KissMeData/017550/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	160335	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2030	0	3	0.00	147542170	72734	73.46	2035	2040	2025	2635	1425	2030	2028.51	1.10	0	-10389	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1267	6.81	0.72	12	0.12	298.00	2813.00	2940	20230704	-30.95	1957	20231030	3.73	2310	-12.12	20240607	1982	2.42	20240419	2940	-30.95	20230704	1957	3.73	20231030	4.15	N	017550	500	311 억		684159	N	N	46	N	00	N
3	20240628	150336	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2030	0	3	0.00	137679125	67875	68.56	2035	2040	2025	2635	1425	2030	2028.42	1.10	0	-9783	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1267	6.81	0.72	12	0.11	298.00	2813.00	2940	20230704	-30.95	1957	20231030	3.73	2310	-12.12	20240607	1982	2.42	20240419	2940	-30.95	20230704	1957	3.73	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
4	20240628	140334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	5	2	0.25	99442465	49018	49.51	2035	2040	2025	2635	1425	2030	2028.69	1.10	0	-9550	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.08	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2310	-11.90	20240607	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
5	20240628	130335	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	5	2	0.25	96511410	47575	48.05	2035	2040	2025	2635	1425	2030	2028.62	1.10	0	-9550	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.08	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2310	-11.90	20240607	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
6	20240628	120334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2025	-5	5	-0.25	84531670	41667	42.08	2035	2040	2025	2635	1425	2030	2028.74	1.10	0	-7805	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1264	6.80	0.72	12	0.07	298.00	2813.00	2940	20230704	-31.12	1957	20231030	3.47	2310	-12.34	20240607	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
7	20240628	110331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	5	2	0.25	61703405	30407	30.71	2035	2040	2025	2635	1425	2030	2029.25	1.10	0	-4857	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2310	-11.90	20240607	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
8	20240628	100328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2025	-5	5	-0.25	42044095	20705	20.91	2035	2040	2025	2635	1425	2030	2030.63	1.10	0	-2676	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1264	6.80	0.72	12	0.03	298.00	2813.00	2940	20230704	-31.12	1957	20231030	3.47	2310	-12.34	20240607	1982	2.17	20240419	2940	-31.12	20230704	1957	3.47	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
9	20240628	090329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	10	2	0.49	5738980	2826	2.85	2035	2040	2030	2635	1425	2030	2030.78	1.10	0	-77	2056	2042	2036	2022	2016	2040	2020	312	605	500	1460	5	1	62399130	1273	6.85	0.73	12	0.00	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.15	N	017550	500	311 억		684159	N	N	52	N	00	N
10	20240627	160324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2030	-10	5	-0.49	201261080	98821	100.92	2035	2050	2030	2650	1430	2040	2036.62	1.06	0	22322	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1267	6.81	0.72	12	0.16	298.00	2813.00	2940	20230704	-30.95	1957	20231030	3.73	2310	-12.12	20240607	1982	2.42	20240419	2940	-30.95	20230704	1957	3.73	20231030	4.16	N	017550	500	311 억		661543	N	N	52	N	00	N
11	20240627	150331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	0	3	0.00	187764520	92183	94.14	2035	2050	2030	2650	1430	2040	2036.87	1.06	0	22628	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.15	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
12	20240627	140328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	0	3	0.00	146760770	72030	73.56	2035	2050	2030	2650	1430	2040	2037.50	1.06	0	21292	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.12	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
13	20240627	130328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	5	2	0.25	140575465	68998	70.47	2035	2050	2030	2650	1430	2040	2037.38	1.06	0	21292	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.11	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
14	20240627	120330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	5	2	0.25	116529090	57214	58.43	2035	2050	2030	2650	1430	2040	2036.72	1.06	0	19370	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.09	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
15	20240627	110329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	0	3	0.00	56663215	27842	28.43	2035	2050	2030	2650	1430	2040	2035.17	1.06	0	6296	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1273	6.85	0.73	12	0.04	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
16	20240627	100328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	5	2	0.25	49876170	24508	25.03	2035	2050	2030	2650	1430	2040	2035.10	1.06	0	6048	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.04	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
17	20240627	090328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	10	2	0.49	272750	134	0.14	2035	2050	2035	2650	1430	2040	2035.45	1.06	0	0	2060	2050	2040	2030	2020	2050	2030	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.00	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.16	N	017550	500	311 억		661543	N	N	54	N	00	N
18	20240626	160328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	-5	5	-0.24	197689050	97066	72.98	2040	2050	2030	2655	1435	2045	2036.65	1.05	0	-45	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1273	6.85	0.73	12	0.16	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.19	N	017550	500	311 억		654314	N	N	54	N	00	N
19	20240626	150328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	5	2	0.24	190107740	93350	70.19	2040	2050	2030	2655	1435	2045	2036.50	1.05	0	365	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1279	6.88	0.73	12	0.15	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
20	20240626	140328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	0	3	0.00	170253900	83624	62.88	2040	2050	2030	2655	1435	2045	2035.95	1.05	0	391	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.13	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
