KissMeData/042700/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160507	57	100.00	KOSPI200		기계	N	N	N	N		N	172300	-1400	5	-0.81	122134378600	708174	74.47	173700	174900	170500	225500	121600	173700	172463.90	13.45	0	-12158	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	167120	62.77	27.87	12	0.73	2745.00	6183.00	196200	20240614	-12.18	28500	20230710	504.56	196200	-12.18	20240614	51100	237.18	20240116	196200	-12.18	20240614	28500	504.56	20230710	0.91	N	042700	100	127 억		13042640	N	N	3614	N	00	N
3	20240628	150518	57	100.00	KOSPI200		기계	N	N	N	N		N	172300	-1400	5	-0.81	111011248800	643621	67.68	173700	174900	170500	225500	121600	173700	172478.88	13.45	0	-15794	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	167120	62.77	27.87	12	0.66	2745.00	6183.00	196200	20240614	-12.18	28500	20230710	504.56	196200	-12.18	20240614	51100	237.18	20240116	196200	-12.18	20240614	28500	504.56	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
4	20240628	140516	57	100.00	KOSPI200		기계	N	N	N	N		N	173200	-500	5	-0.29	100687116300	583839	61.40	173700	174900	170500	225500	121600	173700	172456.60	13.45	0	-12386	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	167993	63.10	28.01	12	0.60	2745.00	6183.00	196200	20240614	-11.72	28500	20230710	507.72	196200	-11.72	20240614	51100	238.94	20240116	196200	-11.72	20240614	28500	507.72	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
5	20240628	130517	57	100.00	KOSPI200		기계	N	N	N	N		N	172900	-800	5	-0.46	83101086600	482622	50.75	173700	174700	170500	225500	121600	173700	172186.13	13.45	0	-23216	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	167702	62.99	27.96	12	0.50	2745.00	6183.00	196200	20240614	-11.88	28500	20230710	506.67	196200	-11.88	20240614	51100	238.36	20240116	196200	-11.88	20240614	28500	506.67	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
6	20240628	120516	57	100.00	KOSPI200		기계	N	N	N	N		N	172700	-1000	5	-0.58	73864781000	429239	45.14	173700	174700	170500	225500	121600	173700	172082.43	13.45	0	-34067	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	167508	62.91	27.93	12	0.44	2745.00	6183.00	196200	20240614	-11.98	28500	20230710	505.96	196200	-11.98	20240614	51100	237.96	20240116	196200	-11.98	20240614	28500	505.96	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
7	20240628	110509	57	100.00	KOSPI200		기계	N	N	N	N		N	171100	-2600	5	-1.50	63067799600	366570	38.55	173700	174700	170500	225500	121600	173700	172047.63	13.45	0	-31545	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	165956	62.33	27.67	12	0.38	2745.00	6183.00	196200	20240614	-12.79	28500	20230710	500.35	196200	-12.79	20240614	51100	234.83	20240116	196200	-12.79	20240614	28500	500.35	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
8	20240628	100506	57	100.00	KOSPI200		기계	N	N	N	N		N	171500	-2200	5	-1.27	41203504600	238824	25.11	173700	174700	171400	225500	121600	173700	172525.76	13.45	0	-32039	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	166344	62.48	27.74	12	0.25	2745.00	6183.00	196200	20240614	-12.59	28500	20230710	501.75	196200	-12.59	20240614	51100	235.62	20240116	196200	-12.59	20240614	28500	501.75	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
9	20240628	090507	57	100.00	KOSPI200		기계	N	N	N	N		N	172200	-1500	5	-0.86	8149644700	47075	4.95	173700	174700	172100	225500	121600	173700	173118.20	13.45	0	-7578	179033	176366	174933	172266	170833	175650	171550	127	51800	100	128530	100	1	96993634	167023	62.73	27.85	12	0.05	2745.00	6183.00	196200	20240614	-12.23	28500	20230710	504.21	196200	-12.23	20240614	51100	236.99	20240116	196200	-12.23	20240614	28500	504.21	20230710	0.91	N	042700	100	127 억		13042640	N	N	3597	N	00	N
10	20240627	160502	57	100.00	KOSPI200		기계	N	N	N	N		N	173700	-6100	5	-3.39	164761009400	942554	68.99	176500	177600	173500	233500	125900	179800	174795.75	13.76	0	-329583	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	168478	63.28	28.09	12	0.97	2745.00	6183.00	196200	20240614	-11.47	28500	20230710	509.47	196200	-11.47	20240614	51100	239.92	20240116	196200	-11.47	20240614	28500	509.47	20230710	0.90	N	042700	100	127 억		13349070	N	N	3597	N	00	N
11	20240627	150509	57	100.00	KOSPI200		기계	N	N	N	N		N	174300	-5500	5	-3.06	153051546100	875222	64.06	176500	177600	173500	233500	125900	179800	174860.24	13.76	0	-328518	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	169060	63.50	28.19	12	0.90	2745.00	6183.00	196200	20240614	-11.16	28500	20230710	511.58	196200	-11.16	20240614	51100	241.10	20240116	196200	-11.16	20240614	28500	511.58	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
12	20240627	140505	57	100.00	KOSPI200		기계	N	N	N	N		N	173900	-5900	5	-3.28	136781443800	781694	57.22	176500	177600	173800	233500	125900	179800	174968.27	13.76	0	-312469	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	168672	63.35	28.13	12	0.81	2745.00	6183.00	196200	20240614	-11.37	28500	20230710	510.18	196200	-11.37	20240614	51100	240.31	20240116	196200	-11.37	20240614	28500	510.18	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
13	20240627	130506	57	100.00	KOSPI200		기계	N	N	N	N		N	174100	-5700	5	-3.17	126705309700	723773	52.98	176500	177600	173800	233500	125900	179800	175048.92	13.76	0	-294255	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	168866	63.42	28.16	12	0.75	2745.00	6183.00	196200	20240614	-11.26	28500	20230710	510.88	196200	-11.26	20240614	51100	240.70	20240116	196200	-11.26	20240614	28500	510.88	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
14	20240627	120508	57	100.00	KOSPI200		기계	N	N	N	N		N	174500	-5300	5	-2.95	115095310900	657076	48.09	176500	177600	173800	233500	125900	179800	175148.51	13.76	0	-263065	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	169254	63.57	28.22	12	0.68	2745.00	6183.00	196200	20240614	-11.06	28500	20230710	512.28	196200	-11.06	20240614	51100	241.49	20240116	196200	-11.06	20240614	28500	512.28	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
15	20240627	110507	57	100.00	KOSPI200		기계	N	N	N	N		N	174600	-5200	5	-2.89	93320182700	532043	38.94	176500	177600	174000	233500	125900	179800	175382.87	13.76	0	-186328	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	169351	63.61	28.24	12	0.55	2745.00	6183.00	196200	20240614	-11.01	28500	20230710	512.63	196200	-11.01	20240614	51100	241.68	20240116	196200	-11.01	20240614	28500	512.63	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
16	20240627	100506	57	100.00	KOSPI200		기계	N	N	N	N		N	174900	-4900	5	-2.73	60761176300	346517	25.36	176500	176900	174000	233500	125900	179800	175322.13	13.76	0	-111744	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	169642	63.72	28.29	12	0.36	2745.00	6183.00	196200	20240614	-10.86	28500	20230710	513.68	196200	-10.86	20240614	51100	242.27	20240116	196200	-10.86	20240614	28500	513.68	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
17	20240627	090506	57	100.00	KOSPI200		기계	N	N	N	N		N	176200	-3600	5	-2.00	15810942200	90134	6.60	176500	176600	174000	233500	125900	179800	175315.10	13.76	0	-19715	185866	182832	179166	176132	172466	184350	177650	127	53700	100	133050	100	1	96993634	170903	64.19	28.50	12	0.09	2745.00	6183.00	196200	20240614	-10.19	28500	20230710	518.25	196200	-10.19	20240614	51100	244.81	20240116	196200	-10.19	20240614	28500	518.25	20230710	0.90	N	042700	100	127 억		13349070	N	N	3280	N	00	N
18	20240626	160505	57	100.00	KOSPI200		기계	N	N	N	N		N	179800	6900	2	3.99	240881143500	1345405	109.45	175500	182200	175500	224500	121100	172900	179039.02	13.49	0	221855	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	174395	65.50	29.08	12	1.39	2745.00	6183.00	196200	20240614	-8.36	28100	20230620	539.86	196200	-8.36	20240614	51100	251.86	20240116	196200	-8.36	20240614	28500	530.88	20230710	0.90	N	042700	100	127 억		13080026	N	N	3160	N	00	N
19	20240626	150506	57	100.00	KOSPI200		기계	N	N	N	N		N	179900	7000	2	4.05	228287849000	1275347	103.75	175500	182200	175500	224500	121100	172900	179000.59	13.49	0	225065	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	174492	65.54	29.10	12	1.31	2745.00	6183.00	196200	20240614	-8.31	28100	20230620	540.21	196200	-8.31	20240614	51100	252.05	20240116	196200	-8.31	20240614	28500	531.23	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
