	0	-53628	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1258	-4.60	2.30	12	1.40	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
141	20240603	130741	57	100.00	KOSPI		기계	N	N	N	N		N	7320	-490	5	-6.27	1561392760	213353	147.80	7770	7850	7060	10150	5470	7810	7316.96	0.00	0	-39859	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1266	-4.63	2.32	12	1.23	-1580.00	3158.00	8880	20240517	-17.57	3185	20231208	129.83	8880	-17.57	20240517	4600	59.13	20240305	8880	-17.57	20240517	3185	129.83	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
142	20240603	120740	57	100.00	KOSPI		기계	N	N	N	N		N	7180	-630	5	-8.07	1436649180	196191	135.91	7770	7850	7060	10150	5470	7810	7321.20	0.00	0	-34321	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1242	-4.54	2.27	12	1.13	-1580.00	3158.00	8880	20240517	-19.14	3185	20231208	125.43	8880	-19.14	20240517	4600	56.09	20240305	8880	-19.14	20240517	3185	125.43	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
143	20240603	110735	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-540	5	-6.91	1012628970	137097	94.97	7770	7850	7060	10150	5470	7810	7384.35	0.00	0	-22018	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1258	-4.60	2.30	12	0.79	-1580.00	3158.00	8880	20240517	-18.13	3185	20231208	128.26	8880	-18.13	20240517	4600	58.04	20240305	8880	-18.13	20240517	3185	128.26	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
144	20240603	100732	57	100.00	KOSPI		기계	N	N	N	N		N	7480	-330	5	-4.23	380535970	49832	34.52	7770	7850	7400	10150	5470	7810	7634.25	0.00	0	-16288	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1294	-4.73	2.37	12	0.29	-1580.00	3158.00	8880	20240517	-15.77	3185	20231208	134.85	8880	-15.77	20240517	4600	62.61	20240305	8880	-15.77	20240517	3185	134.85	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N
145	20240603	090732	57	100.00	KOSPI		기계	N	N	N	N		N	7810	0	3	0.00	117867080	15167	10.51	7770	7850	7700	10150	5470	7810	7769.68	0.00	0	-7319	8163	7986	7643	7466	7123	8075	7555	87	2340	500	4840	10	1	17301093	1351	-4.94	2.47	12	0.09	-1580.00	3158.00	8880	20240517	-12.05	3185	20231208	145.21	8880	-12.05	20240517	4600	69.78	20240305	8880	-12.05	20240517	3185	145.21	20231208	0.05	N	145210	500	86 억		0	N	N	0	N	00	N