KissMeData/010820/price/prices-20230601.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	20230630	160241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4185	-90	5	-2.11	5064476160	1209176	54.02	4295	4310	4135	5550	2995	4275	4188.32	0.66	0	46499	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2041	113.11	3.54	12	2.48	37.00	1182.00	5410	20230518	-22.64	2605	20221013	60.65	5410	-22.64	20230518	3010	39.04	20230313	5410	-22.64	20230518	2605	60.65	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
3	20230630	150241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4185	-90	5	-2.11	4671330455	1115097	49.82	4295	4310	4135	5550	2995	4275	4189.10	0.66	0	29919	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2041	113.11	3.54	12	2.29	37.00	1182.00	5410	20230518	-22.64	2605	20221013	60.65	5410	-22.64	20230518	3010	39.04	20230313	5410	-22.64	20230518	2605	60.65	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
4	20230630	140242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4160	-115	5	-2.69	4051344240	966185	43.17	4295	4310	4135	5550	2995	4275	4193.05	0.66	0	3249	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2029	112.43	3.52	12	1.98	37.00	1182.00	5410	20230518	-23.11	2605	20221013	59.69	5410	-23.11	20230518	3010	38.21	20230313	5410	-23.11	20230518	2605	59.69	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
5	20230630	130242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4180	-95	5	-2.22	3653301780	870594	38.90	4295	4310	4135	5550	2995	4275	4196.25	0.66	0	-5508	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2039	112.97	3.54	12	1.79	37.00	1182.00	5410	20230518	-22.74	2605	20221013	60.46	5410	-22.74	20230518	3010	38.87	20230313	5410	-22.74	20230518	2605	60.46	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
6	20230630	120240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4180	-95	5	-2.22	2912966365	692541	30.94	4295	4310	4135	5550	2995	4275	4206.11	0.66	0	-13408	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2039	112.97	3.54	12	1.42	37.00	1182.00	5410	20230518	-22.74	2605	20221013	60.46	5410	-22.74	20230518	3010	38.87	20230313	5410	-22.74	20230518	2605	60.46	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
7	20230630	110241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4215	-60	5	-1.40	2427536625	576842	25.77	4295	4310	4135	5550	2995	4275	4208.21	0.66	0	-4884	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2056	113.92	3.57	12	1.18	37.00	1182.00	5410	20230518	-22.09	2605	20221013	61.80	5410	-22.09	20230518	3010	40.03	20230313	5410	-22.09	20230518	2605	61.80	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
8	20230630	100240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4220	-55	5	-1.29	1962681165	466384	20.84	4295	4310	4135	5550	2995	4275	4208.16	0.66	0	-11530	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2058	114.05	3.57	12	0.96	37.00	1182.00	5410	20230518	-22.00	2605	20221013	62.00	5410	-22.00	20230518	3010	40.20	20230313	5410	-22.00	20230518	2605	62.00	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
9	20230630	090242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4310	35	2	0.82	151473780	35247	1.57	4295	4310	4295	5550	2995	4275	4298.12	0.66	0	-3580	4658	4466	4348	4156	4038	4407	4097	244	1277	500	2990	5	1	48771938	2102	116.49	3.65	12	0.07	37.00	1182.00	5410	20230518	-20.33	2605	20221013	65.45	5410	-20.33	20230518	3010	43.19	20230313	5410	-20.33	20230518	2605	65.45	20221013	5.72	N	010820	500	243 억		321555	N	N	0	N	00	N
10	20230629	160241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4275	-95	5	-2.17	9831680910	2215948	133.19	4430	4540	4230	5680	3060	4370	4437.42	0.59	0	34500	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2085	115.54	3.62	12	4.54	37.00	1182.00	5410	20230518	-20.98	2605	20221013	64.11	5410	-20.98	20230518	3010	42.03	20230313	5410	-20.98	20230518	2605	64.11	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
11	20230629	150239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4290	-80	5	-1.83	8853036280	1986666	119.41	4430	4540	4290	5680	3060	4370	4456.27	0.59	0	15526	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2092	115.95	3.63	12	4.07	37.00	1182.00	5410	20230518	-20.70	2605	20221013	64.68	5410	-20.70	20230518	3010	42.52	20230313	5410	-20.70	20230518	2605	64.68	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
12	20230629	140239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4375	5	2	0.11	7539412670	1683443	101.18	4430	4540	4370	5680	3060	4370	4478.63	0.59	0	10336	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2134	118.24	3.70	12	3.45	37.00	1182.00	5410	20230518	-19.13	2605	20221013	67.95	5410	-19.13	20230518	3010	45.35	20230313	5410	-19.13	20230518	2605	67.95	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
