KissMeData/015590/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160326	57	100.00	KOSPI	기계	N	N	N	N	N	584	4	2	0.69	1617174790	2760141	191.67	583	598	575	754	406	580	585.90	2.16	335133	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1384	9.57	1.08	12	1.16	61.00	540.00	1230	20230707	-52.52	349	20240202	67.34	824	-29.13	20240131	349	67.34	20240202	1230	-52.52	20230707	349	67.34	20240202	0.09	N	015590	500	1184 억	5127025	N	N	222	N	00	N
3	20240628	150326	57	100.00	KOSPI	기계	N	N	N	N	N	583	3	2	0.52	1505402125	2568569	178.37	583	598	575	754	406	580	586.09	2.16	356176	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1382	9.56	1.08	12	1.08	61.00	540.00	1230	20230707	-52.60	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1230	-52.60	20230707	349	67.05	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
4	20240628	140325	57	100.00	KOSPI	기계	N	N	N	N	N	583	3	2	0.52	1198106540	2042794	141.86	583	598	575	754	406	580	586.50	2.16	409151	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1382	9.56	1.08	12	0.86	61.00	540.00	1230	20230707	-52.60	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1230	-52.60	20230707	349	67.05	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
5	20240628	130326	57	100.00	KOSPI	기계	N	N	N	N	N	588	8	2	1.38	1025007310	1747158	121.33	583	598	575	754	406	580	586.67	2.16	371892	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1393	9.64	1.09	12	0.74	61.00	540.00	1230	20230707	-52.20	349	20240202	68.48	824	-28.64	20240131	349	68.48	20240202	1230	-52.20	20230707	349	68.48	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
6	20240628	120325	57	100.00	KOSPI	기계	N	N	N	N	N	586	6	2	1.03	859429998	1464564	101.70	583	598	575	754	406	580	586.82	2.16	331475	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1389	9.61	1.09	12	0.62	61.00	540.00	1230	20230707	-52.36	349	20240202	67.91	824	-28.88	20240131	349	67.91	20240202	1230	-52.36	20230707	349	67.91	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
7	20240628	110322	57	100.00	KOSPI	기계	N	N	N	N	N	589	9	2	1.55	662343085	1128322	78.35	583	598	575	754	406	580	587.02	2.16	280614	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1396	9.66	1.09	12	0.48	61.00	540.00	1230	20230707	-52.11	349	20240202	68.77	824	-28.52	20240131	349	68.77	20240202	1230	-52.11	20230707	349	68.77	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
8	20240628	100320	57	100.00	KOSPI	기계	N	N	N	N	N	586	6	2	1.03	280806666	484295	33.63	583	592	575	754	406	580	579.83	2.16	64238	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1389	9.61	1.09	12	0.20	61.00	540.00	1230	20230707	-52.36	349	20240202	67.91	824	-28.88	20240131	349	67.91	20240202	1230	-52.36	20230707	349	67.91	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
9	20240628	090320	57	100.00	KOSPI	기계	N	N	N	N	N	583	3	2	0.52	11976329	20592	1.43	583	586	577	754	406	580	581.60	2.16	-7923	594	586	580	572	566	584	570	1185	174	500	400	1	1	236981544	1382	9.56	1.08	12	0.01	61.00	540.00	1230	20230707	-52.60	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1230	-52.60	20230707	349	67.05	20240202	0.09	N	015590	500	1184 억	5127025	N	N	261	N	00	N
10	20240627	160315	57	100.00	KOSPI	기계	N	N	N	N	N	580	-4	5	-0.68	824183935	1425189	59.91	585	588	574	759	409	584	578.30	2.18	-52420	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1374	9.51	1.07	12	0.60	61.00	540.00	1230	20230707	-52.85	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1230	-52.85	20230707	349	66.19	20240202	0.09	N	015590	500	1184 억	5175983	N	N	261	N	00	N
11	20240627	150322	57	100.00	KOSPI	기계	N	N	N	N	N	580	-4	5	-0.68	755216653	1306230	54.91	585	588	574	759	409	584	578.16	2.18	-33014	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1374	9.51	1.07	12	0.55	61.00	540.00	1230	20230707	-52.85	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1230	-52.85	20230707	349	66.19	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
12	20240627	140318	57	100.00	KOSPI	기계	N	N	N	N	N	578	-6	5	-1.03	682835832	1181042	49.65	585	588	574	759	409	584	578.16	2.18	-23131	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1370	9.48	1.07	12	0.50	61.00	540.00	1230	20230707	-53.01	349	20240202	65.62	824	-29.85	20240131	349	65.62	20240202	1230	-53.01	20230707	349	65.62	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
13	20240627	130319	57	100.00	KOSPI	기계	N	N	N	N	N	580	-4	5	-0.68	617707813	1068202	44.91	585	588	574	759	409	584	578.27	2.18	-19307	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1374	9.51	1.07	12	0.45	61.00	540.00	1230	20230707	-52.85	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1230	-52.85	20230707	349	66.19	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
14	20240627	120321	57	100.00	KOSPI	기계	N	N	N	N	N	583	-1	5	-0.17	575681078	995772	41.86	585	588	574	759	409	584	578.12	2.18	-13886	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1382	9.56	1.08	12	0.42	61.00	540.00	1230	20230707	-52.60	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1230	-52.60	20230707	349	67.05	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
15	20240627	110320	57	100.00	KOSPI	기계	N	N	N	N	N	578	-6	5	-1.03	380137609	656515	27.60	585	588	575	759	409	584	579.02	2.18	-35280	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1370	9.48	1.07	12	0.28	61.00	540.00	1230	20230707	-53.01	349	20240202	65.62	824	-29.85	20240131	349	65.62	20240202	1230	-53.01	20230707	349	65.62	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
16	20240627	100319	57	100.00	KOSPI	기계	N	N	N	N	N	578	-6	5	-1.03	281812702	486459	20.45	585	588	575	759	409	584	579.31	2.18	-4106	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1370	9.48	1.07	12	0.21	61.00	540.00	1230	20230707	-53.01	349	20240202	65.62	824	-29.85	20240131	349	65.62	20240202	1230	-53.01	20230707	349	65.62	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
17	20240627	090319	57	100.00	KOSPI	기계	N	N	N	N	N	582	-2	5	-0.34	57840289	99561	4.19	585	585	579	759	409	584	580.94	2.18	-30023	610	597	589	576	568	593	572	1185	175	500	400	1	1	236981544	1379	9.54	1.08	12	0.04	61.00	540.00	1230	20230707	-52.68	349	20240202	66.76	824	-29.37	20240131	349	66.76	20240202	1230	-52.68	20230707	349	66.76	20240202	0.09	N	015590	500	1184 억	5175983	N	N	279	N	00	N
18	20240626	160319	57	100.00	KOSPI	기계	N	N	N	N	N	584	5	2	0.86	1390319332	2356320	59.90	586	602	581	752	406	579	590.04	2.32	-327275	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1384	9.57	1.08	12	0.99	61.00	540.00	1230	20230707	-52.52	349	20240202	67.34	824	-29.13	20240131	349	67.34	20240202	1230	-52.52	20230707	349	67.34	20240202	0.09	N	015590	500	1184 억	5496913	N	N	279	N	00	N
19	20240626	150319	57	100.00	KOSPI	기계	N	N	N	N	N	585	6	2	1.04	1292451604	2188663	55.64	586	602	582	752	406	579	590.52	2.32	-288170	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1386	9.59	1.08	12	0.92	61.00	540.00	1230	20230707	-52.44	349	20240202	67.62	824	-29.00	20240131	349	67.62	20240202	1230	-52.44	20230707	349	67.62	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
