KissMeData/085310/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	160716	57	100.00	KOSPI		기계	N	N	N	N		N	948	9	2	0.96	221333420	235996	189.99	944	948	932	1220	658	939	937.86	0.00	0	18982	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	758	1.28	0.42	12	0.30	743.00	2254.00	1148	20230713	-17.42	845	20240417	12.19	1114	-14.90	20240607	845	12.19	20240417	1148	-17.42	20230713	845	12.19	20240417	1.64	N	085310	500	399 억		0	N	N	142	N	00	N
3	20240628	150727	57	100.00	KOSPI		기계	N	N	N	N		N	943	4	2	0.43	215537986	229859	185.05	944	948	932	1220	658	939	937.70	0.00	0	20860	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	754	1.27	0.42	12	0.29	743.00	2254.00	1148	20230713	-17.86	845	20240417	11.60	1114	-15.35	20240607	845	11.60	20240417	1148	-17.86	20230713	845	11.60	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
4	20240628	140726	57	100.00	KOSPI		기계	N	N	N	N		N	946	7	2	0.75	192826716	205744	165.64	944	948	932	1220	658	939	937.22	0.00	0	18214	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	757	1.27	0.42	12	0.26	743.00	2254.00	1148	20230713	-17.60	845	20240417	11.95	1114	-15.08	20240607	845	11.95	20240417	1148	-17.60	20230713	845	11.95	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
5	20240628	130726	57	100.00	KOSPI		기계	N	N	N	N		N	945	6	2	0.64	168800345	180283	145.14	944	945	932	1220	658	939	936.31	0.00	0	16133	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	756	1.27	0.42	12	0.23	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1114	-15.17	20240607	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
6	20240628	120726	57	100.00	KOSPI		기계	N	N	N	N		N	935	-4	5	-0.43	125904891	134519	108.30	944	944	932	1220	658	939	935.96	0.00	0	15719	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	748	1.26	0.41	12	0.17	743.00	2254.00	1148	20230713	-18.55	845	20240417	10.65	1114	-16.07	20240607	845	10.65	20240417	1148	-18.55	20230713	845	10.65	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
7	20240628	110714	57	100.00	KOSPI		기계	N	N	N	N		N	939	0	3	0.00	109548696	117017	94.21	944	944	932	1220	658	939	936.18	0.00	0	22839	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	751	1.26	0.42	12	0.15	743.00	2254.00	1148	20230713	-18.21	845	20240417	11.12	1114	-15.71	20240607	845	11.12	20240417	1148	-18.21	20230713	845	11.12	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
8	20240628	100711	57	100.00	KOSPI		기계	N	N	N	N		N	933	-6	5	-0.64	48917066	52178	42.01	944	944	932	1220	658	939	937.50	0.00	0	11075	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	746	1.26	0.41	12	0.07	743.00	2254.00	1148	20230713	-18.73	845	20240417	10.41	1114	-16.25	20240607	845	10.41	20240417	1148	-18.73	20230713	845	10.41	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
9	20240628	090712	57	100.00	KOSPI		기계	N	N	N	N		N	942	3	2	0.32	11243932	11983	9.65	944	944	935	1220	658	939	938.32	0.00	0	9939	951	944	938	931	925	942	929	400	281	500	690	1	1	79983352	753	1.27	0.42	12	0.01	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1114	-15.44	20240607	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.64	N	085310	500	399 억		0	N	N	161	N	00	N
10	20240627	160706	57	100.00	KOSPI		기계	N	N	N	N		N	939	-1	5	-0.11	115250961	123020	60.19	940	945	932	1222	658	940	936.85	0.00	0	8671	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	751	1.26	0.42	12	0.15	743.00	2254.00	1148	20230713	-18.21	845	20240417	11.12	1114	-15.71	20240607	845	11.12	20240417	1148	-18.21	20230713	845	11.12	20240417	1.65	N	085310	500	399 억		0	N	N	161	N	00	N
11	20240627	150713	57	100.00	KOSPI		기계	N	N	N	N		N	938	-2	5	-0.21	103761362	110755	54.19	940	945	932	1222	658	940	936.85	0.00	0	3730	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	750	1.26	0.42	12	0.14	743.00	2254.00	1148	20230713	-18.29	845	20240417	11.01	1114	-15.80	20240607	845	11.01	20240417	1148	-18.29	20230713	845	11.01	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
12	20240627	140710	57	100.00	KOSPI		기계	N	N	N	N		N	939	-1	5	-0.11	90892252	97007	47.46	940	945	933	1222	658	940	936.97	0.00	0	2090	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	751	1.26	0.42	12	0.12	743.00	2254.00	1148	20230713	-18.21	845	20240417	11.12	1114	-15.71	20240607	845	11.12	20240417	1148	-18.21	20230713	845	11.12	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
13	20240627	130709	57	100.00	KOSPI		기계	N	N	N	N		N	941	1	2	0.11	89231789	95240	46.60	940	945	933	1222	658	940	936.92	0.00	0	2472	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	753	1.27	0.42	12	0.12	743.00	2254.00	1148	20230713	-18.03	845	20240417	11.36	1114	-15.53	20240607	845	11.36	20240417	1148	-18.03	20230713	845	11.36	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