13	20230629	130239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4430	60	2	1.37	6950282275	1549330	93.12	4430	4540	4405	5680	3060	4370	4486.06	0.59	0	21724	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2161	119.73	3.75	12	3.18	37.00	1182.00	5410	20230518	-18.11	2605	20221013	70.06	5410	-18.11	20230518	3010	47.18	20230313	5410	-18.11	20230518	2605	70.06	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
14	20230629	120240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4480	110	2	2.52	6294906125	1401676	84.25	4430	4540	4425	5680	3060	4370	4491.07	0.59	0	37960	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2185	121.08	3.79	12	2.87	37.00	1182.00	5410	20230518	-17.19	2605	20221013	71.98	5410	-17.19	20230518	3010	48.84	20230313	5410	-17.19	20230518	2605	71.98	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
15	20230629	110240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4455	85	2	1.95	5723546855	1273795	76.56	4430	4540	4425	5680	3060	4370	4493.39	0.59	0	39748	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2173	120.41	3.77	12	2.61	37.00	1182.00	5410	20230518	-17.65	2605	20221013	71.02	5410	-17.65	20230518	3010	48.01	20230313	5410	-17.65	20230518	2605	71.02	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
16	20230629	100240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4460	90	2	2.06	4834813025	1074779	64.60	4430	4540	4425	5680	3060	4370	4498.54	0.59	0	39886	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2175	120.54	3.77	12	2.20	37.00	1182.00	5410	20230518	-17.56	2605	20221013	71.21	5410	-17.56	20230518	3010	48.17	20230313	5410	-17.56	20230518	2605	71.21	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
17	20230629	090240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4475	105	2	2.40	599181835	134574	8.09	4430	4480	4425	5680	3060	4370	4453.01	0.59	0	14860	4563	4466	4408	4311	4253	4437	4282	244	1310	500	3050	5	1	48771938	2183	120.95	3.79	12	0.28	37.00	1182.00	5410	20230518	-17.28	2605	20221013	71.79	5410	-17.28	20230518	3010	48.67	20230313	5410	-17.28	20230518	2605	71.79	20221013	5.72	N	010820	500	243 억		290000	N	N	49	N	00	N
18	20230628	160238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4370	0	3	0.00	7214326695	1629900	176.87	4405	4505	4350	5680	3060	4370	4426.46	0.82	0	-110008	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2131	118.11	3.70	12	3.34	37.00	1182.00	5410	20230518	-19.22	2605	20221013	67.75	5410	-19.22	20230518	3010	45.18	20230313	5410	-19.22	20230518	2605	67.75	20221013	5.76	N	010820	500	243 억		400005	N	N	49	N	00	N
19	20230628	150239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4375	5	2	0.11	6832065415	1542445	167.38	4405	4505	4350	5680	3060	4370	4429.42	0.82	0	-119903	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2134	118.24	3.70	12	3.16	37.00	1182.00	5410	20230518	-19.13	2605	20221013	67.95	5410	-19.13	20230518	3010	45.35	20230313	5410	-19.13	20230518	2605	67.95	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
20	20230628	140238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4385	15	2	0.34	6298614130	1420503	154.15	4405	4505	4350	5680	3060	4370	4434.13	0.82	0	-114134	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2139	118.51	3.71	12	2.91	37.00	1182.00	5410	20230518	-18.95	2605	20221013	68.33	5410	-18.95	20230518	3010	45.68	20230313	5410	-18.95	20230518	2605	68.33	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
21	20230628	130238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4440	70	2	1.60	5487946515	1236441	134.18	4405	4505	4350	5680	3060	4370	4438.57	0.82	0	-113435	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2165	120.00	3.76	12	2.54	37.00	1182.00	5410	20230518	-17.93	2605	20221013	70.44	5410	-17.93	20230518	3010	47.51	20230313	5410	-17.93	20230518	2605	70.44	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
22	20230628	120220	00	50.00	KOSPI		기계	N	N	N	N	50	N	4435	65	2	1.49	4857326855	1094334	118.75	4405	4505	4350	5680	3060	4370	4438.69	0.82	0	-107319	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2163	119.86	3.75	12	2.24	37.00	1182.00	5410	20230518	-18.02	2605	20221013	70.25	5410	-18.02	20230518	3010	47.34	20230313	5410	-18.02	20230518	2605	70.25	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
23	20230628	110241	00	50.00	KOSPI		기계	N	N	N	N	50	N	4380	10	2	0.23	1793993275	409227	44.41	4405	4430	4350	5680	3060	4370	4383.90	0.82	0	-33199	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2136	118.38	3.71	12	0.84	37.00	1182.00	5410	20230518	-19.04	2605	20221013	68.14	5410	-19.04	20230518	3010	45.51	20230313	5410	-19.04	20230518	2605	68.14	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