20	20240626	140319	57	100.00	KOSPI	기계	N	N	N	N	N	585	6	2	1.04	1134447448	1918958	48.79	586	602	583	752	406	579	591.18	2.32	-267843	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1386	9.59	1.08	12	0.81	61.00	540.00	1230	20230707	-52.44	349	20240202	67.62	824	-29.00	20240131	349	67.62	20240202	1230	-52.44	20230707	349	67.62	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
21	20240626	130320	57	100.00	KOSPI	기계	N	N	N	N	N	587	8	2	1.38	951188761	1606298	40.84	586	602	584	752	406	579	592.16	2.32	-228474	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1391	9.62	1.09	12	0.68	61.00	540.00	1230	20230707	-52.28	349	20240202	68.19	824	-28.76	20240131	349	68.19	20240202	1230	-52.28	20230707	349	68.19	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
22	20240626	120319	57	100.00	KOSPI	기계	N	N	N	N	N	590	11	2	1.90	883446093	1490979	37.91	586	602	584	752	406	579	592.53	2.32	-212499	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1398	9.67	1.09	12	0.63	61.00	540.00	1230	20230707	-52.03	349	20240202	69.05	824	-28.40	20240131	349	69.05	20240202	1230	-52.03	20230707	349	69.05	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
23	20240626	110319	57	100.00	KOSPI	기계	N	N	N	N	N	589	10	2	1.73	747052524	1259804	32.03	586	602	584	752	406	579	592.99	2.32	-171817	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1396	9.66	1.09	12	0.53	61.00	540.00	1230	20230707	-52.11	349	20240202	68.77	824	-28.52	20240131	349	68.77	20240202	1230	-52.11	20230707	349	68.77	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
24	20240626	100319	57	100.00	KOSPI	기계	N	N	N	N	N	591	12	2	2.07	567706497	955378	24.29	586	602	584	752	406	579	594.22	2.32	-154971	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1401	9.69	1.09	12	0.40	61.00	540.00	1230	20230707	-51.95	349	20240202	69.34	824	-28.28	20240131	349	69.34	20240202	1230	-51.95	20230707	349	69.34	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
25	20240626	090318	57	100.00	KOSPI	기계	N	N	N	N	N	586	7	2	1.21	28222321	48125	1.22	586	589	585	752	406	579	586.44	2.32	-29492	619	599	580	560	541	609	570	1185	173	500	400	1	1	236981544	1389	9.61	1.09	12	0.02	61.00	540.00	1230	20230707	-52.36	349	20240202	67.91	824	-28.88	20240131	349	67.91	20240202	1230	-52.36	20230707	349	67.91	20240202	0.09	N	015590	500	1184 억	5496913	N	N	290	N	00	N
26	20240625	160318	57	100.00	KOSPI	기계	N	N	N	N	N	579	8	2	1.40	2222335352	3834507	89.52	568	600	561	742	400	571	579.56	2.37	-114493	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1372	9.49	1.07	12	1.62	61.00	540.00	1230	20230707	-52.93	349	20240202	65.90	824	-29.73	20240131	349	65.90	20240202	1230	-52.93	20230707	349	65.90	20240202	0.09	N	015590	500	1184 억	5624548	N	N	290	N	00	N
27	20240625	150319	57	100.00	KOSPI	기계	N	N	N	N	N	580	9	2	1.58	2176590508	3755539	87.67	568	600	561	742	400	571	579.57	2.37	-142293	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1374	9.51	1.07	12	1.58	61.00	540.00	1230	20230707	-52.85	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1230	-52.85	20230707	349	66.19	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
28	20240625	140319	57	100.00	KOSPI	기계	N	N	N	N	N	582	11	2	1.93	1987604467	3428728	80.04	568	600	561	742	400	571	579.69	2.37	-206470	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1379	9.54	1.08	12	1.45	61.00	540.00	1230	20230707	-52.68	349	20240202	66.76	824	-29.37	20240131	349	66.76	20240202	1230	-52.68	20230707	349	66.76	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
29	20240625	130319	57	100.00	KOSPI	기계	N	N	N	N	N	587	16	2	2.80	1757186470	3036777	70.89	568	600	561	742	400	571	578.64	2.37	-239400	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1391	9.62	1.09	12	1.28	61.00	540.00	1230	20230707	-52.28	349	20240202	68.19	824	-28.76	20240131	349	68.19	20240202	1230	-52.28	20230707	349	68.19	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
30	20240625	120320	57	100.00	KOSPI	기계	N	N	N	N	N	568	-3	5	-0.53	924588615	1623195	37.89	568	584	561	742	400	571	569.61	2.37	-108454	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1346	9.31	1.05	12	0.68	61.00	540.00	1230	20230707	-53.82	349	20240202	62.75	824	-31.07	20240131	349	62.75	20240202	1230	-53.82	20230707	349	62.75	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
31	20240625	110322	57	100.00	KOSPI	기계	N	N	N	N	N	564	-7	5	-1.23	841434170	1476303	34.46	568	584	561	742	400	571	569.96	2.37	-130681	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1337	9.25	1.04	12	0.62	61.00	540.00	1230	20230707	-54.15	349	20240202	61.60	824	-31.55	20240131	349	61.60	20240202	1230	-54.15	20230707	349	61.60	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
32	20240625	100318	57	100.00	KOSPI	기계	N	N	N	N	N	567	-4	5	-0.70	525452854	916730	21.40	568	584	566	742	400	571	573.18	2.37	-80768	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1344	9.30	1.05	12	0.39	61.00	540.00	1230	20230707	-53.90	349	20240202	62.46	824	-31.19	20240131	349	62.46	20240202	1230	-53.90	20230707	349	62.46	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
33	20240625	090318	57	100.00	KOSPI	기계	N	N	N	N	N	575	4	2	0.70	38776894	68190	1.59	568	576	566	742	400	571	568.66	2.37	8546	614	592	570	548	526	603	559	1185	171	500	390	1	1	236981544	1363	9.43	1.06	12	0.03	61.00	540.00	1230	20230707	-53.25	349	20240202	64.76	824	-30.22	20240131	349	64.76	20240202	1230	-53.25	20230707	349	64.76	20240202	0.09	N	015590	500	1184 억	5624548	N	N	211	N	00	N
34	20240624	160318	57	100.00	KOSPI	기계	N	N	N	N	N	571	9	2	1.60	2462493645	4279436	101.64	560	592	548	730	394	562	575.43	2.54	-400447	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1353	9.36	1.06	12	1.81	61.00	540.00	1230	20230707	-53.58	349	20240202	63.61	824	-30.70	20240131	349	63.61	20240202	1230	-53.58	20230707	349	63.61	20240202	0.09	N	015590	500	1184 억	6014163	N	N	211	N	00	N
35	20240624	150318	57	100.00	KOSPI	기계	N	N	N	N	N	570	8	2	1.42	2315570267	4021225	95.50	560	592	548	730	394	562	575.84	2.54	-347271	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1351	9.34	1.06	12	1.70	61.00	540.00	1230	20230707	-53.66	349	20240202	63.32	824	-30.83	20240131	349	63.32	20240202	1230	-53.66	20230707	349	63.32	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
36	20240624	140318	57	100.00	KOSPI	기계	N	N	N	N	N	578	16	2	2.85	2156613667	3742645	88.89	560	592	548	730	394	562	576.23	2.54	-304104	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1370	9.48	1.07	12	1.58	61.00	540.00	1230	20230707	-53.01	349	20240202	65.62	824	-29.85	20240131	349	65.62	20240202	1230	-53.01	20230707	349	65.62	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
37	20240624	130317	57	100.00	KOSPI	기계	N	N	N	N	N	572	10	2	1.78	1981299451	3437370	81.64	560	592	548	730	394	562	576.40	2.54	-276122	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1356	9.38	1.06	12	1.45	61.00	540.00	1230	20230707	-53.50	349	20240202	63.90	824	-30.58	20240131	349	63.90	20240202	1230	-53.50	20230707	349	63.90	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