21	20240626	130329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	-10	5	-0.49	138103190	67845	51.01	2040	2050	2030	2655	1435	2045	2035.57	1.05	0	-3355	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.11	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2310	-11.90	20240607	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
22	20240626	120328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	-5	5	-0.24	93101920	45731	34.39	2040	2050	2030	2655	1435	2045	2035.86	1.05	0	-1622	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1273	6.85	0.73	12	0.07	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
23	20240626	110328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	-10	5	-0.49	59723835	29307	22.04	2040	2050	2030	2655	1435	2045	2037.87	1.05	0	162	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1270	6.83	0.72	12	0.05	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2310	-11.90	20240607	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
24	20240626	100328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	-5	5	-0.24	43729265	21447	16.13	2040	2050	2035	2655	1435	2045	2038.95	1.05	0	3242	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1273	6.85	0.73	12	0.03	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
25	20240626	090328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	5	2	0.24	7446310	3652	2.75	2040	2050	2035	2655	1435	2045	2038.97	1.05	0	698	2078	2061	2043	2026	2008	2062	2027	312	610	500	1470	5	1	62399130	1279	6.88	0.73	12	0.01	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.19	N	017550	500	311 억		654314	N	N	399	N	00	N
26	20240625	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	5	2	0.25	266261580	130407	96.77	2045	2060	2025	2650	1430	2040	2041.77	1.02	0	15362	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.21	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.17	N	017550	500	311 억		638952	N	N	399	N	00	N
27	20240625	150328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	10	2	0.49	253220530	124015	92.03	2045	2060	2025	2650	1430	2040	2041.85	1.02	0	13694	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.20	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
28	20240625	140328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	15	2	0.74	211361285	103525	76.82	2045	2060	2025	2650	1430	2040	2041.64	1.02	0	-3707	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1282	6.90	0.73	12	0.17	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
29	20240625	130328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	15	2	0.74	188312435	92270	68.47	2045	2060	2025	2650	1430	2040	2040.88	1.02	0	-6944	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1282	6.90	0.73	12	0.15	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
30	20240625	120329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	10	2	0.49	158948405	77958	57.85	2045	2050	2025	2650	1430	2040	2038.90	1.02	0	-7589	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.12	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
31	20240625	110331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	5	2	0.25	133235715	65368	48.51	2045	2050	2025	2650	1430	2040	2038.24	1.02	0	-7189	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.10	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
32	20240625	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	-5	5	-0.25	95343165	46794	34.72	2045	2050	2025	2650	1430	2040	2037.51	1.02	0	-5572	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1270	6.83	0.72	12	0.07	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2310	-11.90	20240607	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
33	20240625	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	10	2	0.49	2350845	1147	0.85	2045	2050	2045	2650	1430	2040	2049.56	1.02	0	-92	2093	2066	2053	2026	2013	2060	2020	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.00	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.17	N	017550	500	311 억		638952	N	N	0	N	00	N
34	20240624	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	-40	5	-1.92	275599645	134499	118.89	2065	2080	2040	2700	1460	2080	2048.97	1.03	0	-1465	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1273	6.85	0.73	12	0.22	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
35	20240624	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	-35	5	-1.68	234582230	114399	101.12	2065	2080	2040	2700	1460	2080	2050.41	1.03	0	1889	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1276	6.86	0.73	12	0.18	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
36	20240624	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	-35	5	-1.68	194290795	94659	83.67	2065	2080	2040	2700	1460	2080	2052.36	1.03	0	9167	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1276	6.86	0.73	12	0.15	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
37	20240624	130326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	-25	5	-1.20	184888675	90070	79.61	2065	2080	2040	2700	1460	2080	2052.54	1.03	0	9887	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1282	6.90	0.73	12	0.14	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
38	20240624	120327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	-30	5	-1.44	159306250	77581	68.58	2065	2080	2040	2700	1460	2080	2053.21	1.03	0	4007	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1279	6.88	0.73	12	0.12	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
39	20240624	110328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-20	5	-0.96	109730190	53364	47.17	2065	2080	2045	2700	1460	2080	2055.99	1.03	0	7038	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1285	6.91	0.73	12	0.09	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
40	20240624	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-20	5	-0.96	82329230	40010	35.37	2065	2080	2050	2700	1460	2080	2057.38	1.03	0	5901	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1285	6.91	0.73	12	0.06	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
41	20240624	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2070	-10	5	-0.48	13740655	6634	5.86	2065	2080	2065	2700	1460	2080	2070.38	1.03	0	-1461	2093	2086	2073	2066	2053	2090	2070	312	620	500	1490	5	1	62399130	1292	6.95	0.74	12	0.01	298.00	2813.00	2940	20230704	-29.59	1957	20231030	5.77	2310	-10.39	20240607	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	4.18	N	017550	500	311 억		644516	N	N	122	N	00	N