24	20230628	100239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4365	-5	5	-0.11	968559570	221511	24.04	4405	4405	4350	5680	3060	4370	4372.53	0.82	0	-27156	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2129	117.97	3.69	12	0.45	37.00	1182.00	5410	20230518	-19.32	2605	20221013	67.56	5410	-19.32	20230518	3010	45.02	20230313	5410	-19.32	20230518	2605	67.56	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
25	20230628	090239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4385	15	2	0.34	199711955	45397	4.93	4405	4405	4380	5680	3060	4370	4400.06	0.82	0	-16673	4486	4427	4361	4302	4236	4457	4332	244	1310	500	3050	5	1	48771938	2139	118.51	3.71	12	0.09	37.00	1182.00	5410	20230518	-18.95	2605	20221013	68.33	5410	-18.95	20230518	3010	45.68	20230313	5410	-18.95	20230518	2605	68.33	20221013	5.76	N	010820	500	243 억		400005	N	N	406	N	00	N
26	20230627	160239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4370	45	2	1.04	3869771990	890440	69.63	4330	4420	4295	5620	3030	4325	4345.94	0.93	0	-45308	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2116	118.11	3.70	12	1.84	37.00	1182.00	5410	20230518	-19.22	2605	20221013	67.75	5410	-19.22	20230518	3010	45.18	20230313	5410	-19.22	20230518	2605	67.75	20221013	6.09	N	010820	500	242 억		450006	N	N	406	N	00	N
27	20230627	150240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4385	60	2	1.39	3566602200	821052	64.21	4330	4420	4295	5620	3030	4325	4344.01	0.93	0	-40146	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2123	118.51	3.71	12	1.70	37.00	1182.00	5410	20230518	-18.95	2605	20221013	68.33	5410	-18.95	20230518	3010	45.68	20230313	5410	-18.95	20230518	2605	68.33	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
28	20230627	140242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4345	20	2	0.46	2366627850	546577	42.74	4330	4380	4295	5620	3030	4325	4329.93	0.93	0	-58146	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2104	117.43	3.68	12	1.13	37.00	1182.00	5410	20230518	-19.69	2605	20221013	66.79	5410	-19.69	20230518	3010	44.35	20230313	5410	-19.69	20230518	2605	66.79	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
29	20230627	130243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4355	30	2	0.69	2068909345	478197	37.40	4330	4380	4295	5620	3030	4325	4326.49	0.93	0	-58685	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2109	117.70	3.68	12	0.99	37.00	1182.00	5410	20230518	-19.50	2605	20221013	67.18	5410	-19.50	20230518	3010	44.68	20230313	5410	-19.50	20230518	2605	67.18	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
30	20230627	120243	00	50.00	KOSPI		기계	N	N	N	N	50	N	4330	5	2	0.12	1794308595	414927	32.45	4330	4380	4295	5620	3030	4325	4324.39	0.93	0	-64692	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2096	117.03	3.66	12	0.86	37.00	1182.00	5410	20230518	-19.96	2605	20221013	66.22	5410	-19.96	20230518	3010	43.85	20230313	5410	-19.96	20230518	2605	66.22	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
31	20230627	110242	00	50.00	KOSPI		기계	N	N	N	N	50	N	4315	-10	5	-0.23	1514327600	350222	27.39	4330	4380	4295	5620	3030	4325	4323.90	0.93	0	-63709	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2089	116.62	3.65	12	0.72	37.00	1182.00	5410	20230518	-20.24	2605	20221013	65.64	5410	-20.24	20230518	3010	43.36	20230313	5410	-20.24	20230518	2605	65.64	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
32	20230627	100237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4335	10	2	0.23	863684095	199278	15.58	4330	4380	4305	5620	3030	4325	4334.20	0.93	0	-25791	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2099	117.16	3.67	12	0.41	37.00	1182.00	5410	20230518	-19.87	2605	20221013	66.41	5410	-19.87	20230518	3010	44.02	20230313	5410	-19.87	20230518	2605	66.41	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
33	20230627	090239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4340	15	2	0.35	67303080	15533	1.21	4330	4340	4330	5620	3030	4325	4334.66	0.93	0	760	4461	4392	4341	4272	4221	4367	4247	242	1295	500	3020	5	1	48416699	2101	117.30	3.67	12	0.03	37.00	1182.00	5410	20230518	-19.78	2605	20221013	66.60	5410	-19.78	20230518	3010	44.19	20230313	5410	-19.78	20230518	2605	66.60	20221013	6.09	N	010820	500	242 억		450006	N	N	64	N	00	N
34	20230626	160238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4325	-35	5	-0.80	5396286845	1242816	77.38	4330	4410	4290	5660	3055	4360	4341.90	0.84	0	39820	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2094	116.89	3.66	12	2.57	37.00	1182.00	5410	20230518	-20.06	2605	20221013	66.03	5410	-20.06	20230518	3010	43.69	20230313	5410	-20.06	20230518	2605	66.03	20221013	5.71	N	010820	500	242 억		406171	N	N	64	N	00	N