38	20240624	120318	57	100.00	KOSPI	기계	N	N	N	N	N	571	9	2	1.60	1799787048	3120178	74.10	560	592	548	730	394	562	576.82	2.54	-283309	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1353	9.36	1.06	12	1.32	61.00	540.00	1230	20230707	-53.58	349	20240202	63.61	824	-30.70	20240131	349	63.61	20240202	1230	-53.58	20230707	349	63.61	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
39	20240624	110319	57	100.00	KOSPI	기계	N	N	N	N	N	580	18	2	3.20	1254314560	2170341	51.55	560	592	548	730	394	562	577.93	2.54	57992	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1374	9.51	1.07	12	0.92	61.00	540.00	1230	20230707	-52.85	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1230	-52.85	20230707	349	66.19	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
40	20240624	100318	57	100.00	KOSPI	기계	N	N	N	N	N	586	24	2	4.27	936475380	1622658	38.54	560	592	548	730	394	562	577.12	2.54	133927	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1389	9.61	1.09	12	0.68	61.00	540.00	1230	20230707	-52.36	349	20240202	67.91	824	-28.88	20240131	349	67.91	20240202	1230	-52.36	20230707	349	67.91	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
41	20240624	090319	57	100.00	KOSPI	기계	N	N	N	N	N	552	-10	5	-1.78	93248221	168381	4.00	560	560	548	730	394	562	553.79	2.54	-15293	620	591	576	547	532	583	539	1185	168	500	390	1	1	236981544	1308	9.05	1.02	12	0.07	61.00	540.00	1230	20230707	-55.12	349	20240202	58.17	824	-33.01	20240131	349	58.17	20240202	1230	-55.12	20230707	349	58.17	20240202	0.09	N	015590	500	1184 억	6014163	N	N	103	N	00	N
42	20240621	160309	57	100.00	KOSPI	기계	N	N	N	N	N	562	-17	5	-2.94	2420437907	4176463	64.12	580	605	561	752	406	579	579.65	2.81	-641806	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1332	9.21	1.04	12	1.76	61.00	540.00	1230	20230707	-54.31	349	20240202	61.03	824	-31.80	20240131	349	61.03	20240202	1230	-54.31	20230707	349	61.03	20240202	0.11	N	015590	500	1184 억	6662204	N	N	103	N	00	N
43	20240621	150309	57	100.00	KOSPI	기계	N	N	N	N	N	568	-11	5	-1.90	2208376598	3800625	58.35	580	605	561	752	406	579	581.06	2.81	-619233	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1346	9.31	1.05	12	1.60	61.00	540.00	1230	20230707	-53.82	349	20240202	62.75	824	-31.07	20240131	349	62.75	20240202	1230	-53.82	20230707	349	62.75	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
44	20240621	140310	57	100.00	KOSPI	기계	N	N	N	N	N	569	-10	5	-1.73	1993554665	3421171	52.53	580	605	566	752	406	579	582.71	2.81	-611286	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1348	9.33	1.05	12	1.44	61.00	540.00	1230	20230707	-53.74	349	20240202	63.04	824	-30.95	20240131	349	63.04	20240202	1230	-53.74	20230707	349	63.04	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
45	20240621	130309	57	100.00	KOSPI	기계	N	N	N	N	N	576	-3	5	-0.52	1664796980	2844048	43.67	580	605	571	752	406	579	585.36	2.81	-523707	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1365	9.44	1.07	12	1.20	61.00	540.00	1230	20230707	-53.17	349	20240202	65.04	824	-30.10	20240131	349	65.04	20240202	1230	-53.17	20230707	349	65.04	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
46	20240621	120311	57	100.00	KOSPI	기계	N	N	N	N	N	580	1	2	0.17	1474692484	2514272	38.60	580	605	571	752	406	579	586.53	2.81	-395320	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1374	9.51	1.07	12	1.06	61.00	540.00	1230	20230707	-52.85	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1230	-52.85	20230707	349	66.19	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
47	20240621	110311	57	100.00	KOSPI	기계	N	N	N	N	N	594	15	2	2.59	1197639894	2039117	31.31	580	605	571	752	406	579	587.33	2.81	-279809	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1408	9.74	1.10	12	0.86	61.00	540.00	1230	20230707	-51.71	349	20240202	70.20	824	-27.91	20240131	349	70.20	20240202	1230	-51.71	20230707	349	70.20	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
48	20240621	100309	57	100.00	KOSPI	기계	N	N	N	N	N	588	9	2	1.55	931024605	1588709	24.39	580	605	571	752	406	579	586.03	2.81	-266979	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1393	9.64	1.09	12	0.67	61.00	540.00	1230	20230707	-52.20	349	20240202	68.48	824	-28.64	20240131	349	68.48	20240202	1230	-52.20	20230707	349	68.48	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
49	20240621	090311	57	100.00	KOSPI	기계	N	N	N	N	N	583	4	2	0.69	100203846	173548	2.66	580	586	571	752	406	579	577.38	2.81	-67733	631	605	586	560	541	595	550	1185	173	500	400	1	1	236981544	1382	9.56	1.08	12	0.07	61.00	540.00	1230	20230707	-52.60	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1230	-52.60	20230707	349	67.05	20240202	0.11	N	015590	500	1184 억	6662204	N	N	350	N	00	N
50	20240620	160309	57	100.00	KOSPI	기계	N	N	N	N	N	579	-21	5	-3.50	3776754445	6501289	63.40	610	612	567	780	420	600	580.92	3.03	-498414	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1372	9.49	1.07	12	2.74	61.00	540.00	1230	20230707	-52.93	349	20240202	65.90	824	-29.73	20240131	349	65.90	20240202	1230	-52.93	20230707	349	65.90	20240202	0.11	N	015590	500	1184 억	7190662	N	N	350	N	00	N
51	20240620	150309	57	100.00	KOSPI	기계	N	N	N	N	N	583	-17	5	-2.83	3645115154	6274486	61.19	610	612	567	780	420	600	580.94	3.03	-395074	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1382	9.56	1.08	12	2.65	61.00	540.00	1230	20230707	-52.60	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1230	-52.60	20230707	349	67.05	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
52	20240620	140310	57	100.00	KOSPI	기계	N	N	N	N	N	581	-19	5	-3.17	3459329540	5953927	58.06	610	612	567	780	420	600	581.02	3.03	-282411	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1377	9.52	1.08	12	2.51	61.00	540.00	1230	20230707	-52.76	349	20240202	66.48	824	-29.49	20240131	349	66.48	20240202	1230	-52.76	20230707	349	66.48	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
53	20240620	130310	57	100.00	KOSPI	기계	N	N	N	N	N	575	-25	5	-4.17	3268409935	5624943	54.86	610	612	567	780	420	600	581.06	3.03	-258867	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1363	9.43	1.06	12	2.37	61.00	540.00	1230	20230707	-53.25	349	20240202	64.76	824	-30.22	20240131	349	64.76	20240202	1230	-53.25	20230707	349	64.76	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
54	20240620	120309	57	100.00	KOSPI	기계	N	N	N	N	N	568	-32	5	-5.33	2784069751	4784502	46.66	610	612	567	780	420	600	581.89	3.03	-215427	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1346	9.31	1.05	12	2.02	61.00	540.00	1230	20230707	-53.82	349	20240202	62.75	824	-31.07	20240131	349	62.75	20240202	1230	-53.82	20230707	349	62.75	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
55	20240620	110310	57	100.00	KOSPI	기계	N	N	N	N	N	581	-19	5	-3.17	1856393138	3168913	30.90	610	612	578	780	420	600	585.81	3.03	-53963	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1377	9.52	1.08	12	1.34	61.00	540.00	1230	20230707	-52.76	349	20240202	66.48	824	-29.49	20240131	349	66.48	20240202	1230	-52.76	20230707	349	66.48	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