14	20240627	120712	57	100.00	KOSPI		기계	N	N	N	N		N	939	-1	5	-0.11	85079964	90831	44.44	940	945	933	1222	658	940	936.68	0.00	0	2857	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	751	1.26	0.42	12	0.11	743.00	2254.00	1148	20230713	-18.21	845	20240417	11.12	1114	-15.71	20240607	845	11.12	20240417	1148	-18.21	20230713	845	11.12	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
15	20240627	110712	57	100.00	KOSPI		기계	N	N	N	N		N	942	2	2	0.21	46265818	49366	24.15	940	945	934	1222	658	940	937.20	0.00	0	-1460	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	753	1.27	0.42	12	0.06	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1114	-15.44	20240607	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
16	20240627	100711	57	100.00	KOSPI		기계	N	N	N	N		N	936	-4	5	-0.43	12793576	13603	6.66	940	945	936	1222	658	940	940.50	0.00	0	-4482	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	749	1.26	0.42	12	0.02	743.00	2254.00	1148	20230713	-18.47	845	20240417	10.77	1114	-15.98	20240607	845	10.77	20240417	1148	-18.47	20230713	845	10.77	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
17	20240627	090710	57	100.00	KOSPI		기계	N	N	N	N		N	945	5	2	0.53	7671121	8145	3.99	940	945	938	1222	658	940	941.82	0.00	0	-4644	974	956	945	927	916	951	922	400	282	500	690	1	1	79983352	756	1.27	0.42	12	0.01	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1114	-15.17	20240607	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.65	N	085310	500	399 억		0	N	N	198	N	00	N
18	20240626	160708	57	100.00	KOSPI		기계	N	N	N	N		N	940	-7	5	-0.74	167058710	176552	39.87	952	963	934	1231	663	947	946.23	0.00	0	-22044	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	752	1.27	0.42	12	0.22	743.00	2254.00	1148	20230713	-18.12	845	20240417	11.24	1114	-15.62	20240607	845	11.24	20240417	1148	-18.12	20230713	845	11.24	20240417	1.64	N	085310	500	399 억		0	N	N	198	N	00	N
19	20240626	150711	57	100.00	KOSPI		기계	N	N	N	N		N	940	-7	5	-0.74	164065920	173367	39.15	952	963	934	1231	663	947	946.35	0.00	0	-21796	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	752	1.27	0.42	12	0.22	743.00	2254.00	1148	20230713	-18.12	845	20240417	11.24	1114	-15.62	20240607	845	11.24	20240417	1148	-18.12	20230713	845	11.24	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
20	20240626	140709	57	100.00	KOSPI		기계	N	N	N	N		N	935	-12	5	-1.27	150669301	159078	35.93	952	963	934	1231	663	947	947.14	0.00	0	-21679	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	748	1.26	0.41	12	0.20	743.00	2254.00	1148	20230713	-18.55	845	20240417	10.65	1114	-16.07	20240607	845	10.65	20240417	1148	-18.55	20230713	845	10.65	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
21	20240626	130710	57	100.00	KOSPI		기계	N	N	N	N		N	940	-7	5	-0.74	142620461	150475	33.98	952	963	934	1231	663	947	947.80	0.00	0	-21660	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	752	1.27	0.42	12	0.19	743.00	2254.00	1148	20230713	-18.12	845	20240417	11.24	1114	-15.62	20240607	845	11.24	20240417	1148	-18.12	20230713	845	11.24	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
22	20240626	120709	57	100.00	KOSPI		기계	N	N	N	N		N	941	-6	5	-0.63	119581328	125900	28.43	952	963	940	1231	663	947	949.81	0.00	0	-15333	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.16	743.00	2254.00	1148	20230713	-18.03	845	20240417	11.36	1114	-15.53	20240607	845	11.36	20240417	1148	-18.03	20230713	845	11.36	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
23	20240626	110710	57	100.00	KOSPI		기계	N	N	N	N		N	942	-5	5	-0.53	104298862	109659	24.77	952	963	940	1231	663	947	951.12	0.00	0	-5754	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.14	743.00	2254.00	1148	20230713	-17.94	845	20240417	11.48	1114	-15.44	20240607	845	11.48	20240417	1148	-17.94	20230713	845	11.48	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
24	20240626	100709	57	100.00	KOSPI		기계	N	N	N	N		N	954	7	2	0.74	63492203	66461	15.01	952	963	940	1231	663	947	955.33	0.00	0	-14002	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	763	1.28	0.42	12	0.08	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1114	-14.36	20240607	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
25	20240626	090710	57	100.00	KOSPI		기계	N	N	N	N		N	957	10	2	1.06	6345804	6691	1.51	952	957	947	1231	663	947	948.41	0.00	0	11	986	966	943	923	900	955	912	400	284	500	700	1	1	79983352	765	1.29	0.42	12	0.01	743.00	2254.00	1148	20230713	-16.64	845	20240417	13.25	1114	-14.09	20240607	845	13.25	20240417	1148	-16.64	20230713	845	13.25	20240417	1.64	N	085310	500	399 억		0	N	N	218	N	00	N
26	20240625	160708	57	100.00	KOSPI		기계	N	N	N	N		N	947	-11	5	-1.15	418354935	442788	255.12	959	963	920	1245	671	958	944.82	0.00	0	78828	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	757	1.27	0.42	12	0.55	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1114	-14.99	20240607	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.65	N	085310	500	399 억		0	N	N	218	N	00	N