20	20240626	140505	57	100.00	KOSPI200		기계	N	N	N	N		N	179600	6700	2	3.88	213393623800	1192714	97.02	175500	182200	175500	224500	121100	172900	178914.34	13.49	0	210184	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	174201	65.43	29.05	12	1.23	2745.00	6183.00	196200	20240614	-8.46	28100	20230620	539.15	196200	-8.46	20240614	51100	251.47	20240116	196200	-8.46	20240614	28500	530.18	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
21	20240626	130507	57	100.00	KOSPI200		기계	N	N	N	N		N	181100	8200	2	4.74	197114083700	1102511	89.69	175500	182200	175500	224500	121100	172900	178786.51	13.49	0	199814	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	175655	65.97	29.29	12	1.14	2745.00	6183.00	196200	20240614	-7.70	28100	20230620	544.48	196200	-7.70	20240614	51100	254.40	20240116	196200	-7.70	20240614	28500	535.44	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
22	20240626	120505	57	100.00	KOSPI200		기계	N	N	N	N		N	179800	6900	2	3.99	183816667500	1028769	83.69	175500	182200	175500	224500	121100	172900	178676.34	13.49	0	174812	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	174395	65.50	29.08	12	1.06	2745.00	6183.00	196200	20240614	-8.36	28100	20230620	539.86	196200	-8.36	20240614	51100	251.86	20240116	196200	-8.36	20240614	28500	530.88	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
23	20240626	110506	57	100.00	KOSPI200		기계	N	N	N	N		N	179800	6900	2	3.99	138699868900	779378	63.40	175500	181400	175500	224500	121100	172900	177962.27	13.49	0	102737	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	174395	65.50	29.08	12	0.80	2745.00	6183.00	196200	20240614	-8.36	28100	20230620	539.86	196200	-8.36	20240614	51100	251.86	20240116	196200	-8.36	20240614	28500	530.88	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
24	20240626	100505	57	100.00	KOSPI200		기계	N	N	N	N		N	176900	4000	2	2.31	87209679100	491936	40.02	175500	179000	175500	224500	121100	172900	177278.52	13.49	0	-5860	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	171582	64.44	28.61	12	0.51	2745.00	6183.00	196200	20240614	-9.84	28100	20230620	529.54	196200	-9.84	20240614	51100	246.18	20240116	196200	-9.84	20240614	28500	520.70	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
25	20240626	090505	57	100.00	KOSPI200		기계	N	N	N	N		N	177400	4500	2	2.60	31018760400	175318	14.26	175500	178000	175500	224500	121100	172900	176928.60	13.49	0	-14834	180433	176666	170833	167066	161233	178550	168950	127	51600	100	127940	100	1	96993634	172067	64.63	28.69	12	0.18	2745.00	6183.00	196200	20240614	-9.58	28100	20230620	531.32	196200	-9.58	20240614	51100	247.16	20240116	196200	-9.58	20240614	28500	522.46	20230710	0.90	N	042700	100	127 억		13080026	N	N	5401	N	00	N
26	20240625	160505	57	100.00	KOSPI200		기계	N	N	N	N		N	172900	-2500	5	-1.43	206428324800	1215088	145.69	167300	174600	165000	228000	122800	175400	169881.28	13.49	0	11291	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	167702	62.99	27.96	12	1.25	2745.00	6183.00	196200	20240614	-11.88	28100	20230620	515.30	196200	-11.88	20240614	51100	238.36	20240116	196200	-11.88	20240614	28500	506.67	20230710	0.93	N	042700	100	127 억		13083389	N	N	5401	N	00	N
27	20240625	150505	57	100.00	KOSPI200		기계	N	N	N	N		N	173700	-1700	5	-0.97	194570316100	1146574	137.47	167300	174600	165000	228000	122800	175400	169696.97	13.49	0	14194	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	168478	63.28	28.09	12	1.18	2745.00	6183.00	196200	20240614	-11.47	28100	20230620	518.15	196200	-11.47	20240614	51100	239.92	20240116	196200	-11.47	20240614	28500	509.47	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
28	20240625	140504	57	100.00	KOSPI200		기계	N	N	N	N		N	173700	-1700	5	-0.97	184317525500	1087511	130.39	167300	174600	165000	228000	122800	175400	169485.50	13.49	0	9288	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	168478	63.28	28.09	12	1.12	2745.00	6183.00	196200	20240614	-11.47	28100	20230620	518.15	196200	-11.47	20240614	51100	239.92	20240116	196200	-11.47	20240614	28500	509.47	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
29	20240625	130505	57	100.00	KOSPI200		기계	N	N	N	N		N	172900	-2500	5	-1.43	177920866400	1050622	125.97	167300	174600	165000	228000	122800	175400	169347.95	13.49	0	9216	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	167702	62.99	27.96	12	1.08	2745.00	6183.00	196200	20240614	-11.88	28100	20230620	515.30	196200	-11.88	20240614	51100	238.36	20240116	196200	-11.88	20240614	28500	506.67	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
30	20240625	120507	57	100.00	KOSPI200		기계	N	N	N	N		N	172400	-3000	5	-1.71	164272576900	972077	116.55	167300	174600	165000	228000	122800	175400	168991.12	13.49	0	14837	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	167217	62.81	27.88	12	1.00	2745.00	6183.00	196200	20240614	-12.13	28100	20230620	513.52	196200	-12.13	20240614	51100	237.38	20240116	196200	-12.13	20240614	28500	504.91	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
31	20240625	110508	57	100.00	KOSPI200		기계	N	N	N	N		N	173000	-2400	5	-1.37	146351531400	868832	104.17	167300	173300	165000	228000	122800	175400	168446.05	13.49	0	20500	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	167799	63.02	27.98	12	0.90	2745.00	6183.00	196200	20240614	-11.82	28100	20230620	515.66	196200	-11.82	20240614	51100	238.55	20240116	196200	-11.82	20240614	28500	507.02	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
32	20240625	100504	57	100.00	KOSPI200		기계	N	N	N	N		N	170000	-5400	5	-3.08	120385287900	717839	86.07	167300	171600	165000	228000	122800	175400	167704.80	13.49	0	11453	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	164889	61.93	27.49	12	0.74	2745.00	6183.00	196200	20240614	-13.35	28100	20230620	504.98	196200	-13.35	20240614	51100	232.68	20240116	196200	-13.35	20240614	28500	496.49	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
33	20240625	090505	57	100.00	KOSPI200		기계	N	N	N	N		N	169300	-6100	5	-3.48	24972773000	148756	17.84	167300	170000	167000	228000	122800	175400	167875.85	13.49	0	31476	182066	178732	175366	172032	168666	177050	170350	127	52600	100	129790	100	1	96993634	164210	61.68	27.38	12	0.15	2745.00	6183.00	196200	20240614	-13.71	28100	20230620	502.49	196200	-13.71	20240614	51100	231.31	20240116	196200	-13.71	20240614	28500	494.04	20230710	0.93	N	042700	100	127 억		13083389	N	N	1976	N	00	N
34	20240624	160502	57	100.00	KOSPI200		기계	N	N	N	N		N	175400	-4900	5	-2.72	144161551700	823354	93.88	178200	178700	172000	234000	126300	180300	175084.07	13.64	0	-147238	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	170127	63.90	28.37	12	0.85	2745.00	6183.00	196200	20240614	-10.60	28050	20230616	525.31	196200	-10.60	20240614	51100	243.25	20240116	196200	-10.60	20240614	28500	515.44	20230710	0.91	N	042700	100	127 억		13231524	N	N	1976	N	00	N
35	20240624	150503	57	100.00	KOSPI200		기계	N	N	N	N		N	175400	-4900	5	-2.72	135413748700	773470	88.19	178200	178700	172000	234000	126300	180300	175067.42	13.64	0	-147106	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	170127	63.90	28.37	12	0.80	2745.00	6183.00	196200	20240614	-10.60	28050	20230616	525.31	196200	-10.60	20240614	51100	243.25	20240116	196200	-10.60	20240614	28500	515.44	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
36	20240624	140504	57	100.00	KOSPI200		기계	N	N	N	N		N	174300	-6000	5	-3.33	122241188300	698164	79.61	178200	178700	172000	234000	126300	180300	175083.29	13.64	0	-169168	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	169060	63.50	28.19	12	0.72	2745.00	6183.00	196200	20240614	-11.16	28050	20230616	521.39	196200	-11.16	20240614	51100	241.10	20240116	196200	-11.16	20240614	28500	511.58	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
37	20240624	130502	57	100.00	KOSPI200		기계	N	N	N	N		N	173300	-7000	5	-3.88	102948332200	586786	66.91	178200	178700	173200	234000	126300	180300	175437.53	13.64	0	-168272	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	168090	63.13	28.03	12	0.60	2745.00	6183.00	196200	20240614	-11.67	28050	20230616	517.83	196200	-11.67	20240614	51100	239.14	20240116	196200	-11.67	20240614	28500	508.07	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