35	20230626	150240	00	50.00	KOSPI		기계	N	N	N	N	50	N	4310	-50	5	-1.15	4990121265	1148936	71.53	4330	4410	4290	5660	3055	4360	4343.16	0.84	0	23661	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2087	116.49	3.65	12	2.37	37.00	1182.00	5410	20230518	-20.33	2605	20221013	65.45	5410	-20.33	20230518	3010	43.19	20230313	5410	-20.33	20230518	2605	65.45	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
36	20230626	140239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4350	-10	5	-0.23	3907541035	897791	55.90	4330	4410	4290	5660	3055	4360	4352.34	0.84	0	-22428	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2106	117.57	3.68	12	1.85	37.00	1182.00	5410	20230518	-19.59	2605	20221013	66.99	5410	-19.59	20230518	3010	44.52	20230313	5410	-19.59	20230518	2605	66.99	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
37	20230626	130239	00	50.00	KOSPI		기계	N	N	N	N	50	N	4360	0	3	0.00	3445178920	791608	49.29	4330	4410	4290	5660	3055	4360	4352.06	0.84	0	-21593	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2111	117.84	3.69	12	1.63	37.00	1182.00	5410	20230518	-19.41	2605	20221013	67.37	5410	-19.41	20230518	3010	44.85	20230313	5410	-19.41	20230518	2605	67.37	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
38	20230626	120238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4360	0	3	0.00	3292164585	756601	47.11	4330	4410	4290	5660	3055	4360	4351.18	0.84	0	-21226	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2111	117.84	3.69	12	1.56	37.00	1182.00	5410	20230518	-19.41	2605	20221013	67.37	5410	-19.41	20230518	3010	44.85	20230313	5410	-19.41	20230518	2605	67.37	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
39	20230626	110237	00	50.00	KOSPI		기계	N	N	N	N	50	N	4390	30	2	0.69	2934940010	674863	42.02	4330	4410	4290	5660	3055	4360	4348.83	0.84	0	-15840	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2125	118.65	3.71	12	1.39	37.00	1182.00	5410	20230518	-18.85	2605	20221013	68.52	5410	-18.85	20230518	3010	45.85	20230313	5410	-18.85	20230518	2605	68.52	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
40	20230626	100238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4350	-10	5	-0.23	1818628080	419838	26.14	4330	4385	4290	5660	3055	4360	4331.27	0.84	0	9343	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2106	117.57	3.68	12	0.87	37.00	1182.00	5410	20230518	-19.59	2605	20221013	66.99	5410	-19.59	20230518	3010	44.52	20230313	5410	-19.59	20230518	2605	66.99	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
41	20230626	090238	00	50.00	KOSPI		기계	N	N	N	N	50	N	4345	-15	5	-0.34	270053190	62304	3.88	4330	4360	4300	5660	3055	4360	4331.33	0.84	0	-2921	4623	4491	4418	4286	4213	4455	4250	242	1302	500	3050	5	1	48416699	2104	117.43	3.68	12	0.13	37.00	1182.00	5410	20230518	-19.69	2605	20221013	66.79	5410	-19.69	20230518	3010	44.35	20230313	5410	-19.69	20230518	2605	66.79	20221013	5.71	N	010820	500	242 억		406171	N	N	282	N	00	N
42	20230623	152914	00	50.00	KOSPI		기계	N	N	N	N	50	N	4375	-100	5	-2.23	6520440930	1483694	51.16	4425	4550	4345	5810	3135	4475	4394.49	1.08	0	-116678	4788	4631	4553	4396	4318	4592	4357	242	1337	500	3130	5	1	48416699	2118	118.24	3.70	12	3.06	37.00	1182.00	5410	20230518	-19.13	2605	20221013	67.95	5410	-19.13	20230518	3010	45.35	20230313	5410	-19.13	20230518	2605	67.95	20221013	5.58	N	010820	500	242 억		520958	N	N	228	N	00	N
43	20230623	140216	00	50.00	KOSPI		기계	N	N	N	N	50	N	4370	-105	5	-2.35	5631624200	1280172	44.15	4425	4550	4345	5810	3135	4475	4398.85	1.08	0	-120655	4788	4631	4553	4396	4318	4592	4357	242	1337	500	3130	5	1	48416699	2116	118.11	3.70	12	2.64	37.00	1182.00	5410	20230518	-19.22	2605	20221013	67.75	5410	-19.22	20230518	3010	45.18	20230313	5410	-19.22	20230518	2605	67.75	20221013	5.58	N	010820	500	242 억		520958	N	N	228	N	00	N
44	20230622	160651	00	50.00	KOSPI		기계	N	N	N	N	50	N	4475	-190	5	-4.07	12866304590	2830041	52.29	4685	4710	4475	6060	3270	4665	4546.06	1.48	0	-198744	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2167	120.95	3.79	12	5.85	37.00	1182.00	5410	20230518	-17.28	2605	20221013	71.79	5410	-17.28	20230518	3010	48.67	20230313	5410	-17.28	20230518	2605	71.79	20221013	5.27	N	010820	500	242 억		716148	N	N	228	N	00	N
45	20230622	150739	00	50.00	KOSPI		기계	N	N	N	N	50	N	4495	-170	5	-3.64	11720846720	2574547	47.57	4685	4710	4485	6060	3270	4665	4552.19	1.48	0	-221161	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2176	121.49	3.80	12	5.32	37.00	1182.00	5410	20230518	-16.91	2605	20221013	72.55	5410	-16.91	20230518	3010	49.34	20230313	5410	-16.91	20230518	2605	72.55	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