56	20240620	100311	57	100.00	KOSPI	기계	N	N	N	N	N	593	-7	5	-1.17	1463100699	2495592	24.34	610	612	578	780	420	600	586.27	3.03	105106	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1405	9.72	1.10	12	1.05	61.00	540.00	1230	20230707	-51.79	349	20240202	69.91	824	-28.03	20240131	349	69.91	20240202	1230	-51.79	20230707	349	69.91	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
57	20240620	090311	57	100.00	KOSPI	기계	N	N	N	N	N	595	-5	5	-0.83	89428267	149132	1.45	610	612	594	780	420	600	599.66	3.03	-63900	646	622	609	585	572	616	579	1185	180	500	420	1	1	236981544	1410	9.75	1.10	12	0.06	61.00	540.00	1230	20230707	-51.63	349	20240202	70.49	824	-27.79	20240131	349	70.49	20240202	1230	-51.63	20230707	349	70.49	20240202	0.11	N	015590	500	1184 억	7190662	N	N	172	N	00	N
58	20240619	160308	57	100.00	KOSPI	기계	N	N	N	N	N	600	-15	5	-2.44	6248265509	10185133	53.20	620	633	596	799	431	615	613.49	3.85	-2033839	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1422	9.84	1.11	12	4.30	61.00	540.00	1230	20230707	-51.22	349	20240202	71.92	824	-27.18	20240131	349	71.92	20240202	1230	-51.22	20230707	349	71.92	20240202	0.11	N	015590	500	1184 억	9126427	N	N	172	N	00	N
59	20240619	150307	57	100.00	KOSPI	기계	N	N	N	N	N	606	-9	5	-1.46	6077904505	9902836	51.73	620	633	596	799	431	615	613.75	3.85	-1863435	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1436	9.93	1.12	12	4.18	61.00	540.00	1230	20230707	-50.73	349	20240202	73.64	824	-26.46	20240131	349	73.64	20240202	1230	-50.73	20230707	349	73.64	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
60	20240619	140310	57	100.00	KOSPI	기계	N	N	N	N	N	605	-10	5	-1.63	5563579264	9048073	47.26	620	633	599	799	431	615	614.89	3.85	-1521658	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1434	9.92	1.12	12	3.82	61.00	540.00	1230	20230707	-50.81	349	20240202	73.35	824	-26.58	20240131	349	73.35	20240202	1230	-50.81	20230707	349	73.35	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
61	20240619	130308	57	100.00	KOSPI	기계	N	N	N	N	N	604	-11	5	-1.79	5317435307	8639849	45.13	620	633	599	799	431	615	615.45	3.85	-1494609	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1431	9.90	1.12	12	3.65	61.00	540.00	1230	20230707	-50.89	349	20240202	73.07	824	-26.70	20240131	349	73.07	20240202	1230	-50.89	20230707	349	73.07	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
62	20240619	120307	57	100.00	KOSPI	기계	N	N	N	N	N	611	-4	5	-0.65	4729334641	7664196	40.04	620	633	599	799	431	615	617.07	3.85	-1398195	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1448	10.02	1.13	12	3.23	61.00	540.00	1230	20230707	-50.33	349	20240202	75.07	824	-25.85	20240131	349	75.07	20240202	1230	-50.33	20230707	349	75.07	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
63	20240619	110309	57	100.00	KOSPI	기계	N	N	N	N	N	622	7	2	1.14	4229834916	6850474	35.78	620	633	599	799	431	615	617.45	3.85	-1275819	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1474	10.20	1.15	12	2.89	61.00	540.00	1230	20230707	-49.43	349	20240202	78.22	824	-24.51	20240131	349	78.22	20240202	1230	-49.43	20230707	349	78.22	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
64	20240619	100310	57	100.00	KOSPI	기계	N	N	N	N	N	622	7	2	1.14	3625346043	5879437	30.71	620	633	599	799	431	615	616.61	3.85	-1300240	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1474	10.20	1.15	12	2.48	61.00	540.00	1230	20230707	-49.43	349	20240202	78.22	824	-24.51	20240131	349	78.22	20240202	1230	-49.43	20230707	349	78.22	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
65	20240619	090313	57	100.00	KOSPI	기계	N	N	N	N	N	610	-5	5	-0.81	517202836	841343	4.39	620	628	606	799	431	615	614.73	3.85	-336707	669	641	600	572	531	656	587	1185	184	500	430	1	1	236981544	1446	10.00	1.13	12	0.36	61.00	540.00	1230	20230707	-50.41	349	20240202	74.79	824	-25.97	20240131	349	74.79	20240202	1230	-50.41	20230707	349	74.79	20240202	0.11	N	015590	500	1184 억	9126427	N	N	234	N	00	N
66	20240618	160307	57	100.00	KOSPI	기계	N	N	N	N	N	615	52	2	9.24	11263975807	18778579	155.84	565	628	559	731	395	563	599.81	3.54	694226	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1457	10.08	1.14	12	7.92	61.00	540.00	1230	20230707	-50.00	349	20240202	76.22	824	-25.36	20240131	349	76.22	20240202	1230	-50.00	20230707	349	76.22	20240202	0.17	N	015590	500	1184 억	8396680	N	N	234	N	00	N
67	20240618	150305	57	100.00	KOSPI	기계	N	N	N	N	N	617	54	2	9.59	10653364467	17790750	147.65	565	628	559	731	395	563	598.81	3.54	756523	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1462	10.11	1.14	12	7.51	61.00	540.00	1230	20230707	-49.84	349	20240202	76.79	824	-25.12	20240131	349	76.79	20240202	1230	-49.84	20230707	349	76.79	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
68	20240618	140306	57	100.00	KOSPI	기계	N	N	N	N	N	613	50	2	8.88	6713949427	11415527	94.74	565	613	559	731	395	563	588.14	3.54	427151	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1453	10.05	1.14	12	4.82	61.00	540.00	1230	20230707	-50.16	349	20240202	75.64	824	-25.61	20240131	349	75.64	20240202	1230	-50.16	20230707	349	75.64	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
69	20240618	130308	57	100.00	KOSPI	기계	N	N	N	N	N	592	29	2	5.15	5117856169	8761847	72.71	565	600	559	731	395	563	584.11	3.54	-221303	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1403	9.70	1.10	12	3.70	61.00	540.00	1230	20230707	-51.87	349	20240202	69.63	824	-28.16	20240131	349	69.63	20240202	1230	-51.87	20230707	349	69.63	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
70	20240618	120308	57	100.00	KOSPI	기계	N	N	N	N	N	591	28	2	4.97	3758635016	6473841	53.73	565	596	559	731	395	563	580.59	3.54	-935727	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1401	9.69	1.09	12	2.73	61.00	540.00	1230	20230707	-51.95	349	20240202	69.34	824	-28.28	20240131	349	69.34	20240202	1230	-51.95	20230707	349	69.34	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
71	20240618	110306	57	100.00	KOSPI	기계	N	N	N	N	N	574	11	2	1.95	3058177273	5274084	43.77	565	596	559	731	395	563	579.85	3.54	-1073638	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1360	9.41	1.06	12	2.23	61.00	540.00	1230	20230707	-53.33	349	20240202	64.47	824	-30.34	20240131	349	64.47	20240202	1230	-53.33	20230707	349	64.47	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
72	20240618	100307	57	100.00	KOSPI	기계	N	N	N	N	N	585	22	2	3.91	2320171890	3990538	33.12	565	596	559	731	395	563	581.42	3.54	-625831	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1386	9.59	1.08	12	1.68	61.00	540.00	1230	20230707	-52.44	349	20240202	67.62	824	-29.00	20240131	349	67.62	20240202	1230	-52.44	20230707	349	67.62	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
73	20240618	090309	57	100.00	KOSPI	기계	N	N	N	N	N	565	2	2	0.36	402706182	713106	5.92	565	572	559	731	395	563	564.72	3.54	-510904	633	598	558	523	483	615	540	1185	168	500	390	1	1	236981544	1339	9.26	1.05	12	0.30	61.00	540.00	1230	20230707	-54.07	349	20240202	61.89	824	-31.43	20240131	349	61.89	20240202	1230	-54.07	20230707	349	61.89	20240202	0.17	N	015590	500	1184 억	8396680	N	N	228	N	00	N