38	20240624	120504	57	100.00	KOSPI200		기계	N	N	N	N		N	174200	-6100	5	-3.38	87607753300	498611	56.85	178200	178700	174000	234000	126300	180300	175695.93	13.64	0	-130621	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	168963	63.46	28.17	12	0.51	2745.00	6183.00	196200	20240614	-11.21	28050	20230616	521.03	196200	-11.21	20240614	51100	240.90	20240116	196200	-11.21	20240614	28500	511.23	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
39	20240624	110505	57	100.00	KOSPI200		기계	N	N	N	N		N	175300	-5000	5	-2.77	75763364300	430686	49.11	178200	178700	174100	234000	126300	180300	175904.74	13.64	0	-113749	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	170030	63.86	28.35	12	0.44	2745.00	6183.00	196200	20240614	-10.65	28050	20230616	524.96	196200	-10.65	20240614	51100	243.05	20240116	196200	-10.65	20240614	28500	515.09	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
40	20240624	100504	57	100.00	KOSPI200		기계	N	N	N	N		N	175700	-4600	5	-2.55	49668473400	281513	32.10	178200	178700	175300	234000	126300	180300	176422.57	13.64	0	-75324	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	170418	64.01	28.42	12	0.29	2745.00	6183.00	196200	20240614	-10.45	28050	20230616	526.38	196200	-10.45	20240614	51100	243.84	20240116	196200	-10.45	20240614	28500	516.49	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
41	20240624	090504	57	100.00	KOSPI200		기계	N	N	N	N		N	177600	-2700	5	-1.50	8452225800	47571	5.42	178200	178700	176700	234000	126300	180300	177629.31	13.64	0	-2429	185033	182666	178133	175766	171233	183850	176950	127	53700	100	133420	100	1	96993634	172261	64.70	28.72	12	0.05	2745.00	6183.00	196200	20240614	-9.48	28050	20230616	533.16	196200	-9.48	20240614	51100	247.55	20240116	196200	-9.48	20240614	28500	523.16	20230710	0.91	N	042700	100	127 억		13231524	N	N	10257	N	00	N
42	20240621	160448	57	100.00	KOSPI200		기계	N	N	N	N		N	180300	1000	2	0.56	153561926700	862696	82.76	175500	180500	173600	233000	125600	179300	177990.75	13.50	0	121087	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	174880	65.68	29.16	12	0.89	2745.00	6183.00	196200	20240614	-8.10	26800	20230615	572.76	196200	-8.10	20240614	51100	252.84	20240116	196200	-8.10	20240614	28500	532.63	20230710	0.92	N	042700	100	127 억		13094014	N	N	10257	N	00	N
43	20240621	150447	57	100.00	KOSPI200		기계	N	N	N	N		N	179300	0	3	0.00	132590298700	746146	71.58	175500	180500	173600	233000	125600	179300	177695.78	13.50	0	98312	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	173910	65.32	29.00	12	0.77	2745.00	6183.00	196200	20240614	-8.61	26800	20230615	569.03	196200	-8.61	20240614	51100	250.88	20240116	196200	-8.61	20240614	28500	529.12	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
44	20240621	140448	57	100.00	KOSPI200		기계	N	N	N	N		N	178700	-600	5	-0.33	119174735500	671147	64.38	175500	180500	173600	233000	125600	179300	177563.42	13.50	0	100779	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	173328	65.10	28.90	12	0.69	2745.00	6183.00	196200	20240614	-8.92	26800	20230615	566.79	196200	-8.92	20240614	51100	249.71	20240116	196200	-8.92	20240614	28500	527.02	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
45	20240621	130449	57	100.00	KOSPI200		기계	N	N	N	N		N	179900	600	2	0.33	109439837000	616824	59.17	175500	180500	173600	233000	125600	179300	177418.45	13.50	0	104010	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	174492	65.54	29.10	12	0.64	2745.00	6183.00	196200	20240614	-8.31	26800	20230615	571.27	196200	-8.31	20240614	51100	252.05	20240116	196200	-8.31	20240614	28500	531.23	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
46	20240621	120450	57	100.00	KOSPI200		기계	N	N	N	N		N	179200	-100	5	-0.06	98239220500	554549	53.20	175500	180500	173600	233000	125600	179300	177143.55	13.50	0	77545	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	173813	65.28	28.98	12	0.57	2745.00	6183.00	196200	20240614	-8.66	26800	20230615	568.66	196200	-8.66	20240614	51100	250.68	20240116	196200	-8.66	20240614	28500	528.77	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
47	20240621	110449	57	100.00	KOSPI200		기계	N	N	N	N		N	178900	-400	5	-0.22	89735318900	506997	48.64	175500	180500	173600	233000	125600	179300	176984.37	13.50	0	64261	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	173522	65.17	28.93	12	0.52	2745.00	6183.00	196200	20240614	-8.82	26800	20230615	567.54	196200	-8.82	20240614	51100	250.10	20240116	196200	-8.82	20240614	28500	527.72	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
48	20240621	100447	57	100.00	KOSPI200		기계	N	N	N	N		N	179600	300	2	0.17	69488002800	394247	37.82	175500	180500	173600	233000	125600	179300	176238.99	13.50	0	57553	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	174201	65.43	29.05	12	0.41	2745.00	6183.00	196200	20240614	-8.46	26800	20230615	570.15	196200	-8.46	20240614	51100	251.47	20240116	196200	-8.46	20240614	28500	530.18	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
49	20240621	090451	57	100.00	KOSPI200		기계	N	N	N	N		N	175600	-3700	5	-2.06	23570130100	134866	12.94	175500	176000	173600	233000	125600	179300	174696.68	13.50	0	-4750	185233	182266	179133	176166	173033	183750	177650	127	53700	100	132680	100	1	96993634	170321	63.97	28.40	12	0.14	2745.00	6183.00	196200	20240614	-10.50	26800	20230615	555.22	196200	-10.50	20240614	51100	243.64	20240116	196200	-10.50	20240614	28500	516.14	20230710	0.92	N	042700	100	127 억		13094014	N	N	5149	N	00	N
50	20240620	160447	57	100.00	KOSPI200		기계	N	N	N	N		N	179300	2300	2	1.30	180589040000	1007744	68.65	177400	182100	176000	230000	123900	177000	179201.21	13.28	0	48206	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	173910	65.32	29.00	12	1.04	2745.00	6183.00	196200	20240614	-8.61	26100	20230614	586.97	196200	-8.61	20240614	51100	250.88	20240116	196200	-8.61	20240614	28100	538.08	20230620	0.89	N	042700	100	127 억		12876145	N	N	5149	N	00	N
51	20240620	150447	57	100.00	KOSPI200		기계	N	N	N	N		N	178200	1200	2	0.68	166136325400	927063	63.15	177400	182100	176000	230000	123900	177000	179207.54	13.28	0	48007	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	172843	64.92	28.82	12	0.96	2745.00	6183.00	196200	20240614	-9.17	26100	20230614	582.76	196200	-9.17	20240614	51100	248.73	20240116	196200	-9.17	20240614	28100	534.16	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
52	20240620	140446	57	100.00	KOSPI200		기계	N	N	N	N		N	179200	2200	2	1.24	152119188300	848623	57.81	177400	182100	176000	230000	123900	177000	179254.57	13.28	0	50159	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	173813	65.28	28.98	12	0.87	2745.00	6183.00	196200	20240614	-8.66	26100	20230614	586.59	196200	-8.66	20240614	51100	250.68	20240116	196200	-8.66	20240614	28100	537.72	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
53	20240620	130447	57	100.00	KOSPI200		기계	N	N	N	N		N	178300	1300	2	0.73	140413162900	783315	53.36	177400	182100	176000	230000	123900	177000	179255.51	13.28	0	46807	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	172940	64.95	28.84	12	0.81	2745.00	6183.00	196200	20240614	-9.12	26100	20230614	583.14	196200	-9.12	20240614	51100	248.92	20240116	196200	-9.12	20240614	28100	534.52	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
54	20240620	120446	57	100.00	KOSPI200		기계	N	N	N	N		N	178700	1700	2	0.96	129364138000	721330	49.14	177400	182100	176000	230000	123900	177000	179341.66	13.28	0	57063	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	173328	65.10	28.90	12	0.74	2745.00	6183.00	196200	20240614	-8.92	26100	20230614	584.67	196200	-8.92	20240614	51100	249.71	20240116	196200	-8.92	20240614	28100	535.94	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
55	20240620	110448	57	100.00	KOSPI200		기계	N	N	N	N		N	180500	3500	2	1.98	90269405000	504878	34.39	177400	180700	176000	230000	123900	177000	178795.07	13.28	0	62994	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	175074	65.76	29.19	12	0.52	2745.00	6183.00	196200	20240614	-8.00	26100	20230614	591.57	196200	-8.00	20240614	51100	253.23	20240116	196200	-8.00	20240614	28100	542.35	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