27	20240625	150704	57	100.00	KOSPI		기계	N	N	N	N		N	947	-11	5	-1.15	412987858	437109	251.84	959	963	920	1245	671	958	944.82	0.00	0	79668	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	757	1.27	0.42	12	0.55	743.00	2254.00	1148	20230713	-17.51	845	20240417	12.07	1114	-14.99	20240607	845	12.07	20240417	1148	-17.51	20230713	845	12.07	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
28	20240625	140708	57	100.00	KOSPI		기계	N	N	N	N		N	943	-15	5	-1.57	378971264	401053	231.07	959	963	920	1245	671	958	944.94	0.00	0	79789	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	754	1.27	0.42	12	0.50	743.00	2254.00	1148	20230713	-17.86	845	20240417	11.60	1114	-15.35	20240607	845	11.60	20240417	1148	-17.86	20230713	845	11.60	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
29	20240625	130709	57	100.00	KOSPI		기계	N	N	N	N		N	945	-13	5	-1.36	321174542	339635	195.68	959	963	920	1245	671	958	945.65	0.00	0	91804	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	756	1.27	0.42	12	0.42	743.00	2254.00	1148	20230713	-17.68	845	20240417	11.83	1114	-15.17	20240607	845	11.83	20240417	1148	-17.68	20230713	845	11.83	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
30	20240625	120712	57	100.00	KOSPI		기계	N	N	N	N		N	949	-9	5	-0.94	168582611	176543	101.72	959	963	949	1245	671	958	954.91	0.00	0	27184	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	759	1.28	0.42	12	0.22	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1114	-14.81	20240607	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
31	20240625	110711	57	100.00	KOSPI		기계	N	N	N	N		N	960	2	2	0.21	74704161	78084	44.99	959	963	952	1245	671	958	956.72	0.00	0	19475	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	768	1.29	0.43	12	0.10	743.00	2254.00	1148	20230713	-16.38	845	20240417	13.61	1114	-13.82	20240607	845	13.61	20240417	1148	-16.38	20230713	845	13.61	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
32	20240625	100708	57	100.00	KOSPI		기계	N	N	N	N		N	954	-4	5	-0.42	68655308	71777	41.36	959	963	952	1245	671	958	956.51	0.00	0	20721	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	763	1.28	0.42	12	0.09	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1114	-14.36	20240607	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
33	20240625	090708	57	100.00	KOSPI		기계	N	N	N	N		N	961	3	2	0.31	9398050	9829	5.66	959	963	953	1245	671	958	956.16	0.00	0	5632	980	968	955	943	930	962	937	400	287	500	700	1	1	79983352	769	1.29	0.43	12	0.01	743.00	2254.00	1148	20230713	-16.29	845	20240417	13.73	1114	-13.73	20240607	845	13.73	20240417	1148	-16.29	20230713	845	13.73	20240417	1.65	N	085310	500	399 억		0	N	N	9	N	00	N
34	20240624	160705	57	100.00	KOSPI		기계	N	N	N	N		N	958	-9	5	-0.93	165386192	173372	79.17	967	967	942	1257	677	967	953.94	0.00	0	-29623	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	766	1.29	0.43	12	0.22	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1114	-14.00	20240607	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.71	N	085310	500	399 억		0	N	N	9	N	00	N
35	20240624	150706	57	100.00	KOSPI		기계	N	N	N	N		N	950	-17	5	-1.76	138154573	144888	66.16	967	967	942	1257	677	967	953.53	0.00	0	-20641	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	760	1.28	0.42	12	0.18	743.00	2254.00	1148	20230713	-17.25	845	20240417	12.43	1114	-14.72	20240607	845	12.43	20240417	1148	-17.25	20230713	845	12.43	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
36	20240624	140707	57	100.00	KOSPI		기계	N	N	N	N		N	954	-13	5	-1.34	104460694	109518	50.01	967	967	942	1257	677	967	953.82	0.00	0	-25207	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	763	1.28	0.42	12	0.14	743.00	2254.00	1148	20230713	-16.90	845	20240417	12.90	1114	-14.36	20240607	845	12.90	20240417	1148	-16.90	20230713	845	12.90	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
37	20240624	130705	57	100.00	KOSPI		기계	N	N	N	N		N	955	-12	5	-1.24	97574114	102287	46.71	967	967	942	1257	677	967	953.92	0.00	0	-26266	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	764	1.29	0.42	12	0.13	743.00	2254.00	1148	20230713	-16.81	845	20240417	13.02	1114	-14.27	20240607	845	13.02	20240417	1148	-16.81	20230713	845	13.02	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
38	20240624	120706	57	100.00	KOSPI		기계	N	N	N	N		N	955	-12	5	-1.24	81290962	85179	38.90	967	967	942	1257	677	967	954.35	0.00	0	-27118	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	764	1.29	0.42	12	0.11	743.00	2254.00	1148	20230713	-16.81	845	20240417	13.02	1114	-14.27	20240607	845	13.02	20240417	1148	-16.81	20230713	845	13.02	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