42	20240621	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	15	2	0.73	222321895	107272	110.37	2065	2080	2060	2680	1450	2065	2072.50	1.07	0	-21869	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1298	6.98	0.74	12	0.17	298.00	2813.00	2940	20230704	-29.25	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	4.18	N	017550	500	311 억		664803	N	N	122	N	00	N
43	20240621	150318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	10	2	0.48	206975535	99879	102.76	2065	2080	2060	2680	1450	2065	2072.26	1.07	0	-18128	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.16	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
44	20240621	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	10	2	0.48	135516250	65351	67.24	2065	2080	2060	2680	1450	2065	2073.67	1.07	0	-15195	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.10	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
45	20240621	130318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	10	2	0.48	125109530	60337	62.08	2065	2080	2060	2680	1450	2065	2073.51	1.07	0	-14067	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.10	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
46	20240621	120319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	10	2	0.48	70023780	33813	34.79	2065	2080	2060	2680	1450	2065	2070.91	1.07	0	-8136	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.05	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
47	20240621	110319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	10	2	0.48	58602575	28297	29.11	2065	2080	2060	2680	1450	2065	2070.98	1.07	0	-7528	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.05	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
48	20240621	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	15	2	0.73	41573725	20085	20.66	2065	2080	2060	2680	1450	2065	2069.89	1.07	0	-6729	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1298	6.98	0.74	12	0.03	298.00	2813.00	2940	20230704	-29.25	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
49	20240621	090319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	0	3	0.00	1862630	902	0.93	2065	2065	2065	2680	1450	2065	2065.00	1.07	0	-39	2091	2077	2061	2047	2031	2085	2055	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.00	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.18	N	017550	500	311 억		664803	N	N	115	N	00	N
50	20240620	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	5	2	0.24	196166350	95348	70.84	2060	2075	2045	2675	1445	2060	2057.37	1.07	0	-6423	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.15	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.17	N	017550	500	311 억		665712	N	N	115	N	00	N
51	20240620	150318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	0	3	0.00	177282010	86184	64.03	2060	2075	2045	2675	1445	2060	2057.02	1.07	0	-1741	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1285	6.91	0.73	12	0.14	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
52	20240620	140318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	-5	5	-0.24	130346345	63303	47.03	2060	2075	2050	2675	1445	2060	2059.09	1.07	0	-4891	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1282	6.90	0.73	12	0.10	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
53	20240620	130318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	0	3	0.00	111599180	54169	40.25	2060	2075	2050	2675	1445	2060	2060.20	1.07	0	-4531	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1285	6.91	0.73	12	0.09	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
54	20240620	120317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	5	2	0.24	99860700	48457	36.00	2060	2075	2050	2675	1445	2060	2060.81	1.07	0	-3822	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.08	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
55	20240620	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	0	3	0.00	57794970	28005	20.81	2060	2075	2055	2675	1445	2060	2063.74	1.07	0	-1750	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1285	6.91	0.73	12	0.04	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
56	20240620	100319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2070	10	2	0.49	47252115	22897	17.01	2060	2075	2055	2675	1445	2060	2063.68	1.07	0	480	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1292	6.95	0.74	12	0.04	298.00	2813.00	2940	20230704	-29.59	1957	20231030	5.77	2310	-10.39	20240607	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
57	20240620	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	0	3	0.00	2494660	1211	0.90	2060	2060	2060	2675	1445	2060	2060.00	1.07	0	-51	2080	2070	2055	2045	2030	2075	2050	312	615	500	1480	5	1	62399130	1285	6.91	0.73	12	0.00	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.17	N	017550	500	311 억		665712	N	N	82	N	00	N
58	20240619	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	5	2	0.24	273395180	133163	118.98	2045	2065	2040	2670	1440	2055	2053.05	1.10	0	-31997	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1285	6.91	0.73	12	0.21	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.13	N	017550	500	311 억		688848	N	N	82	N	00	N
59	20240619	150315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	-5	5	-0.24	244634800	119191	106.50	2045	2065	2040	2670	1440	2055	2052.46	1.10	0	-29025	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1279	6.88	0.73	12	0.19	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
60	20240619	140319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	0	3	0.00	214267705	104419	93.30	2045	2065	2040	2670	1440	2055	2052.00	1.10	0	-29366	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.17	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
61	20240619	130316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	0	3	0.00	196422460	95742	85.55	2045	2065	2040	2670	1440	2055	2051.58	1.10	0	-27796	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.15	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
62	20240619	120315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	0	3	0.00	157941530	77053	68.85	2045	2060	2040	2670	1440	2055	2049.78	1.10	0	-14032	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.12	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