56	20240620	100448	57	100.00	KOSPI200		기계	N	N	N	N		N	178000	1000	2	0.56	61006448700	341672	23.27	177400	180700	176000	230000	123900	177000	178553.41	13.28	0	-264	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	172649	64.85	28.79	12	0.35	2745.00	6183.00	196200	20240614	-9.28	26100	20230614	581.99	196200	-9.28	20240614	51100	248.34	20240116	196200	-9.28	20240614	28100	533.45	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
57	20240620	090453	57	100.00	KOSPI200		기계	N	N	N	N		N	177100	100	2	0.06	6014651000	33922	2.31	177400	178000	177000	230000	123900	177000	177309.75	13.28	0	-11365	189466	183232	178066	171832	166666	180650	169250	127	53000	100	130980	100	1	96993634	171776	64.52	28.64	12	0.03	2745.00	6183.00	196200	20240614	-9.73	26100	20230614	578.54	196200	-9.73	20240614	51100	246.58	20240116	196200	-9.73	20240614	28100	530.25	20230620	0.89	N	042700	100	127 억		12876145	N	N	19940	N	00	N
58	20240619	160446	57	100.00	KOSPI200		기계	N	N	N	N		N	177000	-2500	5	-1.39	260335486000	1458617	148.69	181200	184300	172900	233000	125700	179500	178483.18	13.27	0	-49376	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	171679	64.48	28.63	12	1.50	2745.00	6183.00	196200	20240614	-9.79	26100	20230614	578.16	196200	-9.79	20240614	51100	246.38	20240116	196200	-9.79	20240614	28100	529.89	20230620	0.85	N	042700	100	127 억		12875488	N	N	19940	N	00	N
59	20240619	150444	57	100.00	KOSPI200		기계	N	N	N	N		N	176700	-2800	5	-1.56	245039014900	1372253	139.88	181200	184300	172900	233000	125700	179500	178566.91	13.27	0	-42506	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	171388	64.37	28.58	12	1.41	2745.00	6183.00	196200	20240614	-9.94	26100	20230614	577.01	196200	-9.94	20240614	51100	245.79	20240116	196200	-9.94	20240614	28100	528.83	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
60	20240619	140449	57	100.00	KOSPI200		기계	N	N	N	N		N	174900	-4600	5	-2.56	224560224300	1255768	128.01	181200	184300	172900	233000	125700	179500	178823.00	13.27	0	-61620	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	169642	63.72	28.29	12	1.29	2745.00	6183.00	196200	20240614	-10.86	26100	20230614	570.11	196200	-10.86	20240614	51100	242.27	20240116	196200	-10.86	20240614	28100	522.42	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
61	20240619	130445	57	100.00	KOSPI200		기계	N	N	N	N		N	175400	-4100	5	-2.28	200270132600	1116701	113.83	181200	184300	172900	233000	125700	179500	179340.87	13.27	0	-73365	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	170127	63.90	28.37	12	1.15	2745.00	6183.00	196200	20240614	-10.60	26100	20230614	572.03	196200	-10.60	20240614	51100	243.25	20240116	196200	-10.60	20240614	28100	524.20	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
62	20240619	120444	57	100.00	KOSPI200		기계	N	N	N	N		N	176900	-2600	5	-1.45	146354479500	808905	82.46	181200	184300	176000	233000	125700	179500	180929.20	13.27	0	-49337	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	171582	64.44	28.61	12	0.83	2745.00	6183.00	196200	20240614	-9.84	26100	20230614	577.78	196200	-9.84	20240614	51100	246.18	20240116	196200	-9.84	20240614	28100	529.54	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
63	20240619	110446	57	100.00	KOSPI200		기계	N	N	N	N		N	179600	100	2	0.06	108379384700	595845	60.74	181200	184300	179400	233000	125700	179500	181892.07	13.27	0	-7345	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	174201	65.43	29.05	12	0.61	2745.00	6183.00	196200	20240614	-8.46	26100	20230614	588.12	196200	-8.46	20240614	51100	251.47	20240116	196200	-8.46	20240614	28100	539.15	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
64	20240619	100447	57	100.00	KOSPI200		기계	N	N	N	N		N	180900	1400	2	0.78	81028955000	444430	45.30	181200	184300	180600	233000	125700	179500	182321.33	13.27	0	6272	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	175461	65.90	29.26	12	0.46	2745.00	6183.00	196200	20240614	-7.80	26100	20230614	593.10	196200	-7.80	20240614	51100	254.01	20240116	196200	-7.80	20240614	28100	543.77	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
65	20240619	090452	57	100.00	KOSPI200		기계	N	N	N	N		N	183100	3600	2	2.01	28081827600	153305	15.63	181200	184300	181200	233000	125700	179500	183177.16	13.27	0	24418	186166	182832	180466	177132	174766	181650	175950	127	53500	100	132830	100	1	96993634	177595	66.70	29.61	12	0.16	2745.00	6183.00	196200	20240614	-6.68	26100	20230614	601.53	196200	-6.68	20240614	51100	258.32	20240116	196200	-6.68	20240614	28100	551.60	20230620	0.85	N	042700	100	127 억		12875488	N	N	18750	N	00	N
66	20240618	160443	57	100.00	KOSPI200		기계	N	N	N	N		N	179500	-600	5	-0.33	174396492400	963606	78.13	182200	183800	178100	234000	126100	180100	180989.00	13.46	0	-168358	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	174104	65.39	29.03	12	0.99	2745.00	6183.00	196200	20240614	-8.51	26050	20230612	589.06	196200	-8.51	20240614	51100	251.27	20240116	196200	-8.51	20240614	28100	538.79	20230620	0.82	N	042700	100	127 억		13058312	N	N	18750	N	00	N
67	20240618	150441	57	100.00	KOSPI200		기계	N	N	N	N		N	180000	-100	5	-0.06	157960534600	872097	70.71	182200	183800	178100	234000	126100	180100	181127.30	13.46	0	-156471	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	174589	65.57	29.11	12	0.90	2745.00	6183.00	196200	20240614	-8.26	26050	20230612	590.98	196200	-8.26	20240614	51100	252.25	20240116	196200	-8.26	20240614	28100	540.57	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
68	20240618	140442	57	100.00	KOSPI200		기계	N	N	N	N		N	179800	-300	5	-0.17	131180709800	722723	58.60	182200	183800	179300	234000	126100	180100	181509.05	13.46	0	-143119	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	174395	65.50	29.08	12	0.75	2745.00	6183.00	196200	20240614	-8.36	26050	20230612	590.21	196200	-8.36	20240614	51100	251.86	20240116	196200	-8.36	20240614	28100	539.86	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
69	20240618	130446	57	100.00	KOSPI200		기계	N	N	N	N		N	180900	800	2	0.44	110800673500	609548	49.42	182200	183800	180000	234000	126100	180100	181775.25	13.46	0	-107984	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	175461	65.90	29.26	12	0.63	2745.00	6183.00	196200	20240614	-7.80	26050	20230612	594.43	196200	-7.80	20240614	51100	254.01	20240116	196200	-7.80	20240614	28100	543.77	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
70	20240618	120446	57	100.00	KOSPI200		기계	N	N	N	N		N	180400	300	2	0.17	99872141800	549220	44.53	182200	183800	180000	234000	126100	180100	181843.72	13.46	0	-98234	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	174977	65.72	29.18	12	0.57	2745.00	6183.00	196200	20240614	-8.05	26050	20230612	592.51	196200	-8.05	20240614	51100	253.03	20240116	196200	-8.05	20240614	28100	541.99	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
71	20240618	110443	57	100.00	KOSPI200		기계	N	N	N	N		N	181300	1200	2	0.67	89101576900	489573	39.69	182200	183800	180000	234000	126100	180100	181998.70	13.46	0	-86576	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	175849	66.05	29.32	12	0.50	2745.00	6183.00	196200	20240614	-7.59	26050	20230612	595.97	196200	-7.59	20240614	51100	254.79	20240116	196200	-7.59	20240614	28100	545.20	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
72	20240618	100445	57	100.00	KOSPI200		기계	N	N	N	N		N	181500	1400	2	0.78	66695619000	365702	29.65	182200	183800	181100	234000	126100	180100	182377.20	13.46	0	-60537	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	176043	66.12	29.35	12	0.38	2745.00	6183.00	196200	20240614	-7.49	26050	20230612	596.74	196200	-7.49	20240614	51100	255.19	20240116	196200	-7.49	20240614	28100	545.91	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
73	20240618	090448	57	100.00	KOSPI200		기계	N	N	N	N		N	183200	3100	2	1.72	17280030600	94424	7.66	182200	183800	181500	234000	126100	180100	183005.85	13.46	0	-14788	187833	183966	180433	176566	173033	185900	178500	127	53900	100	133270	100	1	96993634	177692	66.74	29.63	12	0.10	2745.00	6183.00	196200	20240614	-6.63	26050	20230612	603.26	196200	-6.63	20240614	51100	258.51	20240116	196200	-6.63	20240614	28100	551.96	20230620	0.82	N	042700	100	127 억		13058312	N	N	7759	N	00	N