39	20240624	110709	57	100.00	KOSPI		기계	N	N	N	N		N	948	-19	5	-1.96	60708948	63520	29.01	967	967	942	1257	677	967	955.75	0.00	0	-19642	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	758	1.28	0.42	12	0.08	743.00	2254.00	1148	20230713	-17.42	845	20240417	12.19	1114	-14.90	20240607	845	12.19	20240417	1148	-17.42	20230713	845	12.19	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
40	20240624	100706	57	100.00	KOSPI		기계	N	N	N	N		N	961	-6	5	-0.62	34205656	35678	16.29	967	967	953	1257	677	967	958.73	0.00	0	-10019	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	769	1.29	0.43	12	0.04	743.00	2254.00	1148	20230713	-16.29	845	20240417	13.73	1114	-13.73	20240607	845	13.73	20240417	1148	-16.29	20230713	845	13.73	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
41	20240624	090706	57	100.00	KOSPI		기계	N	N	N	N		N	959	-8	5	-0.83	4911282	5137	2.35	967	967	953	1257	677	967	956.06	0.00	0	610	989	978	962	951	935	983	956	400	290	500	710	1	1	79983352	767	1.29	0.43	12	0.01	743.00	2254.00	1148	20230713	-16.46	845	20240417	13.49	1114	-13.91	20240607	845	13.49	20240417	1148	-16.46	20230713	845	13.49	20240417	1.71	N	085310	500	399 억		0	N	N	271	N	00	N
42	20240621	160643	57	100.00	KOSPI		기계	N	N	N	N		N	967	8	2	0.83	208926255	217231	82.87	946	973	946	1246	672	959	961.78	0.00	0	12449	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	773	1.30	0.43	12	0.27	743.00	2254.00	1148	20230713	-15.77	845	20240417	14.44	1114	-13.20	20240607	845	14.44	20240417	1148	-15.77	20230713	845	14.44	20240417	1.68	N	085310	500	399 억		0	N	N	271	N	00	N
43	20240621	150642	57	100.00	KOSPI		기계	N	N	N	N		N	957	-2	5	-0.21	197440173	205245	78.29	946	973	946	1246	672	959	961.98	0.00	0	12985	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	765	1.29	0.42	12	0.26	743.00	2254.00	1148	20230713	-16.64	845	20240417	13.25	1114	-14.09	20240607	845	13.25	20240417	1148	-16.64	20230713	845	13.25	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
44	20240621	140643	57	100.00	KOSPI		기계	N	N	N	N		N	960	1	2	0.10	183254356	190427	72.64	946	973	946	1246	672	959	962.34	0.00	0	12327	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	768	1.29	0.43	12	0.24	743.00	2254.00	1148	20230713	-16.38	845	20240417	13.61	1114	-13.82	20240607	845	13.61	20240417	1148	-16.38	20230713	845	13.61	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
45	20240621	130644	57	100.00	KOSPI		기계	N	N	N	N		N	969	10	2	1.04	151017107	156942	59.87	946	973	946	1246	672	959	962.26	0.00	0	9588	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	775	1.30	0.43	12	0.20	743.00	2254.00	1148	20230713	-15.59	845	20240417	14.67	1114	-13.02	20240607	845	14.67	20240417	1148	-15.59	20230713	845	14.67	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
46	20240621	120647	57	100.00	KOSPI		기계	N	N	N	N		N	962	3	2	0.31	114920140	119563	45.61	946	973	946	1246	672	959	961.18	0.00	0	15001	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	769	1.29	0.43	12	0.15	743.00	2254.00	1148	20230713	-16.20	845	20240417	13.85	1114	-13.64	20240607	845	13.85	20240417	1148	-16.20	20230713	845	13.85	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
47	20240621	110644	57	100.00	KOSPI		기계	N	N	N	N		N	964	5	2	0.52	109166827	113570	43.32	946	973	946	1246	672	959	961.24	0.00	0	13507	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	771	1.30	0.43	12	0.14	743.00	2254.00	1148	20230713	-16.03	845	20240417	14.08	1114	-13.46	20240607	845	14.08	20240417	1148	-16.03	20230713	845	14.08	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
48	20240621	100643	57	100.00	KOSPI		기계	N	N	N	N		N	971	12	2	1.25	79163542	82393	31.43	946	973	946	1246	672	959	960.82	0.00	0	10742	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	777	1.31	0.43	12	0.10	743.00	2254.00	1148	20230713	-15.42	845	20240417	14.91	1114	-12.84	20240607	845	14.91	20240417	1148	-15.42	20230713	845	14.91	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
49	20240621	090646	57	100.00	KOSPI		기계	N	N	N	N		N	960	1	2	0.10	21916871	23079	8.80	946	960	946	1246	672	959	949.44	0.00	0	4478	981	969	959	947	937	970	948	400	287	500	700	1	1	79983352	768	1.29	0.43	12	0.03	743.00	2254.00	1148	20230713	-16.38	845	20240417	13.61	1114	-13.82	20240607	845	13.61	20240417	1148	-16.38	20230713	845	13.61	20240417	1.68	N	085310	500	399 억		0	N	N	148	N	00	N
50	20240620	160640	57	100.00	KOSPI		기계	N	N	N	N		N	959	-10	5	-1.03	247286158	257948	36.89	959	971	949	1259	679	969	958.65	0.00	0	59380	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	767	1.29	0.43	12	0.32	743.00	2254.00	1148	20230713	-16.46	845	20240417	13.49	1114	-13.91	20240607	845	13.49	20240417	1148	-16.46	20230713	845	13.49	20240417	1.64	N	085310	500	399 억		0	N	N	148	N	00	N