63	20240619	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	5	2	0.24	104651370	51079	45.64	2045	2060	2040	2670	1440	2055	2048.81	1.10	0	-1735	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1285	6.91	0.73	12	0.08	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
64	20240619	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	5	2	0.24	78327020	38246	34.17	2045	2060	2040	2670	1440	2055	2047.98	1.10	0	1791	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1285	6.91	0.73	12	0.06	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
65	20240619	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	0	3	0.00	14992200	7334	6.55	2045	2055	2040	2670	1440	2055	2044.21	1.10	0	143	2085	2070	2055	2040	2025	2077	2047	312	615	500	1470	5	1	62399130	1282	6.90	0.73	12	0.01	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.13	N	017550	500	311 억		688848	N	N	38	N	00	N
66	20240618	160315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	10	2	0.49	225139975	109868	65.62	2050	2070	2040	2655	1435	2045	2049.17	1.14	0	-23711	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1282	6.90	0.73	12	0.18	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
67	20240618	150313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	10	2	0.49	207052905	101052	60.36	2050	2070	2040	2655	1435	2045	2048.97	1.14	0	-23863	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1282	6.90	0.73	12	0.16	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
68	20240618	140314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	10	2	0.49	180810330	88258	52.72	2050	2070	2040	2655	1435	2045	2048.66	1.14	0	-23744	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1282	6.90	0.73	12	0.14	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
69	20240618	130316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	15	2	0.73	140551255	68628	40.99	2050	2070	2040	2655	1435	2045	2048.02	1.14	0	-18925	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1285	6.91	0.73	12	0.11	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
70	20240618	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	10	2	0.49	122183130	59679	35.65	2050	2070	2040	2655	1435	2045	2047.34	1.14	0	-22350	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1282	6.90	0.73	12	0.10	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
71	20240618	110314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	5	2	0.24	72183245	35262	21.06	2050	2070	2040	2655	1435	2045	2047.05	1.14	0	-8538	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1279	6.88	0.73	12	0.06	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
72	20240618	100315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	0	3	0.00	56365250	27542	16.45	2050	2070	2040	2655	1435	2045	2046.52	1.14	0	-3716	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1276	6.86	0.73	12	0.04	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
73	20240618	090317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	10	2	0.49	2493655	1214	0.73	2050	2070	2050	2655	1435	2045	2054.08	1.14	0	-630	2098	2071	2058	2031	2018	2065	2025	312	610	500	1470	5	1	62399130	1282	6.90	0.73	12	0.00	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	4.15	N	017550	500	311 억		712595	N	N	38	N	00	N
74	20240617	160313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	-20	5	-0.97	343317465	166655	97.10	2065	2085	2045	2680	1450	2065	2060.05	1.20	0	-40766	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1276	6.86	0.73	12	0.27	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.15	N	017550	500	311 억		748127	N	N	38	N	00	N
75	20240617	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-5	5	-0.24	283364310	137376	80.04	2065	2085	2050	2680	1450	2065	2062.69	1.20	0	-37318	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1285	6.91	0.73	12	0.22	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
76	20240617	140313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-5	5	-0.24	182025060	88158	51.36	2065	2075	2050	2680	1450	2065	2064.76	1.20	0	-22331	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1285	6.91	0.73	12	0.14	298.00	2813.00	2940	20230704	-29.93	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2940	-29.93	20230704	1957	5.26	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
77	20240617	130312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	0	3	0.00	171382230	82992	48.35	2065	2075	2050	2680	1450	2065	2065.05	1.20	0	-19623	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.13	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
78	20240617	120313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	0	3	0.00	149091495	72150	42.04	2065	2075	2055	2680	1450	2065	2066.41	1.20	0	-12055	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.12	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
79	20240617	110312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	10	2	0.48	99183465	47955	27.94	2065	2075	2060	2680	1450	2065	2068.26	1.20	0	-8665	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1295	6.96	0.74	12	0.08	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
80	20240617	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	0	3	0.00	69196830	33465	19.50	2065	2075	2060	2680	1450	2065	2067.74	1.20	0	-6200	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.05	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
81	20240617	090313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2070	5	2	0.24	16880540	8173	4.76	2065	2070	2065	2680	1450	2065	2065.40	1.20	0	-5648	2108	2086	2073	2051	2038	2080	2045	312	615	500	1480	5	1	62399130	1292	6.95	0.74	12	0.01	298.00	2813.00	2940	20230704	-29.59	1957	20231030	5.77	2310	-10.39	20240607	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	4.15	N	017550	500	311 억		748127	N	N	5	N	00	N
82	20240614	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	-20	5	-0.96	348102680	168200	83.13	2085	2095	2060	2710	1460	2085	2069.59	1.22	0	-12166	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1289	6.93	0.73	12	0.27	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.15	N	017550	500	311 억		759185	N	N	5	N	00	N