46	20230622	140346	00	50.00	KOSPI		기계	N	N	N	N	50	N	4530	-135	5	-2.89	10346210090	2270102	41.94	4685	4710	4485	6060	3270	4665	4557.16	1.48	0	-199188	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2193	122.43	3.83	12	4.69	37.00	1182.00	5410	20230518	-16.27	2605	20221013	73.90	5410	-16.27	20230518	3010	50.50	20230313	5410	-16.27	20230518	2605	73.90	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
47	20230622	130955	00	50.00	KOSPI		기계	N	N	N	N	50	N	4525	-140	5	-3.00	9734967480	2135225	39.45	4685	4710	4485	6060	3270	4665	4558.77	1.48	0	-176438	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2191	122.30	3.83	12	4.41	37.00	1182.00	5410	20230518	-16.36	2605	20221013	73.70	5410	-16.36	20230518	3010	50.33	20230313	5410	-16.36	20230518	2605	73.70	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
48	20230622	120351	00	50.00	KOSPI		기계	N	N	N	N	50	N	4520	-145	5	-3.11	8924672750	1955296	36.13	4685	4710	4485	6060	3270	4665	4563.89	1.48	0	-123698	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2188	122.16	3.82	12	4.04	37.00	1182.00	5410	20230518	-16.45	2605	20221013	73.51	5410	-16.45	20230518	3010	50.17	20230313	5410	-16.45	20230518	2605	73.51	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
49	20230622	110647	00	50.00	KOSPI		기계	N	N	N	N	50	N	4595	-70	5	-1.50	5685193865	1240187	22.91	4685	4710	4540	6060	3270	4665	4583.54	1.48	0	-174862	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2225	124.19	3.89	12	2.56	37.00	1182.00	5410	20230518	-15.06	2605	20221013	76.39	5410	-15.06	20230518	3010	52.66	20230313	5410	-15.06	20230518	2605	76.39	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
50	20230622	100332	00	50.00	KOSPI		기계	N	N	N	N	50	N	4545	-120	5	-2.57	4409496120	962228	17.78	4685	4710	4540	6060	3270	4665	4581.80	1.48	0	-108456	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2201	122.84	3.85	12	1.99	37.00	1182.00	5410	20230518	-15.99	2605	20221013	74.47	5410	-15.99	20230518	3010	51.00	20230313	5410	-15.99	20230518	2605	74.47	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
51	20230622	090516	00	50.00	KOSPI		기계	N	N	N	N	50	N	4570	-95	5	-2.04	1080991690	232704	4.30	4685	4710	4555	6060	3270	4665	4644.55	1.48	0	-56334	5141	4902	4781	4542	4421	4842	4482	242	1395	500	3260	5	1	48416699	2213	123.51	3.87	12	0.48	37.00	1182.00	5410	20230518	-15.53	2605	20221013	75.43	5410	-15.53	20230518	3010	51.83	20230313	5410	-15.53	20230518	2605	75.43	20221013	5.27	N	010820	500	242 억		716148	N	N	709	N	00	N
52	20230621	160735	00	50.00	KOSPI		기계	N	N	N	N	50	N	4665	-140	5	-2.91	26003981350	5335767	59.78	4740	5020	4660	6240	3365	4805	4873.66	1.40	0	42499	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2259	126.08	3.95	12	11.02	37.00	1182.00	5410	20230518	-13.77	2605	20221013	79.08	5410	-13.77	20230518	3010	54.98	20230313	5410	-13.77	20230518	2605	79.08	20221013	5.48	N	010820	500	242 억		677147	N	N	709	N	00	N
53	20230621	151013	00	50.00	KOSPI		기계	N	N	N	N	50	N	4700	-105	5	-2.19	24684129890	5053321	56.61	4740	5020	4690	6240	3365	4805	4884.78	1.40	0	-22168	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2276	127.03	3.98	12	10.44	37.00	1182.00	5410	20230518	-13.12	2605	20221013	80.42	5410	-13.12	20230518	3010	56.15	20230313	5410	-13.12	20230518	2605	80.42	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
54	20230621	140801	00	50.00	KOSPI		기계	N	N	N	N	50	N	4740	-65	5	-1.35	21979111870	4480194	50.19	4740	5020	4725	6240	3365	4805	4905.90	1.40	0	-41358	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2295	128.11	4.01	12	9.25	37.00	1182.00	5410	20230518	-12.38	2605	20221013	81.96	5410	-12.38	20230518	3010	57.48	20230313	5410	-12.38	20230518	2605	81.96	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
55	20230621	130324	00	50.00	KOSPI		기계	N	N	N	N	50	N	4880	75	2	1.56	17840404160	3623832	40.60	4740	5020	4725	6240	3365	4805	4923.16	1.40	0	120295	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2363	131.89	4.13	12	7.48	37.00	1182.00	5410	20230518	-9.80	2605	20221013	87.33	5410	-9.80	20230518	3010	62.13	20230313	5410	-9.80	20230518	2605	87.33	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
56	20230621	120125	00	50.00	KOSPI		기계	N	N	N	N	50	N	4860	55	2	1.14	16633071845	3376531	37.83	4740	5020	4725	6240	3365	4805	4926.18	1.40	0	171198	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2353	131.35	4.11	12	6.97	37.00	1182.00	5410	20230518	-10.17	2605	20221013	86.56	5410	-10.17	20230518	3010	61.46	20230313	5410	-10.17	20230518	2605	86.56	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