74	20240617	160440	57	100.00	KOSPI200		기계	N	N	N	N		N	180100	200	2	0.11	220283558900	1217428	36.97	179200	184300	176900	233500	126000	179900	180946.54	13.84	0	-228757	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	174686	65.61	29.13	12	1.26	2745.00	6183.00	196200	20240614	-8.21	25350	20230609	610.45	196200	-8.21	20240614	51100	252.45	20240116	196200	-8.21	20240614	28100	540.93	20230620	0.88	N	042700	100	127 억		13426115	N	N	7719	N	00	N
75	20240617	150445	57	100.00	KOSPI200		기계	N	N	N	N		N	180900	1000	2	0.56	204459482700	1129801	34.31	179200	184300	176900	233500	126000	179900	180970.58	13.84	0	-220340	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	175461	65.90	29.26	12	1.16	2745.00	6183.00	196200	20240614	-7.80	25350	20230609	613.61	196200	-7.80	20240614	51100	254.01	20240116	196200	-7.80	20240614	28100	543.77	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
76	20240617	140438	57	100.00	KOSPI200		기계	N	N	N	N		N	179300	-600	5	-0.33	183540218100	1013735	30.78	179200	184300	176900	233500	126000	179900	181054.79	13.84	0	-209559	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	173910	65.32	29.00	12	1.05	2745.00	6183.00	196200	20240614	-8.61	25350	20230609	607.30	196200	-8.61	20240614	51100	250.88	20240116	196200	-8.61	20240614	28100	538.08	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
77	20240617	130439	57	100.00	KOSPI200		기계	N	N	N	N		N	180400	500	2	0.28	161423677200	890477	27.04	179200	184300	176900	233500	126000	179900	181279.58	13.84	0	-155655	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	174977	65.72	29.18	12	0.92	2745.00	6183.00	196200	20240614	-8.05	25350	20230609	611.64	196200	-8.05	20240614	51100	253.03	20240116	196200	-8.05	20240614	28100	541.99	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
78	20240617	120440	57	100.00	KOSPI200		기계	N	N	N	N		N	181200	1300	2	0.72	150771833900	831505	25.25	179200	184300	176900	233500	126000	179900	181326.04	13.84	0	-142670	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	175752	66.01	29.31	12	0.86	2745.00	6183.00	196200	20240614	-7.65	25350	20230609	614.79	196200	-7.65	20240614	51100	254.60	20240116	196200	-7.65	20240614	28100	544.84	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
79	20240617	110437	57	100.00	KOSPI200		기계	N	N	N	N		N	180500	600	2	0.33	138315361900	762487	23.15	179200	184300	176900	233500	126000	179900	181402.61	13.84	0	-144112	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	175074	65.76	29.19	12	0.79	2745.00	6183.00	196200	20240614	-8.00	25350	20230609	612.03	196200	-8.00	20240614	51100	253.23	20240116	196200	-8.00	20240614	28100	542.35	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
80	20240617	100439	57	100.00	KOSPI200		기계	N	N	N	N		N	181300	1400	2	0.78	106310977400	584837	17.76	179200	184300	176900	233500	126000	179900	181782.60	13.84	0	-119093	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	175849	66.05	29.32	12	0.60	2745.00	6183.00	196200	20240614	-7.59	25350	20230609	615.19	196200	-7.59	20240614	51100	254.79	20240116	196200	-7.59	20240614	28100	545.20	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
81	20240617	090440	57	100.00	KOSPI200		기계	N	N	N	N		N	181000	1100	2	0.61	21460937700	119333	3.62	179200	182000	176900	233500	126000	179900	179840.17	13.84	0	-15274	201633	190766	185333	174466	169033	188050	171750	127	53600	100	133120	100	1	96993634	175558	65.94	29.27	12	0.12	2745.00	6183.00	196200	20240614	-7.75	25350	20230609	614.00	196200	-7.75	20240614	51100	254.21	20240116	196200	-7.75	20240614	28100	544.13	20230620	0.88	N	042700	100	127 억		13426115	N	N	60858	N	00	N
82	20240614	160403	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	179900	-9100	5	-4.81	606119270100	3252642	57.54	190200	196200	179900	245500	132300	189000	186369.94	14.00	0	-242202	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	174492	65.54	29.10	12	3.35	2745.00	6183.00	196200	20240614	-8.31	24500	20230608	634.29	196200	-8.31	20240614	51100	252.05	20240116	196200	-8.31	20240614	26100	589.27	20230614	0.85	N	042700	100	127 억		13579994	N	N	60858	N	00	N
83	20240614	150404	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	180500	-8500	5	-4.50	542269934800	2898704	51.28	190200	196200	179900	245500	132300	189000	187072.76	14.00	0	-169350	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	175074	65.76	29.19	12	2.99	2745.00	6183.00	196200	20240614	-8.00	24500	20230608	636.73	196200	-8.00	20240614	51100	253.23	20240116	196200	-8.00	20240614	26100	591.57	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
84	20240614	140403	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	181800	-7200	5	-3.81	494462611700	2634479	46.60	190200	196200	179900	245500	132300	189000	187688.60	14.00	0	-159006	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	176334	66.23	29.40	12	2.72	2745.00	6183.00	196200	20240614	-7.34	24500	20230608	642.04	196200	-7.34	20240614	51100	255.77	20240116	196200	-7.34	20240614	26100	596.55	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
85	20240614	130403	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	183000	-6000	5	-3.17	416599269400	2205677	39.02	190200	196200	182500	245500	132300	189000	188875.88	14.00	0	-157535	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	177498	66.67	29.60	12	2.27	2745.00	6183.00	196200	20240614	-6.73	24500	20230608	646.94	196200	-6.73	20240614	51100	258.12	20240116	196200	-6.73	20240614	26100	601.15	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
86	20240614	120406	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	185000	-4000	5	-2.12	377730025400	1993980	35.27	190200	196200	182700	245500	132300	189000	189435.37	14.00	0	-66050	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	179438	67.40	29.92	12	2.06	2745.00	6183.00	196200	20240614	-5.71	24500	20230608	655.10	196200	-5.71	20240614	51100	262.04	20240116	196200	-5.71	20240614	26100	608.81	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
87	20240614	110431	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	184400	-4600	5	-2.43	347994815900	1833011	32.42	190200	196200	182700	245500	132300	189000	189849.07	14.00	0	-19099	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	178856	67.18	29.82	12	1.89	2745.00	6183.00	196200	20240614	-6.01	24500	20230608	652.65	196200	-6.01	20240614	51100	260.86	20240116	196200	-6.01	20240614	26100	606.51	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
88	20240614	100431	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	190300	1300	2	0.69	222639012500	1157386	20.47	190200	196200	189000	245500	132300	189000	192365.75	14.00	0	-30462	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	184579	69.33	30.78	12	1.19	2745.00	6183.00	196200	20240614	-3.01	24500	20230608	676.73	196200	-3.01	20240614	51100	272.41	20240116	196200	-3.01	20240614	26100	629.12	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
89	20240614	090434	57	100.00	KOSPI200	신고가	기계	N	N	N	N		N	195000	6000	2	3.17	55554557600	288748	5.11	190200	195000	189100	245500	132300	189000	192406.53	14.00	0	-3232	199066	194032	183966	178932	168866	196550	181450	127	56500	100	139860	100	1	96993634	189138	71.04	31.54	12	0.30	2745.00	6183.00	195000	20240614	0.00	24500	20230608	695.92	195000	0.00	20240614	51100	281.60	20240116	195000	0.00	20240614	26100	647.13	20230614	0.85	N	042700	100	127 억		13579994	N	N	361109	N	00	N
90	20240613	160428	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	189000	15100	2	8.68	1028463962500	5607548	123.57	175900	189000	173900	226000	121800	173900	183378.86	14.26	0	687301	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	183318	68.85	30.57	12	5.78	2745.00	6183.00	189000	20240613	0.00	24500	20230608	671.43	189000	0.00	20240613	51100	269.86	20240116	189000	0.00	20240613	26100	624.14	20230614	0.87	N	042700	100	127 억		13829047	N	N	359091	N	00	N
91	20240613	150436	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	187600	13700	2	7.88	803669877700	4416757	97.33	175900	189000	173900	226000	121800	173900	181959.32	14.26	0	492927	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	181960	68.34	30.34	12	4.55	2745.00	6183.00	189000	20240613	-0.74	24500	20230608	665.71	189000	-0.74	20240613	51100	267.12	20240116	189000	-0.74	20240613	26100	618.77	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