83	20240614	150251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	-10	5	-0.48	315530955	152443	75.34	2085	2095	2060	2710	1460	2085	2069.83	1.22	0	-9069	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1295	6.96	0.74	12	0.24	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
84	20240614	140251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	-5	5	-0.24	296218505	143118	70.73	2085	2095	2060	2710	1460	2085	2069.75	1.22	0	-7085	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.23	298.00	2813.00	2940	20230704	-29.25	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
85	20240614	130250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	-5	5	-0.24	270448385	130656	64.57	2085	2095	2060	2710	1460	2085	2069.93	1.22	0	-6713	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.21	298.00	2813.00	2940	20230704	-29.25	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
86	20240614	120252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2075	-10	5	-0.48	234699530	113399	56.04	2085	2095	2060	2710	1460	2085	2069.68	1.22	0	-5620	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1295	6.96	0.74	12	0.18	298.00	2813.00	2940	20230704	-29.42	1957	20231030	6.03	2310	-10.17	20240607	1982	4.69	20240419	2940	-29.42	20230704	1957	6.03	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
87	20240614	110308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	-20	5	-0.96	186769080	90242	44.60	2085	2095	2060	2710	1460	2085	2069.65	1.22	0	-5474	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1289	6.93	0.73	12	0.14	298.00	2813.00	2940	20230704	-29.76	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2940	-29.76	20230704	1957	5.52	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
88	20240614	100308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2070	-15	5	-0.72	98854225	47710	23.58	2085	2095	2065	2710	1460	2085	2071.98	1.22	0	-431	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1292	6.95	0.74	12	0.08	298.00	2813.00	2940	20230704	-29.59	1957	20231030	5.77	2310	-10.39	20240607	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
89	20240614	090310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	10	2	0.48	23365485	11250	5.56	2085	2095	2070	2710	1460	2085	2076.93	1.22	0	3007	2138	2111	2093	2066	2048	2102	2057	312	625	500	1500	5	1	62399130	1307	7.03	0.74	12	0.02	298.00	2813.00	2940	20230704	-28.74	1957	20231030	7.05	2310	-9.31	20240607	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	4.15	N	017550	500	311 억		759185	N	N	921	N	00	N
90	20240613	160306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2085	-20	5	-0.95	420425795	200878	96.76	2115	2120	2075	2735	1475	2105	2092.94	1.29	0	-44657	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1301	7.00	0.74	12	0.32	298.00	2813.00	2940	20230704	-29.08	1957	20231030	6.54	2310	-9.74	20240607	1982	5.20	20240419	2940	-29.08	20230704	1957	6.54	20231030	4.09	N	017550	500	311 억		805235	N	N	921	N	00	N
91	20240613	150311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2090	-15	5	-0.71	393620475	188024	90.57	2115	2120	2075	2735	1475	2105	2093.46	1.29	0	-41900	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1304	7.01	0.74	12	0.30	298.00	2813.00	2940	20230704	-28.91	1957	20231030	6.80	2310	-9.52	20240607	1982	5.45	20240419	2940	-28.91	20230704	1957	6.80	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
92	20240613	140308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	-25	5	-1.19	355370245	169651	81.72	2115	2120	2075	2735	1475	2105	2094.71	1.29	0	-39569	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1298	6.98	0.74	12	0.27	298.00	2813.00	2940	20230704	-29.25	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
93	20240613	130308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2090	-15	5	-0.71	283426845	135083	65.07	2115	2120	2080	2735	1475	2105	2098.17	1.29	0	-34080	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1304	7.01	0.74	12	0.22	298.00	2813.00	2940	20230704	-28.91	1957	20231030	6.80	2310	-9.52	20240607	1982	5.45	20240419	2940	-28.91	20230704	1957	6.80	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
94	20240613	120308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	-5	5	-0.24	152929810	72608	34.97	2115	2120	2100	2735	1475	2105	2106.24	1.29	0	-15712	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1310	7.05	0.75	12	0.12	298.00	2813.00	2940	20230704	-28.57	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2940	-28.57	20230704	1957	7.31	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
95	20240613	110305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	5	2	0.24	130547385	61971	29.85	2115	2120	2100	2735	1475	2105	2106.59	1.29	0	-8855	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1317	7.08	0.75	12	0.10	298.00	2813.00	2940	20230704	-28.23	1957	20231030	7.82	2310	-8.66	20240607	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
96	20240613	100307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	0	3	0.00	76755365	36421	17.54	2115	2120	2100	2735	1475	2105	2107.45	1.29	0	-4252	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1314	7.06	0.75	12	0.06	298.00	2813.00	2940	20230704	-28.40	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
97	20240613	090310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	5	2	0.24	15068220	7133	3.44	2115	2120	2105	2735	1475	2105	2112.47	1.29	0	-396	2128	2116	2103	2091	2078	2122	2097	312	630	500	1510	5	1	62399130	1317	7.08	0.75	12	0.01	298.00	2813.00	2940	20230704	-28.23	1957	20231030	7.82	2310	-8.66	20240607	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	4.09	N	017550	500	311 억		805235	N	N	7	N	00	N
98	20240612	160304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	5	2	0.24	428218815	203683	48.46	2090	2115	2090	2730	1470	2100	2102.38	1.27	0	7094	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1314	7.06	0.75	12	0.33	298.00	2813.00	2940	20230704	-28.40	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	4.10	N	017550	500	311 억		793325	N	N	7	N	00	N
99	20240612	150310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	5	2	0.24	406046780	193145	45.95	2090	2115	2090	2730	1470	2100	2102.29	1.27	0	9423	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1314	7.06	0.75	12	0.31	298.00	2813.00	2940	20230704	-28.40	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