74	20240617	160306	57	100.00	KOSPI	기계	N	N	N	N	N	563	27	2	5.04	6796969236	12016045	96.08	531	593	518	696	376	536	565.66	3.65	-248532	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1334	9.23	1.04	12	5.07	61.00	540.00	1230	20230707	-54.23	349	20240202	61.32	824	-31.67	20240131	349	61.32	20240202	1230	-54.23	20230707	349	61.32	20240202	0.15	N	015590	500	1184 억	8645211	N	N	228	N	00	N
75	20240617	150309	57	100.00	KOSPI	기계	N	N	N	N	N	568	32	2	5.97	6547759780	11574695	92.55	531	593	518	696	376	536	565.70	3.65	-246399	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1346	9.31	1.05	12	4.88	61.00	540.00	1230	20230707	-53.82	349	20240202	62.75	824	-31.07	20240131	349	62.75	20240202	1230	-53.82	20230707	349	62.75	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
76	20240617	140305	57	100.00	KOSPI	기계	N	N	N	N	N	571	35	2	6.53	6222530114	11002938	87.98	531	593	518	696	376	536	565.54	3.65	-175650	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1353	9.36	1.06	12	4.64	61.00	540.00	1230	20230707	-53.58	349	20240202	63.61	824	-30.70	20240131	349	63.61	20240202	1230	-53.58	20230707	349	63.61	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
77	20240617	130304	57	100.00	KOSPI	기계	N	N	N	N	N	578	42	2	7.84	5934700378	10500122	83.95	531	593	518	696	376	536	565.21	3.65	-172948	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1370	9.48	1.07	12	4.43	61.00	540.00	1230	20230707	-53.01	349	20240202	65.62	824	-29.85	20240131	349	65.62	20240202	1230	-53.01	20230707	349	65.62	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
78	20240617	120305	57	100.00	KOSPI	기계	N	N	N	N	N	576	40	2	7.46	5710623318	10112454	80.86	531	593	518	696	376	536	564.71	3.65	-291079	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1365	9.44	1.07	12	4.27	61.00	540.00	1230	20230707	-53.17	349	20240202	65.04	824	-30.10	20240131	349	65.04	20240202	1230	-53.17	20230707	349	65.04	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
79	20240617	110303	57	100.00	KOSPI	기계	N	N	N	N	N	576	40	2	7.46	5155059491	9145552	73.12	531	593	518	696	376	536	563.67	3.65	-377561	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1365	9.44	1.07	12	3.86	61.00	540.00	1230	20230707	-53.17	349	20240202	65.04	824	-30.10	20240131	349	65.04	20240202	1230	-53.17	20230707	349	65.04	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
80	20240617	100306	57	100.00	KOSPI	기계	N	N	N	N	N	577	41	2	7.65	4099530878	7323842	58.56	531	589	518	696	376	536	559.75	3.65	-662606	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1367	9.46	1.07	12	3.09	61.00	540.00	1230	20230707	-53.09	349	20240202	65.33	824	-29.98	20240131	349	65.33	20240202	1230	-53.09	20230707	349	65.33	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
81	20240617	090305	57	100.00	KOSPI	기계	N	N	N	N	N	522	-14	5	-2.61	465942218	888571	7.10	531	533	518	696	376	536	524.36	3.65	-299024	622	579	557	514	492	568	503	1185	160	500	370	1	1	236981544	1237	8.56	0.97	12	0.37	61.00	540.00	1230	20230707	-57.56	349	20240202	49.57	824	-36.65	20240131	349	49.57	20240202	1230	-57.56	20230707	349	49.57	20240202	0.15	N	015590	500	1184 억	8645211	N	N	66	N	00	N
82	20240614	160244	54	100.00	KOSPI	기계	N	N	N	N	N	536	-64	5	-10.67	7026782192	12418791	45.20	599	600	535	780	420	600	565.87	4.09	-1444423	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1270	8.79	0.99	12	5.24	61.00	540.00	1230	20230707	-56.42	349	20240202	53.58	824	-34.95	20240131	349	53.58	20240202	1230	-56.42	20230707	349	53.58	20240202	0.11	N	015590	500	1184 억	9696333	N	N	66	N	01	N
83	20240614	150244	54	100.00	KOSPI	기계	N	N	N	N	N	538	-62	5	-10.33	6685244253	11784764	42.89	599	600	535	780	420	600	567.23	4.09	-1312310	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1275	8.82	1.00	12	4.97	61.00	540.00	1230	20230707	-56.26	349	20240202	54.15	824	-34.71	20240131	349	54.15	20240202	1230	-56.26	20230707	349	54.15	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
84	20240614	140244	54	100.00	KOSPI	기계	N	N	N	N	N	548	-52	5	-8.67	5253737719	9151879	33.31	599	600	547	780	420	600	574.01	4.09	-1407200	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1299	8.98	1.01	12	3.86	61.00	540.00	1230	20230707	-55.45	349	20240202	57.02	824	-33.50	20240131	349	57.02	20240202	1230	-55.45	20230707	349	57.02	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
85	20240614	130244	54	100.00	KOSPI	기계	N	N	N	N	N	567	-33	5	-5.50	4467691625	7739430	28.17	599	600	557	780	420	600	577.21	4.09	-799221	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1344	9.30	1.05	12	3.27	61.00	540.00	1230	20230707	-53.90	349	20240202	62.46	824	-31.19	20240131	349	62.46	20240202	1230	-53.90	20230707	349	62.46	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
86	20240614	120245	54	100.00	KOSPI	기계	N	N	N	N	N	564	-36	5	-6.00	3776528972	6522317	23.74	599	600	557	780	420	600	578.96	4.09	-443175	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1337	9.25	1.04	12	2.75	61.00	540.00	1230	20230707	-54.15	349	20240202	61.60	824	-31.55	20240131	349	61.60	20240202	1230	-54.15	20230707	349	61.60	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
87	20240614	110300	54	100.00	KOSPI	기계	N	N	N	N	N	565	-35	5	-5.83	3141304044	5390517	19.62	599	600	564	780	420	600	582.69	4.09	-431723	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1339	9.26	1.05	12	2.27	61.00	540.00	1230	20230707	-54.07	349	20240202	61.89	824	-31.43	20240131	349	61.89	20240202	1230	-54.07	20230707	349	61.89	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
88	20240614	100301	54	100.00	KOSPI	기계	N	N	N	N	N	577	-23	5	-3.83	2240886165	3816255	13.89	599	600	572	780	420	600	587.14	4.09	-442410	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1367	9.46	1.07	12	1.61	61.00	540.00	1230	20230707	-53.09	349	20240202	65.33	824	-29.98	20240131	349	65.33	20240202	1230	-53.09	20230707	349	65.33	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
89	20240614	090302	54	100.00	KOSPI	기계	N	N	N	N	N	587	-13	5	-2.17	462406910	782672	2.85	599	600	580	780	420	600	590.59	4.09	-151896	661	630	579	548	497	646	564	1185	180	500	420	1	1	236981544	1391	9.62	1.09	12	0.33	61.00	540.00	1230	20230707	-52.28	349	20240202	68.19	824	-28.76	20240131	349	68.19	20240202	1230	-52.28	20230707	349	68.19	20240202	0.11	N	015590	500	1184 억	9696333	N	N	971	N	01	N
90	20240613	160258	57	100.00	KOSPI	기계	N	N	N	N	N	600	54	2	9.89	15544305523	27341113	46.63	556	610	528	709	383	546	568.50	4.69	-1139225	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1422	9.84	1.11	12	11.54	61.00	540.00	1230	20230707	-51.22	349	20240202	71.92	824	-27.18	20240131	349	71.92	20240202	1230	-51.22	20230707	349	71.92	20240202	0.12	N	015590	500	1184 억	11103975	N	N	971	N	00	N
91	20240613	150304	57	100.00	KOSPI	기계	N	N	N	N	N	597	51	2	9.34	14161633214	25025401	42.68	556	610	528	709	383	546	565.89	4.69	-970110	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1415	9.79	1.11	12	10.56	61.00	540.00	1230	20230707	-51.46	349	20240202	71.06	824	-27.55	20240131	349	71.06	20240202	1230	-51.46	20230707	349	71.06	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