92	20240613	140430	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	184000	10100	2	5.81	684055347900	3774444	83.18	175900	189000	173900	226000	121800	173900	181233.46	14.26	0	367075	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	178468	67.03	29.76	12	3.89	2745.00	6183.00	189000	20240613	-2.65	24500	20230608	651.02	189000	-2.65	20240613	51100	260.08	20240116	189000	-2.65	20240613	26100	604.98	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
93	20240613	130431	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	186500	12600	2	7.25	577728084600	3196088	70.43	175900	189000	173900	226000	121800	173900	180761.07	14.26	0	307524	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	180893	67.94	30.16	12	3.30	2745.00	6183.00	189000	20240613	-1.32	24500	20230608	661.22	189000	-1.32	20240613	51100	264.97	20240116	189000	-1.32	20240613	26100	614.56	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
94	20240613	120433	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	184800	10900	2	6.27	441302865100	2467351	54.37	175900	184900	173900	226000	121800	173900	178857.00	14.26	0	254922	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	179244	67.32	29.89	12	2.54	2745.00	6183.00	184900	20240613	-0.05	24500	20230608	654.29	184900	-0.05	20240613	51100	261.64	20240116	184900	-0.05	20240613	26100	608.05	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
95	20240613	110428	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	180600	6700	2	3.85	332632099800	1872849	41.27	175900	182000	173900	226000	121800	173900	177607.60	14.26	0	117118	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	175171	65.79	29.21	12	1.93	2745.00	6183.00	182000	20240613	-0.77	24500	20230608	637.14	182000	-0.77	20240613	51100	253.42	20240116	182000	-0.77	20240613	26100	591.95	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
96	20240613	100429	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	177400	3500	2	2.01	208684230200	1184303	26.10	175900	179000	173900	226000	121800	173900	176208.54	14.26	0	-3419	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	172067	64.63	28.69	12	1.22	2745.00	6183.00	179000	20240613	-0.89	24500	20230608	624.08	179000	-0.89	20240613	51100	247.16	20240116	179000	-0.89	20240613	26100	579.69	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
97	20240613	090433	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	175900	2000	2	1.15	60654590000	343775	7.58	175900	179000	174300	226000	121800	173900	176437.10	14.26	0	-50930	187033	180466	168933	162366	150833	183750	165650	127	52100	100	128680	100	1	96993634	170612	64.08	28.45	12	0.35	2745.00	6183.00	179000	20240613	-1.73	24500	20230608	617.96	179000	-1.73	20240613	51100	244.23	20240116	179000	-1.73	20240613	26100	573.95	20230614	0.87	N	042700	100	127 억		13829047	N	N	43520	N	00	N
98	20240612	160426	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	173900	14600	2	9.17	767465500100	4505275	511.87	159300	175500	157400	207000	111600	159300	170342.42	13.23	0	924860	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	168672	63.35	28.13	12	4.64	2745.00	6183.00	175500	20240612	-0.91	24500	20230608	609.80	175500	-0.91	20240612	51100	240.31	20240116	175500	-0.91	20240612	26050	567.56	20230612	0.86	N	042700	100	127 억		12833792	N	N	43490	N	00	N
99	20240612	150433	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	173200	13900	2	8.73	730492537000	4292275	487.67	159300	175500	157400	207000	111600	159300	170190.96	13.23	0	870529	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	167993	63.10	28.01	12	4.43	2745.00	6183.00	175500	20240612	-1.31	24500	20230608	606.94	175500	-1.31	20240612	51100	238.94	20240116	175500	-1.31	20240612	26050	564.88	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
100	20240612	140428	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	173500	14200	2	8.91	667552979800	3927852	446.27	159300	175500	157400	207000	111600	159300	169957.16	13.23	0	784043	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	168284	63.21	28.06	12	4.05	2745.00	6183.00	175500	20240612	-1.14	24500	20230608	608.16	175500	-1.14	20240612	51100	239.53	20240116	175500	-1.14	20240612	26050	566.03	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
101	20240612	130427	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	172900	13600	2	8.54	607461135800	3580534	406.81	159300	175500	157400	207000	111600	159300	169660.26	13.23	0	698718	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	167702	62.99	27.96	12	3.69	2745.00	6183.00	175500	20240612	-1.48	24500	20230608	605.71	175500	-1.48	20240612	51100	238.36	20240116	175500	-1.48	20240612	26050	563.72	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
102	20240612	120426	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	171400	12100	2	7.60	457764637300	2716490	308.64	159300	175000	157400	207000	111600	159300	168517.61	13.23	0	514393	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	166247	62.44	27.72	12	2.80	2745.00	6183.00	175000	20240612	-2.06	24500	20230608	599.59	175000	-2.06	20240612	51100	235.42	20240116	175000	-2.06	20240612	26050	557.97	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
103	20240612	110426	57	100.00	KOSPI		기계	N	N	N	N		N	166600	7300	2	4.58	138668769900	859411	97.64	159300	166700	157400	207000	111600	159300	161356.31	13.23	0	168287	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	161591	60.69	26.94	12	0.89	2745.00	6183.00	174100	20240530	-4.31	24500	20230608	580.00	174100	-4.31	20240530	51100	226.03	20240116	174100	-4.31	20240530	26050	539.54	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
104	20240612	100427	57	100.00	KOSPI		기계	N	N	N	N		N	159500	200	2	0.13	43083970100	271663	30.87	159300	160500	157400	207000	111600	159300	158590.11	13.23	0	-23216	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	154705	58.11	25.80	12	0.28	2745.00	6183.00	174100	20240530	-8.39	24500	20230608	551.02	174100	-8.39	20240530	51100	212.13	20240116	174100	-8.39	20240530	26050	512.28	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
105	20240612	090426	57	100.00	KOSPI		기계	N	N	N	N		N	157800	-1500	5	-0.94	8251338000	52090	5.92	159300	159500	157700	207000	111600	159300	158382.97	13.23	0	-16804	163433	161366	159933	157866	156433	160650	157150	127	47700	100	117880	100	1	96993634	153056	57.49	25.52	12	0.05	2745.00	6183.00	174100	20240530	-9.36	24500	20230608	544.08	174100	-9.36	20240530	51100	208.81	20240116	174100	-9.36	20240530	26050	505.76	20230612	0.86	N	042700	100	127 억		12833792	N	N	2460	N	00	N
106	20240610	160423	57	100.00	KOSPI		기계	N	N	N	N		N	160000	3200	2	2.04	194728912500	1221862	44.31	159700	161100	156800	203500	109800	156800	159369.75	12.99	0	123730	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	155190	58.29	25.88	12	1.26	2745.00	6183.00	174100	20240530	-8.10	24500	20230608	553.06	174100	-8.10	20240530	51100	213.11	20240116	174100	-8.10	20240530	26050	514.20	20230612	0.65	N	042700	100	127 억		12597793	N	N	17135	N	00	N
107	20240610	150427	57	100.00	KOSPI		기계	N	N	N	N		N	160000	3200	2	2.04	183465829100	1151397	41.75	159700	161100	156800	203500	109800	156800	159342.15	12.99	0	114638	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	155190	58.29	25.88	12	1.19	2745.00	6183.00	174100	20240530	-8.10	24500	20230608	553.06	174100	-8.10	20240530	51100	213.11	20240116	174100	-8.10	20240530	26050	514.20	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
108	20240610	140425	57	100.00	KOSPI		기계	N	N	N	N		N	160800	4000	2	2.55	163421444600	1026441	37.22	159700	161100	156800	203500	109800	156800	159211.95	12.99	0	92933	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	155966	58.58	26.01	12	1.06	2745.00	6183.00	174100	20240530	-7.64	24500	20230608	556.33	174100	-7.64	20240530	51100	214.68	20240116	174100	-7.64	20240530	26050	517.27	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
109	20240610	130423	57	100.00	KOSPI		기계	N	N	N	N		N	159900	3100	2	1.98	143434460400	901714	32.70	159700	161100	156800	203500	109800	156800	159068.92	12.99	0	49349	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	155093	58.25	25.86	12	0.93	2745.00	6183.00	174100	20240530	-8.16	24500	20230608	552.65	174100	-8.16	20240530	51100	212.92	20240116	174100	-8.16	20240530	26050	513.82	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