100	20240612	140306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	15	2	0.71	374066935	177961	42.34	2090	2115	2090	2730	1470	2100	2101.96	1.27	0	17817	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1320	7.10	0.75	12	0.29	298.00	2813.00	2940	20230704	-28.06	1957	20231030	8.07	2310	-8.44	20240607	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
101	20240612	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	5	2	0.24	323208400	153797	36.59	2090	2115	2090	2730	1470	2100	2101.53	1.27	0	29765	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1314	7.06	0.75	12	0.25	298.00	2813.00	2940	20230704	-28.40	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
102	20240612	120305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	10	2	0.48	274555940	130661	31.08	2090	2115	2090	2730	1470	2100	2101.28	1.27	0	42970	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1317	7.08	0.75	12	0.21	298.00	2813.00	2940	20230704	-28.23	1957	20231030	7.82	2310	-8.66	20240607	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
103	20240612	110305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	5	2	0.24	239730290	114113	27.15	2090	2115	2090	2730	1470	2100	2100.81	1.27	0	45398	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1314	7.06	0.75	12	0.18	298.00	2813.00	2940	20230704	-28.40	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
104	20240612	100305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	10	2	0.48	212780600	101344	24.11	2090	2110	2090	2730	1470	2100	2099.59	1.27	0	47464	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1317	7.08	0.75	12	0.16	298.00	2813.00	2940	20230704	-28.23	1957	20231030	7.82	2310	-8.66	20240607	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
105	20240612	090306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	-5	5	-0.24	30834530	14738	3.51	2090	2105	2090	2730	1470	2100	2092.18	1.27	0	7610	2163	2131	2108	2076	2053	2120	2065	312	630	500	1510	5	1	62399130	1307	7.03	0.74	12	0.02	298.00	2813.00	2940	20230704	-28.74	1957	20231030	7.05	2310	-9.31	20240607	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	4.10	N	017550	500	311 억		793325	N	N	48	N	00	N
106	20240610	160302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2120	-45	5	-2.08	983286395	462928	16.63	2165	2175	2100	2810	1520	2165	2124.08	1.30	0	54538	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1323	7.11	0.75	12	0.74	298.00	2813.00	2940	20230704	-27.89	1957	20231030	8.33	2310	-8.23	20240607	1982	6.96	20240419	2940	-27.89	20230704	1957	8.33	20231030	3.77	N	017550	500	311 억		809613	N	N	66	N	00	N
107	20240610	150304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	-50	5	-2.31	885302685	416646	14.97	2165	2175	2100	2810	1520	2165	2124.82	1.30	0	41929	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1320	7.10	0.75	12	0.67	298.00	2813.00	2940	20230704	-28.06	1957	20231030	8.07	2310	-8.44	20240607	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
108	20240610	140303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2120	-45	5	-2.08	755531485	355163	12.76	2165	2175	2110	2810	1520	2165	2127.27	1.30	0	29557	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1323	7.11	0.75	12	0.57	298.00	2813.00	2940	20230704	-27.89	1957	20231030	8.33	2310	-8.23	20240607	1982	6.96	20240419	2940	-27.89	20230704	1957	8.33	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
109	20240610	130303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	-20	5	-0.92	645595195	303307	10.90	2165	2175	2110	2810	1520	2165	2128.51	1.30	0	25915	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1338	7.20	0.76	12	0.49	298.00	2813.00	2940	20230704	-27.04	1957	20231030	9.61	2310	-7.14	20240607	1982	8.22	20240419	2940	-27.04	20230704	1957	9.61	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
110	20240610	120303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2140	-25	5	-1.15	584634345	274774	9.87	2165	2175	2110	2810	1520	2165	2127.68	1.30	0	28681	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1335	7.18	0.76	12	0.44	298.00	2813.00	2940	20230704	-27.21	1957	20231030	9.35	2310	-7.36	20240607	1982	7.97	20240419	2940	-27.21	20230704	1957	9.35	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
111	20240610	110305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2120	-45	5	-2.08	519068590	243895	8.76	2165	2175	2110	2810	1520	2165	2128.23	1.30	0	32581	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1323	7.11	0.75	12	0.39	298.00	2813.00	2940	20230704	-27.89	1957	20231030	8.33	2310	-8.23	20240607	1982	6.96	20240419	2940	-27.89	20230704	1957	8.33	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
112	20240610	100304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2125	-40	5	-1.85	387579760	181722	6.53	2165	2175	2110	2810	1520	2165	2132.80	1.30	0	13481	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1326	7.13	0.76	12	0.29	298.00	2813.00	2940	20230704	-27.72	1957	20231030	8.58	2310	-8.01	20240607	1982	7.21	20240419	2940	-27.72	20230704	1957	8.58	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
113	20240610	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2150	-15	5	-0.69	64802485	29953	1.08	2165	2175	2150	2810	1520	2165	2163.47	1.30	0	-9611	2391	2277	2196	2082	2001	2335	2140	312	645	500	1550	5	1	62399130	1342	7.21	0.76	12	0.05	298.00	2813.00	2940	20230704	-26.87	1957	20231030	9.86	2310	-6.93	20240607	1982	8.48	20240419	2940	-26.87	20230704	1957	9.86	20231030	3.77	N	017550	500	311 억		809613	N	N	19	N	00	N
114	20240607	160311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	20	2	0.93	6142235990	2761020	597.73	2140	2310	2115	2785	1505	2145	2224.65	1.31	0	20759	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1351	7.27	0.77	12	4.42	298.00	2813.00	2940	20230704	-26.36	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2940	-26.36	20230704	1957	10.63	20231030	3.62	N	017550	500	311 억		814421	N	N	19	N	00	N
115	20240607	150313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2155	10	2	0.47	5986531350	2688958	582.13	2140	2310	2115	2785	1505	2145	2226.34	1.31	0	-1914	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1345	7.23	0.77	12	4.31	298.00	2813.00	2940	20230704	-26.70	1957	20231030	10.12	2310	-6.71	20240607	1982	8.73	20240419	2940	-26.70	20230704	1957	10.12	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