92	20240613	140300	57	100.00	KOSPI	기계	N	N	N	N	N	571	25	2	4.58	9854292333	17708574	30.20	556	581	528	709	383	546	556.47	4.69	-814998	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1353	9.36	1.06	12	7.47	61.00	540.00	1230	20230707	-53.58	349	20240202	63.61	824	-30.70	20240131	349	63.61	20240202	1230	-53.58	20230707	349	63.61	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
93	20240613	130301	57	100.00	KOSPI	기계	N	N	N	N	N	567	21	2	3.85	9137518338	16438862	28.03	556	581	528	709	383	546	555.85	4.69	-910542	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1344	9.30	1.05	12	6.94	61.00	540.00	1230	20230707	-53.90	349	20240202	62.46	824	-31.19	20240131	349	62.46	20240202	1230	-53.90	20230707	349	62.46	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
94	20240613	120300	57	100.00	KOSPI	기계	N	N	N	N	N	566	20	2	3.66	8589056222	15473186	26.39	556	581	528	709	383	546	555.09	4.69	-925868	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1341	9.28	1.05	12	6.53	61.00	540.00	1230	20230707	-53.98	349	20240202	62.18	824	-31.31	20240131	349	62.18	20240202	1230	-53.98	20230707	349	62.18	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
95	20240613	110258	57	100.00	KOSPI	기계	N	N	N	N	N	573	27	2	4.95	7373082256	13339208	22.75	556	581	528	709	383	546	552.74	4.69	-708215	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1358	9.39	1.06	12	5.63	61.00	540.00	1230	20230707	-53.41	349	20240202	64.18	824	-30.46	20240131	349	64.18	20240202	1230	-53.41	20230707	349	64.18	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
96	20240613	100259	57	100.00	KOSPI	기계	N	N	N	N	N	544	-2	5	-0.37	3923754816	7224056	12.32	556	560	528	709	383	546	543.15	4.69	-1116538	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1289	8.92	1.01	12	3.05	61.00	540.00	1230	20230707	-55.77	349	20240202	55.87	824	-33.98	20240131	349	55.87	20240202	1230	-55.77	20230707	349	55.87	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
97	20240613	090302	57	100.00	KOSPI	기계	N	N	N	N	N	528	-18	5	-3.30	949435014	1745069	2.98	556	560	528	709	383	546	544.07	4.69	-878254	658	602	524	468	390	630	496	1185	163	500	380	1	1	236981544	1251	8.66	0.98	12	0.74	61.00	540.00	1230	20230707	-57.07	349	20240202	51.29	824	-35.92	20240131	349	51.29	20240202	1230	-57.07	20230707	349	51.29	20240202	0.12	N	015590	500	1184 억	11103975	N	N	60	N	00	N
98	20240612	160256	57	100.00	KOSPI	기계	N	N	N	N	N	546	91	2	20.00	31346981374	58285668	752.41	456	580	446	591	319	455	537.81	2.68	4665488	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1294	8.95	1.01	12	24.60	61.00	540.00	1230	20230707	-55.61	349	20240202	56.45	824	-33.74	20240131	349	56.45	20240202	1230	-55.61	20230707	349	56.45	20240202	0.08	N	015590	500	1184 억	6353752	N	N	60	N	00	N
99	20240612	150303	57	100.00	KOSPI	기계	N	N	N	N	N	532	77	2	16.92	30285854343	56319112	727.03	456	580	446	591	319	455	537.75	2.68	4920420	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1261	8.72	0.99	12	23.77	61.00	540.00	1230	20230707	-56.75	349	20240202	52.44	824	-35.44	20240131	349	52.44	20240202	1230	-56.75	20230707	349	52.44	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
100	20240612	140258	57	100.00	KOSPI	기계	N	N	N	N	N	555	100	2	21.98	28203849585	52487555	677.56	456	580	446	591	319	455	537.34	2.68	4776282	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1315	9.10	1.03	12	22.15	61.00	540.00	1230	20230707	-54.88	349	20240202	59.03	824	-32.65	20240131	349	59.03	20240202	1230	-54.88	20230707	349	59.03	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
101	20240612	130258	57	100.00	KOSPI	기계	N	N	N	N	N	540	85	2	18.68	25529044524	47562763	613.99	456	580	446	591	319	455	536.74	2.68	5030400	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1280	8.85	1.00	12	20.07	61.00	540.00	1230	20230707	-56.10	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	1230	-56.10	20230707	349	54.73	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
102	20240612	120258	57	100.00	KOSPI	기계	N	N	N	N	N	546	91	2	20.00	23718068815	44206556	570.66	456	580	446	591	319	455	536.53	2.68	4932907	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1294	8.95	1.01	12	18.65	61.00	540.00	1230	20230707	-55.61	349	20240202	56.45	824	-33.74	20240131	349	56.45	20240202	1230	-55.61	20230707	349	56.45	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
103	20240612	110257	57	100.00	KOSPI	기계	N	N	N	N	N	538	83	2	18.24	20404899809	38166303	492.69	456	580	446	591	319	455	534.63	2.68	4875857	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1275	8.82	1.00	12	16.11	61.00	540.00	1230	20230707	-56.26	349	20240202	54.15	824	-34.71	20240131	349	54.15	20240202	1230	-56.26	20230707	349	54.15	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
104	20240612	100258	57	100.00	KOSPI	기계	N	N	N	N	N	545	90	2	19.78	11491725060	22077050	284.99	456	549	446	591	319	455	520.53	2.68	2465881	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1292	8.93	1.01	12	9.32	61.00	540.00	1230	20230707	-55.69	349	20240202	56.16	824	-33.86	20240131	349	56.16	20240202	1230	-55.69	20230707	349	56.16	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
105	20240612	090259	57	100.00	KOSPI	기계	N	N	N	N	N	452	-3	5	-0.66	172384188	382049	4.93	456	456	446	591	319	455	451.21	2.68	-281612	487	471	458	442	429	469	440	1185	136	500	310	1	1	236981544	1071	7.41	0.84	12	0.16	61.00	540.00	1230	20230707	-63.25	349	20240202	29.51	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	349	29.51	20240202	0.08	N	015590	500	1184 억	6353752	N	N	0	N	00	N
106	20240610	160255	57	100.00	KOSPI	기계	N	N	N	N	N	455	42	2	10.17	8494137041	18753793	489.68	413	472	412	536	290	413	452.94	2.47	1230286	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1078	7.46	0.84	12	7.91	61.00	540.00	1230	20230707	-63.01	349	20240202	30.37	824	-44.78	20240131	349	30.37	20240202	1230	-63.01	20230707	349	30.37	20240202	0.22	N	015590	500	1184 억	5854956	N	N	164	N	00	N
107	20240610	150256	57	100.00	KOSPI	기계	N	N	N	N	N	455	42	2	10.17	8350050371	18436259	481.39	413	472	412	536	290	413	452.93	2.47	1238399	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1078	7.46	0.84	12	7.78	61.00	540.00	1230	20230707	-63.01	349	20240202	30.37	824	-44.78	20240131	349	30.37	20240202	1230	-63.01	20230707	349	30.37	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
108	20240610	140256	57	100.00	KOSPI	기계	N	N	N	N	N	452	39	2	9.44	7953943255	17563060	458.59	413	472	412	536	290	413	452.89	2.47	1483443	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1071	7.41	0.84	12	7.41	61.00	540.00	1230	20230707	-63.25	349	20240202	29.51	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	349	29.51	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