57	20230621	110112	00	50.00	KOSPI		기계	N	N	N	N	50	N	4855	50	2	1.04	14650205035	2969256	33.27	4740	5020	4725	6240	3365	4805	4934.08	1.40	0	306026	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2351	131.22	4.11	12	6.13	37.00	1182.00	5410	20230518	-10.26	2605	20221013	86.37	5410	-10.26	20230518	3010	61.30	20230313	5410	-10.26	20230518	2605	86.37	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
58	20230621	100955	00	50.00	KOSPI		기계	N	N	N	N	50	N	4960	155	2	3.23	11492398985	2325414	26.05	4740	5020	4725	6240	3365	4805	4942.24	1.40	0	309044	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2401	134.05	4.20	12	4.80	37.00	1182.00	5410	20230518	-8.32	2605	20221013	90.40	5410	-8.32	20230518	3010	64.78	20230313	5410	-8.32	20230518	2605	90.40	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
59	20230621	090908	00	50.00	KOSPI		기계	N	N	N	N	50	N	4825	20	2	0.42	840444085	176166	1.97	4740	4825	4725	6240	3365	4805	4770.24	1.40	0	1392	5328	5066	4918	4656	4508	4992	4582	242	1437	500	3360	5	1	48416699	2336	130.41	4.08	12	0.36	37.00	1182.00	5410	20230518	-10.81	2605	20221013	85.22	5410	-10.81	20230518	3010	60.30	20230313	5410	-10.81	20230518	2605	85.22	20221013	5.48	N	010820	500	242 억		677147	N	N	458	N	00	N
60	20230620	160836	00	50.00	KOSPI		기계	N	N	N	N	50	N	4805	-160	5	-3.22	44074705405	8835518	54.62	5130	5180	4770	6450	3480	4965	4988.49	1.77	0	-224933	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2326	129.86	4.07	12	18.25	37.00	1182.00	5410	20230518	-11.18	2605	20221013	84.45	5410	-11.18	20230518	3010	59.63	20230313	5410	-11.18	20230518	2605	84.45	20221013	5.46	N	010820	500	242 억		854818	N	N	458	N	00	N
61	20230620	151016	00	50.00	KOSPI		기계	N	N	N	N	50	N	4805	-160	5	-3.22	43431726840	8701790	53.79	5130	5180	4770	6450	3480	4965	4991.16	1.77	0	-259600	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2326	129.86	4.07	12	17.97	37.00	1182.00	5410	20230518	-11.18	2605	20221013	84.45	5410	-11.18	20230518	3010	59.63	20230313	5410	-11.18	20230518	2605	84.45	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
62	20230620	140411	00	50.00	KOSPI		기계	N	N	N	N	50	N	4785	-180	5	-3.63	41579783375	8316733	51.41	5130	5180	4770	6450	3480	4965	4999.58	1.77	0	-317153	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2317	129.32	4.05	12	17.18	37.00	1182.00	5410	20230518	-11.55	2605	20221013	83.69	5410	-11.55	20230518	3010	58.97	20230313	5410	-11.55	20230518	2605	83.69	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
63	20230620	130714	00	50.00	KOSPI		기계	N	N	N	N	50	N	4815	-150	5	-3.02	39918373930	7969868	49.27	5130	5180	4775	6450	3480	4965	5008.72	1.77	0	-322794	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2331	130.14	4.07	12	16.46	37.00	1182.00	5410	20230518	-11.00	2605	20221013	84.84	5410	-11.00	20230518	3010	59.97	20230313	5410	-11.00	20230518	2605	84.84	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
64	20230620	120704	00	50.00	KOSPI		기계	N	N	N	N	50	N	4885	-80	5	-1.61	37987663175	7569570	46.79	5130	5180	4830	6450	3480	4965	5018.54	1.77	0	-305988	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2365	132.03	4.13	12	15.63	37.00	1182.00	5410	20230518	-9.70	2605	20221013	87.52	5410	-9.70	20230518	3010	62.29	20230313	5410	-9.70	20230518	2605	87.52	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
65	20230620	110728	00	50.00	KOSPI		기계	N	N	N	N	50	N	4880	-85	5	-1.71	35857233905	7131796	44.09	5130	5180	4830	6450	3480	4965	5027.89	1.77	0	-279044	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2363	131.89	4.13	12	14.73	37.00	1182.00	5410	20230518	-9.80	2605	20221013	87.33	5410	-9.80	20230518	3010	62.13	20230313	5410	-9.80	20230518	2605	87.33	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
66	20230620	100442	00	50.00	KOSPI		기계	N	N	N	N	50	N	4930	-35	5	-0.70	31163394215	6169517	38.14	5130	5180	4890	6450	3480	4965	5051.33	1.77	0	-306192	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	5	1	48416699	2387	133.24	4.17	12	12.74	37.00	1182.00	5410	20230518	-8.87	2605	20221013	89.25	5410	-8.87	20230518	3010	63.79	20230313	5410	-8.87	20230518	2605	89.25	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
67	20230620	090536	00	50.00	KOSPI		기계	N	N	N	N	50	N	5030	65	2	1.31	13041137105	2560961	15.83	5130	5180	5000	6450	3480	4965	5092.79	1.77	0	-236969	5341	5152	4871	4682	4401	5247	4777	242	1485	500	3470	10	1	48416699	2435	135.95	4.26	12	5.29	37.00	1182.00	5410	20230518	-7.02	2605	20221013	93.09	5410	-7.02	20230518	3010	67.11	20230313	5410	-7.02	20230518	2605	93.09	20221013	5.46	N	010820	500	242 억		854818	N	N	1291	N	00	N