110	20240610	120425	57	100.00	KOSPI		기계	N	N	N	N		N	159800	3000	2	1.91	114979578500	724246	26.26	159700	160800	156800	203500	109800	156800	158757.88	12.99	0	-8656	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	154996	58.21	25.85	12	0.75	2745.00	6183.00	174100	20240530	-8.21	24500	20230608	552.24	174100	-8.21	20240530	51100	212.72	20240116	174100	-8.21	20240530	26050	513.44	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
111	20240610	110426	57	100.00	KOSPI		기계	N	N	N	N		N	159100	2300	2	1.47	98968793800	623732	22.62	159700	160800	156800	203500	109800	156800	158672.27	12.99	0	-44162	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	154317	57.96	25.73	12	0.64	2745.00	6183.00	174100	20240530	-8.62	24500	20230608	549.39	174100	-8.62	20240530	51100	211.35	20240116	174100	-8.62	20240530	26050	510.75	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
112	20240610	100424	57	100.00	KOSPI		기계	N	N	N	N		N	157900	1100	2	0.70	79288935100	499533	18.11	159700	160800	156800	203500	109800	156800	158726.48	12.99	0	-60889	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	153153	57.52	25.54	12	0.52	2745.00	6183.00	174100	20240530	-9.30	24500	20230608	544.49	174100	-9.30	20240530	51100	209.00	20240116	174100	-9.30	20240530	26050	506.14	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
113	20240610	090429	57	100.00	KOSPI		기계	N	N	N	N		N	159900	3100	2	1.98	19962346400	124876	4.53	159700	160800	159000	203500	109800	156800	159859.65	12.99	0	-25316	167266	162032	157766	152532	148266	164650	155150	127	46700	100	116030	100	1	96993634	155093	58.25	25.86	12	0.13	2745.00	6183.00	174100	20240530	-8.16	24500	20230608	552.65	174100	-8.16	20240530	51100	212.92	20240116	174100	-8.16	20240530	26050	513.82	20230612	0.65	N	042700	100	127 억		12597793	N	N	36003	N	00	N
114	20240607	160437	57	100.00	KOSPI		기계	N	N	N	N		N	156800	1000	2	0.64	437158978600	2733809	78.83	155800	163000	153500	202500	109100	155800	159924.91	12.69	0	93964	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	152086	57.12	25.36	12	2.82	2745.00	6183.00	174100	20240530	-9.94	24500	20230608	540.00	174100	-9.94	20240530	51100	206.85	20240116	174100	-9.94	20240530	24500	540.00	20230608	0.66	N	042700	100	127 억		12309753	N	N	35985	N	00	N
115	20240607	150440	57	100.00	KOSPI		기계	N	N	N	N		N	158000	2200	2	1.41	408442755200	2551091	73.56	155800	163000	153500	202500	109100	155800	160120.34	12.69	0	116587	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	153250	57.56	25.55	12	2.63	2745.00	6183.00	174100	20240530	-9.25	24500	20230608	544.90	174100	-9.25	20240530	51100	209.20	20240116	174100	-9.25	20240530	24500	544.90	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
116	20240607	140438	57	100.00	KOSPI		기계	N	N	N	N		N	159000	3200	2	2.05	375538288200	2343786	67.58	155800	163000	153500	202500	109100	155800	160244.24	12.69	0	151122	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	154220	57.92	25.72	12	2.42	2745.00	6183.00	174100	20240530	-8.67	24500	20230608	548.98	174100	-8.67	20240530	51100	211.15	20240116	174100	-8.67	20240530	24500	548.98	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
117	20240607	130437	57	100.00	KOSPI		기계	N	N	N	N		N	160300	4500	2	2.89	342070122800	2133910	61.53	155800	163000	153500	202500	109100	155800	160321.07	12.69	0	171249	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	155481	58.40	25.93	12	2.20	2745.00	6183.00	174100	20240530	-7.93	24500	20230608	554.29	174100	-7.93	20240530	51100	213.70	20240116	174100	-7.93	20240530	24500	554.29	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
118	20240607	120438	57	100.00	KOSPI		기계	N	N	N	N		N	160800	5000	2	3.21	327629126000	2044104	58.94	155800	163000	153500	202500	109100	155800	160299.84	12.69	0	163502	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	155966	58.58	26.01	12	2.11	2745.00	6183.00	174100	20240530	-7.64	24500	20230608	556.33	174100	-7.64	20240530	51100	214.68	20240116	174100	-7.64	20240530	24500	556.33	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
119	20240607	110436	57	100.00	KOSPI		기계	N	N	N	N		N	162000	6200	2	3.98	290555135400	1813253	52.28	155800	163000	153500	202500	109100	155800	160261.81	12.69	0	172575	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	157130	59.02	26.20	12	1.87	2745.00	6183.00	174100	20240530	-6.95	24500	20230608	561.22	174100	-6.95	20240530	51100	217.03	20240116	174100	-6.95	20240530	24500	561.22	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
120	20240607	100436	57	100.00	KOSPI		기계	N	N	N	N		N	161300	5500	2	3.53	225828681700	1413891	40.77	155800	162700	153500	202500	109100	155800	159746.50	12.69	0	94140	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	156451	58.76	26.09	12	1.46	2745.00	6183.00	174100	20240530	-7.35	24500	20230608	558.37	174100	-7.35	20240530	51100	215.66	20240116	174100	-7.35	20240530	24500	558.37	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
121	20240607	090434	57	100.00	KOSPI		기계	N	N	N	N		N	154000	-1800	5	-1.16	26428252200	169617	4.89	155800	156800	153900	202500	109100	155800	155811.98	12.69	0	-37229	168266	162032	156066	149832	143866	165150	152950	127	46700	100	115290	100	1	96993634	149370	56.10	24.91	12	0.17	2745.00	6183.00	174100	20240530	-11.55	24500	20230608	528.57	174100	-11.55	20240530	51100	201.37	20240116	174100	-11.55	20240530	24500	528.57	20230608	0.66	N	042700	100	127 억		12309753	N	N	9071	N	00	N
122	20240605	160433	57	100.00	KOSPI		기계	N	N	N	N		N	155800	7200	2	4.85	533031828300	3428107	138.82	151900	162300	150100	193100	104100	148600	155488.67	12.63	0	66760	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	151116	56.76	25.20	12	3.53	2745.00	6183.00	174100	20240530	-10.51	24500	20230608	535.92	174100	-10.51	20240530	51100	204.89	20240116	174100	-10.51	20240530	24500	535.92	20230608	0.86	N	042700	100	127 억		12254707	N	N	9071	N	00	N
123	20240605	150431	57	100.00	KOSPI		기계	N	N	N	N		N	155800	7200	2	4.85	512247133500	3294652	133.41	151900	162300	150100	193100	104100	148600	155478.59	12.63	0	44188	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	151116	56.76	25.20	12	3.40	2745.00	6183.00	174100	20240530	-10.51	24500	20230608	535.92	174100	-10.51	20240530	51100	204.89	20240116	174100	-10.51	20240530	24500	535.92	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
124	20240605	140432	57	100.00	KOSPI		기계	N	N	N	N		N	154800	6200	2	4.17	484035168700	3112833	126.05	151900	162300	150100	193100	104100	148600	155496.90	12.63	0	-6446	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	150146	56.39	25.04	12	3.21	2745.00	6183.00	174100	20240530	-11.09	24500	20230608	531.84	174100	-11.09	20240530	51100	202.94	20240116	174100	-11.09	20240530	24500	531.84	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
125	20240605	130435	57	100.00	KOSPI		기계	N	N	N	N		N	153600	5000	2	3.36	455480604000	2927551	118.55	151900	162300	150100	193100	104100	148600	155584.42	12.63	0	-5157	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	148982	55.96	24.84	12	3.02	2745.00	6183.00	174100	20240530	-11.77	24500	20230608	526.94	174100	-11.77	20240530	51100	200.59	20240116	174100	-11.77	20240530	24500	526.94	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
126	20240605	120433	57	100.00	KOSPI		기계	N	N	N	N		N	155300	6700	2	4.51	431695586100	2774129	112.34	151900	162300	150100	193100	104100	148600	155615.08	12.63	0	-7041	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	150631	56.58	25.12	12	2.86	2745.00	6183.00	174100	20240530	-10.80	24500	20230608	533.88	174100	-10.80	20240530	51100	203.91	20240116	174100	-10.80	20240530	24500	533.88	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
127	20240605	110435	57	100.00	KOSPI		기계	N	N	N	N		N	154100	5500	2	3.70	409477014100	2630465	106.52	151900	162300	150100	193100	104100	148600	155667.44	12.63	0	-23376	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	149467	56.14	24.92	12	2.71	2745.00	6183.00	174100	20240530	-11.49	24500	20230608	528.98	174100	-11.49	20240530	51100	201.57	20240116	174100	-11.49	20240530	24500	528.98	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