51	20240620	150642	57	100.00	KOSPI		기계	N	N	N	N		N	964	-5	5	-0.52	228674187	238576	34.12	959	971	949	1259	679	969	958.48	0.00	0	60337	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	771	1.30	0.43	12	0.30	743.00	2254.00	1148	20230713	-16.03	845	20240417	14.08	1114	-13.46	20240607	845	14.08	20240417	1148	-16.03	20230713	845	14.08	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
52	20240620	140643	57	100.00	KOSPI		기계	N	N	N	N		N	962	-7	5	-0.72	211139470	220350	31.51	959	971	949	1259	679	969	958.18	0.00	0	54062	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	769	1.29	0.43	12	0.28	743.00	2254.00	1148	20230713	-16.20	845	20240417	13.85	1114	-13.64	20240607	845	13.85	20240417	1148	-16.20	20230713	845	13.85	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
53	20240620	130642	57	100.00	KOSPI		기계	N	N	N	N		N	960	-9	5	-0.93	208060052	217147	31.05	959	971	949	1259	679	969	958.13	0.00	0	53517	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	768	1.29	0.43	12	0.27	743.00	2254.00	1148	20230713	-16.38	845	20240417	13.61	1114	-13.82	20240607	845	13.61	20240417	1148	-16.38	20230713	845	13.61	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
54	20240620	120641	57	100.00	KOSPI		기계	N	N	N	N		N	959	-10	5	-1.03	200278206	209050	29.90	959	971	949	1259	679	969	958.02	0.00	0	53517	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	767	1.29	0.43	12	0.26	743.00	2254.00	1148	20230713	-16.46	845	20240417	13.49	1114	-13.91	20240607	845	13.49	20240417	1148	-16.46	20230713	845	13.49	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
55	20240620	110644	57	100.00	KOSPI		기계	N	N	N	N		N	952	-17	5	-1.75	186851388	195044	27.89	959	971	949	1259	679	969	957.97	0.00	0	53806	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	761	1.28	0.42	12	0.24	743.00	2254.00	1148	20230713	-17.07	845	20240417	12.66	1114	-14.54	20240607	845	12.66	20240417	1148	-17.07	20230713	845	12.66	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
56	20240620	100643	57	100.00	KOSPI		기계	N	N	N	N		N	967	-2	5	-0.21	72391875	75295	10.77	959	971	953	1259	679	969	961.40	0.00	0	20945	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	773	1.30	0.43	12	0.09	743.00	2254.00	1148	20230713	-15.77	845	20240417	14.44	1114	-13.20	20240607	845	14.44	20240417	1148	-15.77	20230713	845	14.44	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
57	20240620	090649	57	100.00	KOSPI		기계	N	N	N	N		N	966	-3	5	-0.31	20309870	21207	3.03	959	969	953	1259	679	969	957.45	0.00	0	14140	1004	986	966	948	928	976	938	400	290	500	710	1	1	79983352	773	1.30	0.43	12	0.03	743.00	2254.00	1148	20230713	-15.85	845	20240417	14.32	1114	-13.29	20240607	845	14.32	20240417	1148	-15.85	20230713	845	14.32	20240417	1.64	N	085310	500	399 억		0	N	N	155	N	00	N
58	20240619	160640	57	100.00	KOSPI		기계	N	N	N	N		N	969	-15	5	-1.52	670029203	698792	197.95	984	984	946	1279	689	984	958.72	0.00	0	91470	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	775	1.30	0.43	12	0.87	743.00	2254.00	1148	20230713	-15.59	845	20240417	14.67	1114	-13.02	20240607	845	14.67	20240417	1148	-15.59	20230713	845	14.67	20240417	1.62	N	085310	500	399 억		0	N	N	155	N	00	N
59	20240619	150638	57	100.00	KOSPI		기계	N	N	N	N		N	958	-26	5	-2.64	641713013	669427	189.63	984	984	946	1279	689	984	958.60	0.00	0	95413	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	766	1.29	0.43	12	0.84	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1114	-14.00	20240607	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
60	20240619	140644	57	100.00	KOSPI		기계	N	N	N	N		N	961	-23	5	-2.34	597589893	623333	176.57	984	984	946	1279	689	984	958.70	0.00	0	87784	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	769	1.29	0.43	12	0.78	743.00	2254.00	1148	20230713	-16.29	845	20240417	13.73	1114	-13.73	20240607	845	13.73	20240417	1148	-16.29	20230713	845	13.73	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
61	20240619	130637	57	100.00	KOSPI		기계	N	N	N	N		N	958	-26	5	-2.64	549419087	573158	162.36	984	984	946	1279	689	984	958.58	0.00	0	72201	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	766	1.29	0.43	12	0.72	743.00	2254.00	1148	20230713	-16.55	845	20240417	13.37	1114	-14.00	20240607	845	13.37	20240417	1148	-16.55	20230713	845	13.37	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
62	20240619	120638	57	100.00	KOSPI		기계	N	N	N	N		N	949	-35	5	-3.56	490024430	510901	144.72	984	984	946	1279	689	984	959.14	0.00	0	90735	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	759	1.28	0.42	12	0.64	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1114	-14.81	20240607	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
63	20240619	110639	57	100.00	KOSPI		기계	N	N	N	N		N	961	-23	5	-2.34	267681460	276942	78.45	984	984	951	1279	689	984	966.56	0.00	0	47950	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	769	1.29	0.43	12	0.35	743.00	2254.00	1148	20230713	-16.29	845	20240417	13.73	1114	-13.73	20240607	845	13.73	20240417	1148	-16.29	20230713	845	13.73	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