68	20230619	160415	00	50.00	KOSPI		기계	N	N	N	N	50	N	4965	310	2	6.66	77351615300	15782947	645.71	4635	5060	4590	6050	3260	4655	4900.74	1.43	0	194507	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2404	134.19	4.20	12	32.60	37.00	1182.00	5410	20230518	-8.23	2605	20221013	90.60	5410	-8.23	20230518	3010	64.95	20230313	5410	-8.23	20230518	2605	90.60	20221013	5.46	N	010820	500	242 억		694650	N	N	1291	N	00	N
69	20230619	150231	00	50.00	KOSPI		기계	N	N	N	N	50	N	4955	300	2	6.44	68118203400	13933963	570.07	4635	5030	4590	6050	3260	4655	4888.68	1.43	0	101328	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2399	133.92	4.19	12	28.78	37.00	1182.00	5410	20230518	-8.41	2605	20221013	90.21	5410	-8.41	20230518	3010	64.62	20230313	5410	-8.41	20230518	2605	90.21	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
70	20230619	140710	00	50.00	KOSPI		기계	N	N	N	N	50	N	4945	290	2	6.23	58165838265	11921560	487.73	4635	5030	4590	6050	3260	4655	4879.09	1.43	0	-33198	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2394	133.65	4.18	12	24.62	37.00	1182.00	5410	20230518	-8.60	2605	20221013	89.83	5410	-8.60	20230518	3010	64.29	20230313	5410	-8.60	20230518	2605	89.83	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
71	20230619	130853	00	50.00	KOSPI		기계	N	N	N	N	50	N	4840	185	2	3.97	28212839075	5863050	239.87	4635	4880	4590	6050	3260	4655	4812.03	1.43	0	166282	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2343	130.81	4.09	12	12.11	37.00	1182.00	5410	20230518	-10.54	2605	20221013	85.80	5410	-10.54	20230518	3010	60.80	20230313	5410	-10.54	20230518	2605	85.80	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
72	20230619	120747	00	50.00	KOSPI		기계	N	N	N	N	50	N	4805	150	2	3.22	21973363595	4576012	187.21	4635	4880	4590	6050	3260	4655	4801.93	1.43	0	215663	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2326	129.86	4.07	12	9.45	37.00	1182.00	5410	20230518	-11.18	2605	20221013	84.45	5410	-11.18	20230518	3010	59.63	20230313	5410	-11.18	20230518	2605	84.45	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
73	20230619	110756	00	50.00	KOSPI		기계	N	N	N	N	50	N	4810	155	2	3.33	19692111085	4102217	167.83	4635	4880	4590	6050	3260	4655	4800.44	1.43	0	251591	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2329	130.00	4.07	12	8.47	37.00	1182.00	5410	20230518	-11.09	2605	20221013	84.64	5410	-11.09	20230518	3010	59.80	20230313	5410	-11.09	20230518	2605	84.64	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
74	20230619	100942	00	50.00	KOSPI		기계	N	N	N	N	50	N	4845	190	2	4.08	16361436075	3409188	139.48	4635	4880	4590	6050	3260	4655	4799.31	1.43	0	284871	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2346	130.95	4.10	12	7.04	37.00	1182.00	5410	20230518	-10.44	2605	20221013	85.99	5410	-10.44	20230518	3010	60.96	20230313	5410	-10.44	20230518	2605	85.99	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
75	20230619	090616	00	50.00	KOSPI		기계	N	N	N	N	50	N	4640	-15	5	-0.32	468316630	101244	4.14	4635	4655	4590	6050	3260	4655	4624.97	1.43	0	35234	4825	4740	4680	4595	4535	4710	4565	242	1395	500	3250	5	1	48416699	2247	125.41	3.93	12	0.21	37.00	1182.00	5410	20230518	-14.23	2605	20221013	78.12	5410	-14.23	20230518	3010	54.15	20230313	5410	-14.23	20230518	2605	78.12	20221013	5.46	N	010820	500	242 억		694650	N	N	225	N	00	N
76	20230616	161030	00	50.00	KOSPI		기계	N	N	N	N	50	N	4655	0	3	0.00	11331116255	2417282	92.36	4665	4765	4620	6050	3260	4655	4687.61	1.55	0	-52365	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2254	125.81	3.94	12	4.99	37.00	1182.00	5410	20230518	-13.96	2605	20221013	78.69	5410	-13.96	20230518	3010	54.65	20230313	5410	-13.96	20230518	2605	78.69	20221013	5.64	N	010820	500	242 억		752517	N	N	225	N	00	N
77	20230616	150400	00	50.00	KOSPI		기계	N	N	N	N	50	N	4650	-5	5	-0.11	10749175700	2292237	87.58	4665	4765	4620	6050	3260	4655	4689.38	1.55	0	-75934	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2251	125.68	3.93	12	4.73	37.00	1182.00	5410	20230518	-14.05	2605	20221013	78.50	5410	-14.05	20230518	3010	54.49	20230313	5410	-14.05	20230518	2605	78.50	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
78	20230616	140441	00	50.00	KOSPI		기계	N	N	N	N	50	N	4660	5	2	0.11	10005039525	2132356	81.47	4665	4765	4620	6050	3260	4655	4692.01	1.55	0	-83776	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2256	125.95	3.94	12	4.40	37.00	1182.00	5410	20230518	-13.86	2605	20221013	78.89	5410	-13.86	20230518	3010	54.82	20230313	5410	-13.86	20230518	2605	78.89	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
79	20230616	130414	00	50.00	KOSPI		기계	N	N	N	N	50	N	4655	0	3	0.00	9343786830	1990594	76.06	4665	4765	4620	6050	3260	4655	4693.97	1.55	0	-92811	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2254	125.81	3.94	12	4.11	37.00	1182.00	5410	20230518	-13.96	2605	20221013	78.69	5410	-13.96	20230518	3010	54.65	20230313	5410	-13.96	20230518	2605	78.69	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