109	20240610	130256	57	100.00	KOSPI	기계	N	N	N	N	N	459	46	2	11.14	7128689150	15774448	411.89	413	472	412	536	290	413	451.93	2.47	1345606	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1088	7.52	0.85	12	6.66	61.00	540.00	1230	20230707	-62.68	349	20240202	31.52	824	-44.30	20240131	349	31.52	20240202	1230	-62.68	20230707	349	31.52	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
110	20240610	120256	57	100.00	KOSPI	기계	N	N	N	N	N	451	38	2	9.20	6473378111	14333859	374.27	413	472	412	536	290	413	451.63	2.47	1543483	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1069	7.39	0.84	12	6.05	61.00	540.00	1230	20230707	-63.33	349	20240202	29.23	824	-45.27	20240131	349	29.23	20240202	1230	-63.33	20230707	349	29.23	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
111	20240610	110257	57	100.00	KOSPI	기계	N	N	N	N	N	459	46	2	11.14	5935751345	13150027	343.36	413	472	412	536	290	413	451.40	2.47	1497598	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1088	7.52	0.85	12	5.55	61.00	540.00	1230	20230707	-62.68	349	20240202	31.52	824	-44.30	20240131	349	31.52	20240202	1230	-62.68	20230707	349	31.52	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
112	20240610	100257	57	100.00	KOSPI	기계	N	N	N	N	N	456	43	2	10.41	3704821370	8335253	217.64	413	466	412	536	290	413	444.50	2.47	521307	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	1081	7.48	0.84	12	3.52	61.00	540.00	1230	20230707	-62.93	349	20240202	30.66	824	-44.66	20240131	349	30.66	20240202	1230	-62.93	20230707	349	30.66	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
113	20240610	090301	57	100.00	KOSPI	기계	N	N	N	N	N	415	2	2	0.48	49791286	120504	3.15	413	415	412	536	290	413	413.20	2.47	17038	433	422	415	404	397	419	401	1185	123	500	280	1	1	236981544	983	6.80	0.77	12	0.05	61.00	540.00	1230	20230707	-66.26	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.22	N	015590	500	1184 억	5854956	N	N	43	N	00	N
114	20240607	160303	57	100.00	KOSPI	기계	N	N	N	N	N	413	-9	5	-2.13	1589800588	3810340	36.10	424	426	408	548	296	422	417.23	2.44	-67502	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	979	6.77	0.76	12	1.61	61.00	540.00	1230	20230707	-66.42	349	20240202	18.34	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	349	18.34	20240202	0.21	N	015590	500	1184 억	5792327	N	N	43	N	00	N
115	20240607	150306	57	100.00	KOSPI	기계	N	N	N	N	N	414	-8	5	-1.90	1522065222	3646364	34.55	424	426	408	548	296	422	417.42	2.44	-43196	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	981	6.79	0.77	12	1.54	61.00	540.00	1230	20230707	-66.34	349	20240202	18.62	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	349	18.62	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
116	20240607	140303	57	100.00	KOSPI	기계	N	N	N	N	N	415	-7	5	-1.66	1480116930	3545359	33.59	424	426	408	548	296	422	417.48	2.44	-8280	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	983	6.80	0.77	12	1.50	61.00	540.00	1230	20230707	-66.26	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
117	20240607	130304	57	100.00	KOSPI	기계	N	N	N	N	N	412	-10	5	-2.37	1380007373	3303348	31.30	424	426	408	548	296	422	417.76	2.44	-4176	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	976	6.75	0.76	12	1.39	61.00	540.00	1230	20230707	-66.50	349	20240202	18.05	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	349	18.05	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
118	20240607	120304	57	100.00	KOSPI	기계	N	N	N	N	N	412	-10	5	-2.37	1305648365	3123058	29.59	424	426	408	548	296	422	418.07	2.44	-31748	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	976	6.75	0.76	12	1.32	61.00	540.00	1230	20230707	-66.50	349	20240202	18.05	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	349	18.05	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
119	20240607	110304	57	100.00	KOSPI	기계	N	N	N	N	N	417	-5	5	-1.18	933950605	2218984	21.03	424	426	413	548	296	422	420.89	2.44	-200760	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	988	6.84	0.77	12	0.94	61.00	540.00	1230	20230707	-66.10	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	349	19.48	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
120	20240607	100303	57	100.00	KOSPI	기계	N	N	N	N	N	424	2	2	0.47	673055144	1594970	15.11	424	426	413	548	296	422	421.99	2.44	-81882	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	1005	6.95	0.79	12	0.67	61.00	540.00	1230	20230707	-65.53	349	20240202	21.49	824	-48.54	20240131	349	21.49	20240202	1230	-65.53	20230707	349	21.49	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
121	20240607	090301	57	100.00	KOSPI	기계	N	N	N	N	N	415	-7	5	-1.66	67441707	161275	1.53	424	424	413	548	296	422	418.18	2.44	-11083	484	452	433	401	382	443	392	1185	126	500	290	1	1	236981544	983	6.80	0.77	12	0.07	61.00	540.00	1230	20230707	-66.26	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	349	18.91	20240202	0.21	N	015590	500	1184 억	5792327	N	N	45	N	00	N
122	20240605	160301	57	100.00	KOSPI	기계	N	N	N	N	N	422	-24	5	-5.38	4538890376	10498891	56.09	448	465	414	579	313	446	432.36	2.34	375217	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1000	6.92	0.78	12	4.43	61.00	540.00	1230	20230707	-65.69	349	20240202	20.92	824	-48.79	20240131	349	20.92	20240202	1230	-65.69	20230707	349	20.92	20240202	0.11	N	015590	500	1184 억	5535325	N	N	45	N	00	N
123	20240605	150301	57	100.00	KOSPI	기계	N	N	N	N	N	420	-26	5	-5.83	4328950805	10001742	53.44	448	465	414	579	313	446	432.82	2.34	469413	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	995	6.89	0.78	12	4.22	61.00	540.00	1230	20230707	-65.85	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	1230	-65.85	20230707	349	20.34	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
124	20240605	140300	57	100.00	KOSPI	기계	N	N	N	N	N	429	-17	5	-3.81	3269811281	7491813	40.03	448	465	425	579	313	446	436.45	2.34	483456	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1017	7.03	0.79	12	3.16	61.00	540.00	1230	20230707	-65.12	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1230	-65.12	20230707	349	22.92	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
125	20240605	130302	57	100.00	KOSPI	기계	N	N	N	N	N	434	-12	5	-2.69	2096931551	4823715	25.77	448	452	425	579	313	446	434.71	2.34	656793	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1028	7.11	0.80	12	2.04	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
126	20240605	120301	57	100.00	KOSPI	기계	N	N	N	N	N	436	-10	5	-2.24	1894481286	4355615	23.27	448	452	425	579	313	446	434.95	2.34	696661	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1033	7.15	0.81	12	1.84	61.00	540.00	1230	20230707	-64.55	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1230	-64.55	20230707	349	24.93	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
127	20240605	110302	57	100.00	KOSPI	기계	N	N	N	N	N	434	-12	5	-2.69	1703070811	3917156	20.93	448	452	425	579	313	446	434.77	2.34	689154	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1028	7.11	0.80	12	1.65	61.00	540.00	1230	20230707	-64.72	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	349	24.36	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