64	20240619	100641	57	100.00	KOSPI		기계	N	N	N	N		N	973	-11	5	-1.12	150155631	154762	43.84	984	984	962	1279	689	984	970.24	0.00	0	42820	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	778	1.31	0.43	12	0.19	743.00	2254.00	1148	20230713	-15.24	845	20240417	15.15	1114	-12.66	20240607	845	15.15	20240417	1148	-15.24	20230713	845	15.15	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
65	20240619	090647	57	100.00	KOSPI		기계	N	N	N	N		N	973	-11	5	-1.12	8440779	8626	2.44	984	984	971	1279	689	984	978.53	0.00	0	1552	1017	1000	986	969	955	993	962	400	295	500	720	1	1	79983352	778	1.31	0.43	12	0.01	743.00	2254.00	1148	20230713	-15.24	845	20240417	15.15	1114	-12.66	20240607	845	15.15	20240417	1148	-15.24	20230713	845	15.15	20240417	1.62	N	085310	500	399 억		0	N	N	97	N	00	N
66	20240618	160635	57	100.00	KOSPI		기계	N	N	N	N		N	984	-12	5	-1.20	346298380	352124	73.78	992	1003	972	1294	698	996	983.45	0.00	0	-5857	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	787	1.32	0.44	12	0.44	743.00	2254.00	1148	20230713	-14.29	845	20240417	16.45	1114	-11.67	20240607	845	16.45	20240417	1148	-14.29	20230713	845	16.45	20240417	1.63	N	085310	500	399 억		0	N	N	97	N	00	N
67	20240618	150633	57	100.00	KOSPI		기계	N	N	N	N		N	978	-18	5	-1.81	336331979	341974	71.65	992	1003	972	1294	698	996	983.50	0.00	0	-4852	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	782	1.32	0.43	12	0.43	743.00	2254.00	1148	20230713	-14.81	845	20240417	15.74	1114	-12.21	20240607	845	15.74	20240417	1148	-14.81	20230713	845	15.74	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
68	20240618	140636	57	100.00	KOSPI		기계	N	N	N	N		N	974	-22	5	-2.21	302473355	307309	64.39	992	1003	972	1294	698	996	984.26	0.00	0	-7257	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	779	1.31	0.43	12	0.38	743.00	2254.00	1148	20230713	-15.16	845	20240417	15.27	1114	-12.57	20240607	845	15.27	20240417	1148	-15.16	20230713	845	15.27	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
69	20240618	130639	57	100.00	KOSPI		기계	N	N	N	N		N	982	-14	5	-1.41	241450182	244857	51.31	992	1003	976	1294	698	996	986.09	0.00	0	-13189	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	785	1.32	0.44	12	0.31	743.00	2254.00	1148	20230713	-14.46	845	20240417	16.21	1114	-11.85	20240607	845	16.21	20240417	1148	-14.46	20230713	845	16.21	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
70	20240618	120640	57	100.00	KOSPI		기계	N	N	N	N		N	989	-7	5	-0.70	116580282	117609	24.64	992	1003	984	1294	698	996	991.25	0.00	0	-5945	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	791	1.33	0.44	12	0.15	743.00	2254.00	1148	20230713	-13.85	845	20240417	17.04	1114	-11.22	20240607	845	17.04	20240417	1148	-13.85	20230713	845	17.04	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
71	20240618	110637	57	100.00	KOSPI		기계	N	N	N	N		N	993	-3	5	-0.30	86448437	87085	18.25	992	1003	988	1294	698	996	992.69	0.00	0	-2953	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	794	1.34	0.44	12	0.11	743.00	2254.00	1148	20230713	-13.50	845	20240417	17.51	1114	-10.86	20240607	845	17.51	20240417	1148	-13.50	20230713	845	17.51	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
72	20240618	100637	57	100.00	KOSPI		기계	N	N	N	N		N	995	-1	5	-0.10	74261554	74792	15.67	992	1003	989	1294	698	996	992.91	0.00	0	2515	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	796	1.34	0.44	12	0.09	743.00	2254.00	1148	20230713	-13.33	845	20240417	17.75	1114	-10.68	20240607	845	17.75	20240417	1148	-13.33	20230713	845	17.75	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
73	20240618	090643	57	100.00	KOSPI		기계	N	N	N	N		N	1001	5	2	0.50	3826848	3856	0.81	992	1003	992	1294	698	996	992.44	0.00	0	36	1052	1024	1007	979	962	1015	970	400	298	500	730	1	1	79983352	801	1.35	0.44	12	0.00	743.00	2254.00	1148	20230713	-12.80	845	20240417	18.46	1114	-10.14	20240607	845	18.46	20240417	1148	-12.80	20230713	845	18.46	20240417	1.63	N	085310	500	399 억		0	N	N	82	N	00	N
74	20240617	160631	57	100.00	KOSPI		기계	N	N	N	N		N	996	-26	5	-2.54	479450922	476888	104.36	1022	1035	990	1328	716	1022	1005.33	0.00	0	44984	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	797	1.34	0.44	12	0.60	743.00	2254.00	1148	20230713	-13.24	845	20240417	17.87	1114	-10.59	20240607	845	17.87	20240417	1148	-13.24	20230713	845	17.87	20240417	1.57	N	085310	500	399 억		0	N	N	82	N	00	N
75	20240617	150636	57	100.00	KOSPI		기계	N	N	N	N		N	994	-28	5	-2.74	451768738	449028	98.27	1022	1035	991	1328	716	1022	1006.06	0.00	0	47145	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	795	1.34	0.44	12	0.56	743.00	2254.00	1148	20230713	-13.41	845	20240417	17.63	1114	-10.77	20240607	845	17.63	20240417	1148	-13.41	20230713	845	17.63	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