116	20240607	140311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2210	65	2	3.03	5405115795	2422387	524.42	2140	2310	2115	2785	1505	2145	2231.32	1.31	0	-82268	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1379	7.42	0.79	12	3.88	298.00	2813.00	2940	20230704	-24.83	1957	20231030	12.93	2310	-4.33	20240607	1982	11.50	20240419	2940	-24.83	20230704	1957	12.93	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
117	20240607	130312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2220	75	2	3.50	5075658415	2273314	492.14	2140	2310	2115	2785	1505	2145	2232.71	1.31	0	-107886	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1385	7.45	0.79	12	3.64	298.00	2813.00	2940	20230704	-24.49	1957	20231030	13.44	2310	-3.90	20240607	1982	12.01	20240419	2940	-24.49	20230704	1957	13.44	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
118	20240607	120312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2195	50	2	2.33	4790052870	2143854	464.12	2140	2310	2115	2785	1505	2145	2234.32	1.31	0	-147583	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1370	7.37	0.78	12	3.44	298.00	2813.00	2940	20230704	-25.34	1957	20231030	12.16	2310	-4.98	20240607	1982	10.75	20240419	2940	-25.34	20230704	1957	12.16	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
119	20240607	110312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2265	120	2	5.59	2967449935	1323356	286.49	2140	2310	2115	2785	1505	2145	2242.37	1.31	0	-187879	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1413	7.60	0.81	12	2.12	298.00	2813.00	2940	20230704	-22.96	1957	20231030	15.74	2310	-1.95	20240607	1982	14.28	20240419	2940	-22.96	20230704	1957	15.74	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
120	20240607	100311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2135	-10	5	-0.47	188082795	88390	19.14	2140	2145	2115	2785	1505	2145	2127.87	1.31	0	16028	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1332	7.16	0.76	12	0.14	298.00	2813.00	2940	20230704	-27.38	1957	20231030	9.10	2210	-3.39	20240520	1982	7.72	20240419	2940	-27.38	20230704	1957	9.10	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
121	20240607	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	0	3	0.00	17191550	8053	1.74	2140	2145	2130	2785	1505	2145	2134.80	1.31	0	-604	2201	2172	2121	2092	2041	2187	2107	312	640	500	1540	5	1	62399130	1338	7.20	0.76	12	0.01	298.00	2813.00	2940	20230704	-27.04	1957	20231030	9.61	2210	-2.94	20240520	1982	8.22	20240419	2940	-27.04	20230704	1957	9.61	20231030	3.62	N	017550	500	311 억		814421	N	N	9	N	00	N
122	20240605	160309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	65	2	3.12	950291360	448572	61.42	2085	2150	2070	2700	1460	2080	2118.13	1.36	0	-30424	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1338	7.20	0.76	12	0.72	298.00	2813.00	2940	20230704	-27.04	1957	20231030	9.61	2210	-2.94	20240520	1982	8.22	20240419	2940	-27.04	20230704	1957	9.61	20231030	3.57	N	017550	500	311 억		850814	N	N	9	N	00	N
123	20240605	150308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2120	40	2	1.92	707501670	335139	45.89	2085	2150	2070	2700	1460	2080	2111.07	1.36	0	-13940	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1323	7.11	0.75	12	0.54	298.00	2813.00	2940	20230704	-27.89	1957	20231030	8.33	2210	-4.07	20240520	1982	6.96	20240419	2940	-27.89	20230704	1957	8.33	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
124	20240605	140308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	65	2	3.12	555629160	263742	36.11	2085	2145	2070	2700	1460	2080	2106.71	1.36	0	-515	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1338	7.20	0.76	12	0.42	298.00	2813.00	2940	20230704	-27.04	1957	20231030	9.61	2210	-2.94	20240520	1982	8.22	20240419	2940	-27.04	20230704	1957	9.61	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
125	20240605	130310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	35	2	1.68	297711845	142374	19.49	2085	2125	2070	2700	1460	2080	2091.05	1.36	0	-3615	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1320	7.10	0.75	12	0.23	298.00	2813.00	2940	20230704	-28.06	1957	20231030	8.07	2210	-4.30	20240520	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
126	20240605	120309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2090	10	2	0.48	223317145	107077	14.66	2085	2105	2070	2700	1460	2080	2085.58	1.36	0	-7203	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1304	7.01	0.74	12	0.17	298.00	2813.00	2940	20230704	-28.91	1957	20231030	6.80	2210	-5.43	20240520	1982	5.45	20240419	2940	-28.91	20230704	1957	6.80	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
127	20240605	110310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	25	2	1.20	184845125	88702	12.14	2085	2105	2070	2700	1460	2080	2083.89	1.36	0	-4002	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1314	7.06	0.75	12	0.14	298.00	2813.00	2940	20230704	-28.40	1957	20231030	7.56	2210	-4.75	20240520	1982	6.21	20240419	2940	-28.40	20230704	1957	7.56	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
128	20240605	100310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2070	-10	5	-0.48	100130215	48083	6.58	2085	2095	2070	2700	1460	2080	2082.45	1.36	0	-3904	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1292	6.95	0.74	12	0.08	298.00	2813.00	2940	20230704	-29.59	1957	20231030	5.77	2210	-6.33	20240520	1982	4.44	20240419	2940	-29.59	20230704	1957	5.77	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
129	20240605	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2085	5	2	0.24	11308740	5416	0.74	2085	2095	2085	2700	1460	2080	2088.02	1.36	0	1370	2190	2135	2105	2050	2020	2120	2035	312	620	500	1490	5	1	62399130	1301	7.00	0.74	12	0.01	298.00	2813.00	2940	20230704	-29.08	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2940	-29.08	20230704	1957	6.54	20231030	3.57	N	017550	500	311 억		850814	N	N	0	N	00	N
130	20240604	160306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	-70	5	-3.26	1541309925	727200	62.06	2145	2160	2075	2795	1505	2150	2119.63	1.39	0	-11641	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1298	6.98	0.74	12	1.17	298.00	2813.00	2940	20230704	-29.25	1957	20231030	6.29	2210	-5.88	20240520	1982	4.94	20240419	2940	-29.25	20230704	1957	6.29	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