128	20240605	100302	57	100.00	KOSPI	기계	N	N	N	N	N	441	-5	5	-1.12	921990172	2101530	11.23	448	452	429	579	313	446	438.72	2.34	323147	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1045	7.23	0.82	12	0.89	61.00	540.00	1230	20230707	-64.15	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	349	26.36	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
129	20240605	090301	57	100.00	KOSPI	기계	N	N	N	N	N	449	3	2	0.67	85504620	192697	1.03	448	450	439	579	313	446	443.73	2.34	5762	502	474	454	426	406	464	416	1185	133	500	310	1	1	236981544	1064	7.36	0.83	12	0.08	61.00	540.00	1230	20230707	-63.50	349	20240202	28.65	824	-45.51	20240131	349	28.65	20240202	1230	-63.50	20230707	349	28.65	20240202	0.11	N	015590	500	1184 억	5535325	N	N	1	N	00	N
130	20240604	160258	57	100.00	KOSPI	기계	N	N	N	N	N	446	-27	5	-5.71	8485645713	18648531	44.14	478	482	434	614	332	473	455.03	3.35	-2421318	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1057	7.31	0.83	12	7.87	61.00	540.00	1230	20230707	-63.74	349	20240202	27.79	824	-45.87	20240131	349	27.79	20240202	1230	-63.74	20230707	349	27.79	20240202	0.06	N	015590	500	1184 억	7927173	N	N	1	N	00	N
131	20240604	150259	57	100.00	KOSPI	기계	N	N	N	N	N	450	-23	5	-4.86	8294224037	18221437	43.13	478	482	434	614	332	473	455.19	3.35	-2460168	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1066	7.38	0.83	12	7.69	61.00	540.00	1230	20230707	-63.41	349	20240202	28.94	824	-45.39	20240131	349	28.94	20240202	1230	-63.41	20230707	349	28.94	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
132	20240604	140300	57	100.00	KOSPI	기계	N	N	N	N	N	460	-13	5	-2.75	7732478951	16986313	40.20	478	482	434	614	332	473	455.22	3.35	-2283878	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1090	7.54	0.85	12	7.17	61.00	540.00	1230	20230707	-62.60	349	20240202	31.81	824	-44.17	20240131	349	31.81	20240202	1230	-62.60	20230707	349	31.81	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
133	20240604	130259	57	100.00	KOSPI	기계	N	N	N	N	N	452	-21	5	-4.44	6737537787	14821349	35.08	478	482	434	614	332	473	454.58	3.35	-1743842	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1071	7.41	0.84	12	6.25	61.00	540.00	1230	20230707	-63.25	349	20240202	29.51	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	349	29.51	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
134	20240604	120258	57	100.00	KOSPI	기계	N	N	N	N	N	442	-31	5	-6.55	6282171085	13806911	32.68	478	482	434	614	332	473	455.00	3.35	-1781565	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1047	7.25	0.82	12	5.83	61.00	540.00	1230	20230707	-64.07	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	349	26.65	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
135	20240604	110258	57	100.00	KOSPI	기계	N	N	N	N	N	443	-30	5	-6.34	5673929149	12426328	29.41	478	482	434	614	332	473	456.61	3.35	-1805575	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1050	7.26	0.82	12	5.24	61.00	540.00	1230	20230707	-63.98	349	20240202	26.93	824	-46.24	20240131	349	26.93	20240202	1230	-63.98	20230707	349	26.93	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
136	20240604	100258	57	100.00	KOSPI	기계	N	N	N	N	N	452	-21	5	-4.44	4753115049	10346855	24.49	478	482	434	614	332	473	459.38	3.35	-1747490	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1071	7.41	0.84	12	4.37	61.00	540.00	1230	20230707	-63.25	349	20240202	29.51	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	349	29.51	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
137	20240604	090301	57	100.00	KOSPI	기계	N	N	N	N	N	449	-24	5	-5.07	1332585892	2905173	6.88	478	480	434	614	332	473	458.69	3.35	-33613	531	501	459	429	387	517	445	1185	141	500	330	1	1	236981544	1064	7.36	0.83	12	1.23	61.00	540.00	1230	20230707	-63.50	349	20240202	28.65	824	-45.51	20240131	349	28.65	20240202	1230	-63.50	20230707	349	28.65	20240202	0.06	N	015590	500	1184 억	7927173	N	N	0	N	00	N
138	20240603	160257	57	100.00	KOSPI	기계	N	N	N	N	N	473	63	2	15.37	19348057092	41665934	304.55	420	489	417	533	287	410	464.35	2.13	2767011	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1121	7.75	0.88	12	17.58	61.00	540.00	1230	20230707	-61.54	349	20240202	35.53	824	-42.60	20240131	349	35.53	20240202	1230	-61.54	20230707	349	35.53	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
139	20240603	150257	57	100.00	KOSPI	기계	N	N	N	N	N	474	64	2	15.61	18562433360	40007469	292.43	420	489	417	533	287	410	463.98	2.13	2875385	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1123	7.77	0.88	12	16.88	61.00	540.00	1230	20230707	-61.46	349	20240202	35.82	824	-42.48	20240131	349	35.82	20240202	1230	-61.46	20230707	349	35.82	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
140	20240603	140257	57	100.00	KOSPI	기계	N	N	N	N	N	472	62	2	15.12	17173127920	37057244	270.87	420	489	417	533	287	410	463.42	2.13	3155199	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1119	7.74	0.87	12	15.64	61.00	540.00	1230	20230707	-61.63	349	20240202	35.24	824	-42.72	20240131	349	35.24	20240202	1230	-61.63	20230707	349	35.24	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
141	20240603	130257	57	100.00	KOSPI	기계	N	N	N	N	N	469	59	2	14.39	15916882334	34381324	251.31	420	489	417	533	287	410	462.95	2.13	3714298	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1111	7.69	0.87	12	14.51	61.00	540.00	1230	20230707	-61.87	349	20240202	34.38	824	-43.08	20240131	349	34.38	20240202	1230	-61.87	20230707	349	34.38	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
142	20240603	120257	57	100.00	KOSPI	기계	N	N	N	N	N	479	69	2	16.83	14325403000	31029994	226.81	420	489	417	533	287	410	461.67	2.13	3932682	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1135	7.85	0.89	12	13.09	61.00	540.00	1230	20230707	-61.06	349	20240202	37.25	824	-41.87	20240131	349	37.25	20240202	1230	-61.06	20230707	349	37.25	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
143	20240603	110255	57	100.00	KOSPI	기계	N	N	N	N	N	473	63	2	15.37	11944419792	26062827	190.50	420	485	417	533	287	410	458.30	2.13	3795044	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1121	7.75	0.88	12	11.00	61.00	540.00	1230	20230707	-61.54	349	20240202	35.53	824	-42.60	20240131	349	35.53	20240202	1230	-61.54	20230707	349	35.53	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
144	20240603	100254	57	100.00	KOSPI	기계	N	N	N	N	N	450	40	2	9.76	7377305462	16305518	119.18	420	473	417	533	287	410	452.45	2.13	2839889	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1066	7.38	0.83	12	6.88	61.00	540.00	1230	20230707	-63.41	349	20240202	28.94	824	-45.39	20240131	349	28.94	20240202	1230	-63.41	20230707	349	28.94	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N
145	20240603	090254	57	100.00	KOSPI	기계	N	N	N	N	N	437	27	2	6.59	841323242	1947148	14.23	420	447	417	533	287	410	432.10	2.13	-215799	445	427	403	385	361	436	394	1185	123	500	280	1	1	236981544	1036	7.16	0.81	12	0.82	61.00	540.00	1230	20230707	-64.47	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	349	25.21	20240202	0.04	N	015590	500	1184 억	5053591	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History