76	20240617	140629	57	100.00	KOSPI		기계	N	N	N	N		N	998	-24	5	-2.35	417037019	414095	90.62	1022	1035	992	1328	716	1022	1007.06	0.00	0	55023	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	798	1.34	0.44	12	0.52	743.00	2254.00	1148	20230713	-13.07	845	20240417	18.11	1114	-10.41	20240607	845	18.11	20240417	1148	-13.07	20230713	845	18.11	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
77	20240617	130629	57	100.00	KOSPI		기계	N	N	N	N		N	998	-24	5	-2.35	402061808	399076	87.33	1022	1035	992	1328	716	1022	1007.44	0.00	0	55032	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	798	1.34	0.44	12	0.50	743.00	2254.00	1148	20230713	-13.07	845	20240417	18.11	1114	-10.41	20240607	845	18.11	20240417	1148	-13.07	20230713	845	18.11	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
78	20240617	120631	57	100.00	KOSPI		기계	N	N	N	N		N	1001	-21	5	-2.05	354608687	351415	76.90	1022	1035	993	1328	716	1022	1009.04	0.00	0	52271	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	801	1.35	0.44	12	0.44	743.00	2254.00	1148	20230713	-12.80	845	20240417	18.46	1114	-10.14	20240607	845	18.46	20240417	1148	-12.80	20230713	845	18.46	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
79	20240617	110625	57	100.00	KOSPI		기계	N	N	N	N		N	1004	-18	5	-1.76	289593121	286189	62.63	1022	1035	995	1328	716	1022	1011.85	0.00	0	48090	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	803	1.35	0.45	12	0.36	743.00	2254.00	1148	20230713	-12.54	845	20240417	18.82	1114	-9.87	20240607	845	18.82	20240417	1148	-12.54	20230713	845	18.82	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
80	20240617	100626	57	100.00	KOSPI		기계	N	N	N	N		N	1023	1	2	0.10	129766622	127193	27.84	1022	1035	1004	1328	716	1022	1020.22	0.00	0	15754	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	818	1.38	0.45	12	0.16	743.00	2254.00	1148	20230713	-10.89	845	20240417	21.07	1114	-8.17	20240607	845	21.07	20240417	1148	-10.89	20230713	845	21.07	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
81	20240617	090630	57	100.00	KOSPI		기계	N	N	N	N		N	1018	-4	5	-0.39	7252258	7093	1.55	1022	1026	1018	1328	716	1022	1022.54	0.00	0	-1240	1043	1032	1016	1005	989	1038	1011	400	306	500	750	1	1	79983352	814	1.37	0.45	12	0.01	743.00	2254.00	1148	20230713	-11.32	845	20240417	20.47	1114	-8.62	20240607	845	20.47	20240417	1148	-11.32	20230713	845	20.47	20240417	1.57	N	085310	500	399 억		0	N	N	89	N	00	N
82	20240614	160535	57	100.00	KOSPI		기계	N	N	N	N		N	1022	8	2	0.79	462770086	455620	87.09	1014	1027	1000	1318	710	1014	1015.69	0.00	0	-27468	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	817	1.38	0.45	12	0.57	743.00	2254.00	1148	20230713	-10.98	845	20240417	20.95	1114	-8.26	20240607	845	20.95	20240417	1148	-10.98	20230713	845	20.95	20240417	1.55	N	085310	500	399 억		0	N	N	89	N	00	N
83	20240614	150537	57	100.00	KOSPI		기계	N	N	N	N		N	1021	7	2	0.69	420716868	414373	79.21	1014	1027	1000	1318	710	1014	1015.31	0.00	0	-27218	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	817	1.37	0.45	12	0.52	743.00	2254.00	1148	20230713	-11.06	845	20240417	20.83	1114	-8.35	20240607	845	20.83	20240417	1148	-11.06	20230713	845	20.83	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
84	20240614	140536	57	100.00	KOSPI		기계	N	N	N	N		N	1016	2	2	0.20	381853781	376161	71.90	1014	1027	1000	1318	710	1014	1015.13	0.00	0	-22929	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	813	1.37	0.45	12	0.47	743.00	2254.00	1148	20230713	-11.50	845	20240417	20.24	1114	-8.80	20240607	845	20.24	20240417	1148	-11.50	20230713	845	20.24	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
85	20240614	130536	57	100.00	KOSPI		기계	N	N	N	N		N	1018	4	2	0.39	349751006	344673	65.88	1014	1027	1000	1318	710	1014	1014.73	0.00	0	-17715	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	814	1.37	0.45	12	0.43	743.00	2254.00	1148	20230713	-11.32	845	20240417	20.47	1114	-8.62	20240607	845	20.47	20240417	1148	-11.32	20230713	845	20.47	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
86	20240614	120541	57	100.00	KOSPI		기계	N	N	N	N		N	1017	3	2	0.30	307462793	303018	57.92	1014	1027	1000	1318	710	1014	1014.67	0.00	0	-11982	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	813	1.37	0.45	12	0.38	743.00	2254.00	1148	20230713	-11.41	845	20240417	20.36	1114	-8.71	20240607	845	20.36	20240417	1148	-11.41	20230713	845	20.36	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
87	20240614	110620	57	100.00	KOSPI		기계	N	N	N	N		N	1009	-5	5	-0.49	198840333	195626	37.39	1014	1027	1000	1318	710	1014	1016.43	0.00	0	-12680	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	807	1.36	0.45	12	0.24	743.00	2254.00	1148	20230713	-12.11	845	20240417	19.41	1114	-9.43	20240607	845	19.41	20240417	1148	-12.11	20230713	845	19.41	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