128	20240605	100435	57	100.00	KOSPI		기계	N	N	N	N		N	155000	6400	2	4.31	336470897400	2154222	87.23	151900	162300	150100	193100	104100	148600	156191.74	12.63	0	60634	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	150340	56.47	25.07	12	2.22	2745.00	6183.00	174100	20240530	-10.97	24500	20230608	532.65	174100	-10.97	20240530	51100	203.33	20240116	174100	-10.97	20240530	24500	532.65	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
129	20240605	090434	57	100.00	KOSPI		기계	N	N	N	N		N	151900	3300	2	2.22	32911348900	216459	8.77	151900	153000	150800	193100	104100	148600	152045.90	12.63	0	-27270	153866	151232	148566	145932	143266	152550	147250	127	44500	100	109960	100	1	96993634	147333	55.34	24.57	12	0.22	2745.00	6183.00	174100	20240530	-12.75	24500	20230608	520.00	174100	-12.75	20240530	51100	197.26	20240116	174100	-12.75	20240530	24500	520.00	20230608	0.86	N	042700	100	127 억		12254707	N	N	1285	N	00	N
130	20240604	160430	57	100.00	KOSPI		기계	N	N	N	N		N	148600	1900	2	1.30	358713155200	2414157	33.34	147200	151200	145900	190700	102700	146700	148587.82	12.57	0	127504	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	144133	54.13	24.03	12	2.49	2745.00	6183.00	174100	20240530	-14.65	24500	20230608	506.53	174100	-14.65	20240530	51100	190.80	20240116	174100	-14.65	20240530	24500	506.53	20230608	0.92	N	042700	100	127 억		12189306	N	N	1285	N	00	N
131	20240604	150431	57	100.00	KOSPI		기계	N	N	N	N		N	148900	2200	2	1.50	340661119900	2292611	31.66	147200	151200	145900	190700	102700	146700	148591.44	12.57	0	113477	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	144424	54.24	24.08	12	2.36	2745.00	6183.00	174100	20240530	-14.47	24500	20230608	507.76	174100	-14.47	20240530	51100	191.39	20240116	174100	-14.47	20240530	24500	507.76	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
132	20240604	140432	57	100.00	KOSPI		기계	N	N	N	N		N	148500	1800	2	1.23	296935346100	1999265	27.61	147200	151200	145900	190700	102700	146700	148522.86	12.57	0	56992	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	144036	54.10	24.02	12	2.06	2745.00	6183.00	174100	20240530	-14.70	24500	20230608	506.12	174100	-14.70	20240530	51100	190.61	20240116	174100	-14.70	20240530	24500	506.12	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
133	20240604	130430	57	100.00	KOSPI		기계	N	N	N	N		N	147800	1100	2	0.75	277590820200	1868563	25.81	147200	151200	145900	190700	102700	146700	148559.11	12.57	0	29852	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	143357	53.84	23.90	12	1.93	2745.00	6183.00	174100	20240530	-15.11	24500	20230608	503.27	174100	-15.11	20240530	51100	189.24	20240116	174100	-15.11	20240530	24500	503.27	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
134	20240604	120430	57	100.00	KOSPI		기계	N	N	N	N		N	147600	900	2	0.61	264772005300	1781765	24.61	147200	151200	145900	190700	102700	146700	148601.67	12.57	0	17013	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	143163	53.77	23.87	12	1.84	2745.00	6183.00	174100	20240530	-15.22	24500	20230608	502.45	174100	-15.22	20240530	51100	188.85	20240116	174100	-15.22	20240530	24500	502.45	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
135	20240604	110427	57	100.00	KOSPI		기계	N	N	N	N		N	148200	1500	2	1.02	243307510100	1636999	22.61	147200	151200	145900	190700	102700	146700	148630.99	12.57	0	6627	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	143745	53.99	23.97	12	1.69	2745.00	6183.00	174100	20240530	-14.88	24500	20230608	504.90	174100	-14.88	20240530	51100	190.02	20240116	174100	-14.88	20240530	24500	504.90	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
136	20240604	100428	57	100.00	KOSPI		기계	N	N	N	N		N	147000	300	2	0.20	215718670000	1450132	20.03	147200	151200	145900	190700	102700	146700	148758.89	12.57	0	12081	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	142581	53.55	23.77	12	1.50	2745.00	6183.00	174100	20240530	-15.57	24500	20230608	500.00	174100	-15.57	20240530	51100	187.67	20240116	174100	-15.57	20240530	24500	500.00	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
137	20240604	090430	57	100.00	KOSPI		기계	N	N	N	N		N	149900	3200	2	2.18	58168127500	390003	5.39	147200	150700	147000	190700	102700	146700	149152.05	12.57	0	-1455	168166	157432	147766	137032	127366	152600	132200	127	44000	100	108550	100	1	96993634	145393	54.61	24.24	12	0.40	2745.00	6183.00	174100	20240530	-13.90	24500	20230608	511.84	174100	-13.90	20240530	51100	193.35	20240116	174100	-13.90	20240530	24500	511.84	20230608	0.92	N	042700	100	127 억		12189306	N	N	813	N	00	N
138	20240603	160425	57	100.00	KOSPI		기계	N	N	N	N		N	146700	-15000	5	-9.28	1044821749900	7191568	491.21	158100	158500	138100	210000	113200	161700	145277.42	13.30	0	-711977	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	142290	53.44	23.73	12	7.41	2745.00	6183.00	174100	20240530	-15.74	24500	20230608	498.78	174100	-15.74	20240530	51100	187.08	20240116	174100	-15.74	20240530	24500	498.78	20230608	0.98	N	042700	100	127 억		12897075	N	N	813	N	00	N
139	20240603	150426	57	100.00	KOSPI		기계	N	N	N	N		N	145600	-16100	5	-9.96	966416318100	6659380	454.86	158100	158500	138100	210000	113200	161700	145116.25	13.30	0	-710909	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	141223	53.04	23.55	12	6.87	2745.00	6183.00	174100	20240530	-16.37	24500	20230608	494.29	174100	-16.37	20240530	51100	184.93	20240116	174100	-16.37	20240530	24500	494.29	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N
140	20240603	140424	57	100.00	KOSPI		기계	N	N	N	N		N	144100	-17600	5	-10.88	894614606500	6164000	421.03	158100	158500	138100	210000	113200	161700	145130.20	13.30	0	-723898	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	139768	52.50	23.31	12	6.36	2745.00	6183.00	174100	20240530	-17.23	24500	20230608	488.16	174100	-17.23	20240530	51100	182.00	20240116	174100	-17.23	20240530	24500	488.16	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N
141	20240603	130425	57	100.00	KOSPI		기계	N	N	N	N		N	144400	-17300	5	-10.70	762226128300	5255514	358.97	158100	158500	138100	210000	113200	161700	145027.47	13.30	0	-617524	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	140059	52.60	23.35	12	5.42	2745.00	6183.00	174100	20240530	-17.06	24500	20230608	489.39	174100	-17.06	20240530	51100	182.58	20240116	174100	-17.06	20240530	24500	489.39	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N
142	20240603	120425	57	100.00	KOSPI		기계	N	N	N	N		N	140300	-21400	5	-13.23	687741290600	4733138	323.29	158100	158500	138100	210000	113200	161700	145296.75	13.30	0	-575647	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	136082	51.11	22.69	12	4.88	2745.00	6183.00	174100	20240530	-19.41	24500	20230608	472.65	174100	-19.41	20240530	51100	174.56	20240116	174100	-19.41	20240530	24500	472.65	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N
143	20240603	110423	57	100.00	KOSPI		기계	N	N	N	N		N	142700	-19000	5	-11.75	627095348900	4303560	293.95	158100	158500	138100	210000	113200	161700	145708.30	13.30	0	-461001	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	138410	51.99	23.08	12	4.44	2745.00	6183.00	174100	20240530	-18.04	24500	20230608	482.45	174100	-18.04	20240530	51100	179.26	20240116	174100	-18.04	20240530	24500	482.45	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N
144	20240603	100421	57	100.00	KOSPI		기계	N	N	N	N		N	140700	-21000	5	-12.99	441719213200	2998912	204.84	158100	158500	138100	210000	113200	161700	147283.86	13.30	0	-232078	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	136470	51.26	22.76	12	3.09	2745.00	6183.00	174100	20240530	-19.18	24500	20230608	474.29	174100	-19.18	20240530	51100	175.34	20240116	174100	-19.18	20240530	24500	474.29	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N
145	20240603	090421	57	100.00	KOSPI		기계	N	N	N	N		N	152500	-9200	5	-5.69	46598506400	299556	20.46	158100	158500	152400	210000	113200	161700	155518.67	13.30	0	-62	166433	164066	162533	160166	158633	163300	159400	127	48300	100	119650	100	1	96993634	147915	55.56	24.66	12	0.31	2745.00	6183.00	174100	20240530	-12.41	24500	20230608	522.45	174100	-12.41	20240530	51100	198.43	20240116	174100	-12.41	20240530	24500	522.45	20230608	0.98	N	042700	100	127 억		12897075	N	N	623	N	00	N