131	20240604	150307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2085	-65	5	-3.02	1495638795	705283	60.19	2145	2160	2075	2795	1505	2150	2120.62	1.39	0	-12414	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1301	7.00	0.74	12	1.13	298.00	2813.00	2940	20230704	-29.08	1957	20231030	6.54	2210	-5.66	20240520	1982	5.20	20240419	2940	-29.08	20230704	1957	6.54	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
132	20240604	140308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2090	-60	5	-2.79	1375509680	647647	55.27	2145	2160	2085	2795	1505	2150	2123.86	1.39	0	-15175	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1304	7.01	0.74	12	1.04	298.00	2813.00	2940	20230704	-28.91	1957	20231030	6.80	2210	-5.43	20240520	1982	5.45	20240419	2940	-28.91	20230704	1957	6.80	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
133	20240604	130306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2090	-60	5	-2.79	1318086185	620267	52.94	2145	2160	2085	2795	1505	2150	2125.03	1.39	0	-12471	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1304	7.01	0.74	12	0.99	298.00	2813.00	2940	20230704	-28.91	1957	20231030	6.80	2210	-5.43	20240520	1982	5.45	20240419	2940	-28.91	20230704	1957	6.80	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
134	20240604	120306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	-40	5	-1.86	1186227900	557236	47.56	2145	2160	2100	2795	1505	2150	2128.77	1.39	0	-10506	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1317	7.08	0.75	12	0.89	298.00	2813.00	2940	20230704	-28.23	1957	20231030	7.82	2210	-4.52	20240520	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
135	20240604	110306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	-35	5	-1.63	1136061330	533449	45.53	2145	2160	2100	2795	1505	2150	2129.65	1.39	0	-3706	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1320	7.10	0.75	12	0.85	298.00	2813.00	2940	20230704	-28.06	1957	20231030	8.07	2210	-4.30	20240520	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
136	20240604	100305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	-35	5	-1.63	1041707995	488710	41.71	2145	2160	2100	2795	1505	2150	2131.55	1.39	0	6479	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1320	7.10	0.75	12	0.78	298.00	2813.00	2940	20230704	-28.06	1957	20231030	8.07	2210	-4.30	20240520	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
137	20240604	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2135	-15	5	-0.70	243739900	113663	9.70	2145	2155	2135	2795	1505	2150	2144.41	1.39	0	10144	2230	2190	2110	2070	1990	2210	2090	312	645	500	1540	5	1	62399130	1332	7.16	0.76	12	0.18	298.00	2813.00	2940	20230704	-27.38	1957	20231030	9.10	2210	-3.39	20240520	1982	7.72	20240419	2940	-27.38	20230704	1957	9.10	20231030	3.58	N	017550	500	311 억		864761	N	N	0	N	00	N
138	20240603	160305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2150	125	2	6.17	1140172665	542310	590.36	2030	2150	2030	2630	1420	2025	2101.54	1.25	0	76114	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1342	7.21	0.76	12	0.87	298.00	2813.00	2940	20230704	-26.87	1957	20231030	9.86	2210	-2.71	20240520	1982	8.48	20240419	2940	-26.87	20230704	1957	9.86	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
139	20240603	150304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	90	2	4.44	806476800	386323	420.55	2030	2125	2030	2630	1420	2025	2087.57	1.25	0	66976	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1320	7.10	0.75	12	0.62	298.00	2813.00	2940	20230704	-28.06	1957	20231030	8.07	2210	-4.30	20240520	1982	6.71	20240419	2940	-28.06	20230704	1957	8.07	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
140	20240603	140304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	85	2	4.20	608195235	292601	318.53	2030	2110	2030	2630	1420	2025	2078.58	1.25	0	50294	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1317	7.08	0.75	12	0.47	298.00	2813.00	2940	20230704	-28.23	1957	20231030	7.82	2210	-4.52	20240520	1982	6.46	20240419	2940	-28.23	20230704	1957	7.82	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
141	20240603	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	70	2	3.46	461035240	222535	242.25	2030	2105	2030	2630	1420	2025	2071.74	1.25	0	33283	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1307	7.03	0.74	12	0.36	298.00	2813.00	2940	20230704	-28.74	1957	20231030	7.05	2210	-5.20	20240520	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
142	20240603	120304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	70	2	3.46	356364205	172521	187.81	2030	2100	2030	2630	1420	2025	2065.63	1.25	0	40445	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1307	7.03	0.74	12	0.28	298.00	2813.00	2940	20230704	-28.74	1957	20231030	7.05	2210	-5.20	20240520	1982	5.70	20240419	2940	-28.74	20230704	1957	7.05	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
143	20240603	110302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	30	2	1.48	188887510	92025	100.18	2030	2070	2030	2630	1420	2025	2052.57	1.25	0	21319	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1282	6.90	0.73	12	0.15	298.00	2813.00	2940	20230704	-30.10	1957	20231030	5.01	2210	-7.01	20240520	1982	3.68	20240419	2940	-30.10	20230704	1957	5.01	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
144	20240603	100302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	25	2	1.23	72491000	35416	38.55	2030	2055	2030	2630	1420	2025	2046.84	1.25	0	-3674	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1279	6.88	0.73	12	0.06	298.00	2813.00	2940	20230704	-30.27	1957	20231030	4.75	2210	-7.24	20240520	1982	3.43	20240419	2940	-30.27	20230704	1957	4.75	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N
145	20240603	090302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2035	10	2	0.49	209460	103	0.11	2030	2035	2030	2630	1420	2025	2033.59	1.25	0	-13	2055	2040	2030	2015	2005	2047	2022	312	605	500	1450	5	1	62399130	1270	6.83	0.72	12	0.00	298.00	2813.00	2940	20230704	-30.78	1957	20231030	3.99	2210	-7.92	20240520	1982	2.67	20240419	2940	-30.78	20230704	1957	3.99	20231030	3.60	N	017550	500	311 억		777790	N	N	0	N	00	N