80	20230616	120136	00	50.00	KOSPI		기계	N	N	N	N	50	N	4655	0	3	0.00	8979550895	1912318	73.07	4665	4765	4620	6050	3260	4655	4695.64	1.55	0	-92811	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2254	125.81	3.94	12	3.95	37.00	1182.00	5410	20230518	-13.96	2605	20221013	78.69	5410	-13.96	20230518	3010	54.65	20230313	5410	-13.96	20230518	2605	78.69	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
81	20230616	110547	00	50.00	KOSPI		기계	N	N	N	N	50	N	4635	-20	5	-0.43	8362355595	1779209	67.98	4665	4765	4625	6050	3260	4655	4700.04	1.55	0	-91612	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2244	125.27	3.92	12	3.67	37.00	1182.00	5410	20230518	-14.33	2605	20221013	77.93	5410	-14.33	20230518	3010	53.99	20230313	5410	-14.33	20230518	2605	77.93	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
82	20230616	100107	00	50.00	KOSPI		기계	N	N	N	N	50	N	4650	-5	5	-0.11	6855145305	1454822	55.59	4665	4765	4645	6050	3260	4655	4712.02	1.55	0	-65384	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2251	125.68	3.93	12	3.00	37.00	1182.00	5410	20230518	-14.05	2605	20221013	78.50	5410	-14.05	20230518	3010	54.49	20230313	5410	-14.05	20230518	2605	78.50	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
83	20230616	090552	00	50.00	KOSPI		기계	N	N	N	N	50	N	4690	35	2	0.75	590821745	126297	4.83	4665	4710	4645	6050	3260	4655	4678.04	1.55	0	-1815	4818	4736	4633	4551	4448	4777	4592	242	1395	500	3250	5	1	48416699	2271	126.76	3.97	12	0.26	37.00	1182.00	5410	20230518	-13.31	2605	20221013	80.04	5410	-13.31	20230518	3010	55.81	20230313	5410	-13.31	20230518	2605	80.04	20221013	5.64	N	010820	500	242 억		752517	N	N	53	N	00	N
84	20230615	150233	00	50.00	KOSPI		기계	N	N	N	N	50	N	4655	0	3	0.00	11153380650	2406196	78.23	4640	4715	4530	6050	3260	4655	4635.20	1.69	0	-85097	4798	4726	4608	4536	4418	4762	4572	242	1395	500	3250	5	1	48416699	2254	125.81	3.94	12	4.97	37.00	1182.00	5410	20230518	-13.96	2605	20221013	78.69	5410	-13.96	20230518	3010	54.65	20230313	5410	-13.96	20230518	2605	78.69	20221013	5.62	N	010820	500	242 억		818842	N	N	283	N	00	N
85	20230615	140834	00	50.00	KOSPI		기계	N	N	N	N	50	N	4630	-25	5	-0.54	9661304505	2085962	67.82	4640	4715	4530	6050	3260	4655	4631.49	1.69	0	-126248	4798	4726	4608	4536	4418	4762	4572	242	1395	500	3250	5	1	48416699	2242	125.14	3.92	12	4.31	37.00	1182.00	5410	20230518	-14.42	2605	20221013	77.74	5410	-14.42	20230518	3010	53.82	20230313	5410	-14.42	20230518	2605	77.74	20221013	5.62	N	010820	500	242 억		818842	N	N	283	N	00	N
86	20230615	130113	00	50.00	KOSPI		기계	N	N	N	N	50	N	4665	10	2	0.21	8219462975	1776896	57.77	4640	4715	4530	6050	3260	4655	4625.60	1.69	0	-177848	4798	4726	4608	4536	4418	4762	4572	242	1395	500	3250	5	1	48416699	2259	126.08	3.95	12	3.67	37.00	1182.00	5410	20230518	-13.77	2605	20221013	79.08	5410	-13.77	20230518	3010	54.98	20230313	5410	-13.77	20230518	2605	79.08	20221013	5.62	N	010820	500	242 억		818842	N	N	283	N	00	N
87	20230615	120803	00	50.00	KOSPI		기계	N	N	N	N	50	N	4625	-30	5	-0.64	7360223355	1591977	51.76	4640	4715	4530	6050	3260	4655	4623.15	1.69	0	-177406	4798	4726	4608	4536	4418	4762	4572	242	1395	500	3250	5	1	48416699	2239	125.00	3.91	12	3.29	37.00	1182.00	5410	20230518	-14.51	2605	20221013	77.54	5410	-14.51	20230518	3010	53.65	20230313	5410	-14.51	20230518	2605	77.54	20221013	5.62	N	010820	500	242 억		818842	N	N	283	N	00	N
88	20230615	110346	00	50.00	KOSPI		기계	N	N	N	N	50	N	4585	-70	5	-1.50	6355024055	1374117	44.68	4640	4715	4530	6050	3260	4655	4624.62	1.69	0	-162435	4798	4726	4608	4536	4418	4762	4572	242	1395	500	3250	5	1	48416699	2220	123.92	3.88	12	2.84	37.00	1182.00	5410	20230518	-15.25	2605	20221013	76.01	5410	-15.25	20230518	3010	52.33	20230313	5410	-15.25	20230518	2605	76.01	20221013	5.62	N	010820	500	242 억		818842	N	N	283	N	00	N
89	20230611	184553	00	50.00	KOSPI		기계	N	N	N	N	50	N	4645	5	2	0.11	18710813835	3990273	96.78	4730	4775	4605	6030	3250	4640	4690.12	0.88	-118438	-202210	4910	4775	4585	4450	4260	4842	4517	240	1390	500	3240	5	1	48061460	2232	125.54	3.93	12	8.30	37.00	1182.00	5920	20220608	-21.54	2605	20221013	78.31	5410	-14.14	20230518	3010	54.32	20230313	5760	-19.36	20220609	2605	78.31	20221013	5.43	N	010820	500	240 억		423582	N	N	106	N	00	N
90	20230611	181752	00	50.00	KOSPI		기계	N	N	N	N	50	N	4645	5	2	0.11	18710813835	3990273	96.78	4730	4775	4605	6030	3250	4640	4690.12	0.88	-118438	-202210	4910	4775	4585	4450	4260	4842	4517	240	1390	500	3240	5	1	48061460	2232	125.54	3.93	12	8.30	37.00	1182.00	5920	20220608	-21.54	2605	20221013	78.31	5410	-14.14	20230518	3010	54.32	20230313	5760	-19.36	20220609	2605	78.31	20221013	5.43	N	010820	500	240 억		423582	N	N	106	N	00	N