88	20240614	100618	57	100.00	KOSPI		기계	N	N	N	N		N	1026	12	2	1.18	112185860	110344	21.09	1014	1027	1000	1318	710	1014	1016.69	0.00	0	-5803	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	821	1.38	0.46	12	0.14	743.00	2254.00	1148	20230713	-10.63	845	20240417	21.42	1114	-7.90	20240607	845	21.42	20240417	1148	-10.63	20230713	845	21.42	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
89	20240614	090621	57	100.00	KOSPI		기계	N	N	N	N		N	1015	1	2	0.10	11755858	11541	2.21	1014	1026	1011	1318	710	1014	1018.62	0.00	0	-9882	1049	1031	1010	992	971	1040	1001	400	304	500	750	1	1	79983352	812	1.37	0.45	12	0.01	743.00	2254.00	1148	20230713	-11.59	845	20240417	20.12	1114	-8.89	20240607	845	20.12	20240417	1148	-11.59	20230713	845	20.12	20240417	1.55	N	085310	500	399 억		0	N	N	192	N	00	N
90	20240613	160613	57	100.00	KOSPI		기계	N	N	N	N		N	1014	16	2	1.60	531466111	522914	243.63	998	1028	989	1297	699	998	1016.36	0.00	0	54023	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	811	1.36	0.45	12	0.65	743.00	2254.00	1148	20230713	-11.67	845	20240417	20.00	1114	-8.98	20240607	845	20.00	20240417	1148	-11.67	20230713	845	20.00	20240417	1.53	N	085310	500	399 억		0	N	N	192	N	00	N
91	20240613	150624	57	100.00	KOSPI		기계	N	N	N	N		N	1019	21	2	2.10	520153354	511757	238.43	998	1028	989	1297	699	998	1016.41	0.00	0	54777	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	815	1.37	0.45	12	0.64	743.00	2254.00	1148	20230713	-11.24	845	20240417	20.59	1114	-8.53	20240607	845	20.59	20240417	1148	-11.24	20230713	845	20.59	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
92	20240613	140617	57	100.00	KOSPI		기계	N	N	N	N		N	1024	26	2	2.61	494446572	486514	226.67	998	1028	989	1297	699	998	1016.31	0.00	0	55340	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	819	1.38	0.45	12	0.61	743.00	2254.00	1148	20230713	-10.80	845	20240417	21.18	1114	-8.08	20240607	845	21.18	20240417	1148	-10.80	20230713	845	21.18	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
93	20240613	130617	57	100.00	KOSPI		기계	N	N	N	N		N	1024	26	2	2.61	416652042	410488	191.25	998	1028	989	1297	699	998	1015.02	0.00	0	55368	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	819	1.38	0.45	12	0.51	743.00	2254.00	1148	20230713	-10.80	845	20240417	21.18	1114	-8.08	20240607	845	21.18	20240417	1148	-10.80	20230713	845	21.18	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
94	20240613	120619	57	100.00	KOSPI		기계	N	N	N	N		N	1018	20	2	2.00	359903189	354810	165.31	998	1028	989	1297	699	998	1014.36	0.00	0	53947	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	814	1.37	0.45	12	0.44	743.00	2254.00	1148	20230713	-11.32	845	20240417	20.47	1114	-8.62	20240607	845	20.47	20240417	1148	-11.32	20230713	845	20.47	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
95	20240613	110613	57	100.00	KOSPI		기계	N	N	N	N		N	1023	25	2	2.51	293753303	289853	135.04	998	1028	989	1297	699	998	1013.46	0.00	0	54177	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	818	1.38	0.45	12	0.36	743.00	2254.00	1148	20230713	-10.89	845	20240417	21.07	1114	-8.17	20240607	845	21.07	20240417	1148	-10.89	20230713	845	21.07	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
96	20240613	100613	57	100.00	KOSPI		기계	N	N	N	N		N	1010	12	2	1.20	103375046	103243	48.10	998	1014	989	1297	699	998	1001.28	0.00	0	17516	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	808	1.36	0.45	12	0.13	743.00	2254.00	1148	20230713	-12.02	845	20240417	19.53	1114	-9.34	20240607	845	19.53	20240417	1148	-12.02	20230713	845	19.53	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
97	20240613	090621	57	100.00	KOSPI		기계	N	N	N	N		N	989	-9	5	-0.90	7339897	7399	3.45	998	998	989	1297	699	998	991.96	0.00	0	1173	1025	1011	998	984	971	1005	978	400	299	500	730	1	1	79983352	791	1.33	0.44	12	0.01	743.00	2254.00	1148	20230713	-13.85	845	20240417	17.04	1114	-11.22	20240607	845	17.04	20240417	1148	-13.85	20230713	845	17.04	20240417	1.53	N	085310	500	399 억		0	N	N	32	N	00	N
98	20240612	160608	57	100.00	KOSPI		기계	N	N	N	N		N	998	-9	5	-0.89	213714760	214097	41.90	1007	1012	985	1309	705	1007	998.21	0.00	0	-45857	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	798	1.34	0.44	12	0.27	743.00	2254.00	1148	20230713	-13.07	845	20240417	18.11	1114	-10.41	20240607	845	18.11	20240417	1148	-13.07	20230713	845	18.11	20240417	1.55	N	085310	500	399 억		0	N	N	32	N	00	N
99	20240612	150617	57	100.00	KOSPI		기계	N	N	N	N		N	992	-15	5	-1.49	204804169	205119	40.15	1007	1012	985	1309	705	1007	998.47	0.00	0	-42377	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	793	1.34	0.44	12	0.26	743.00	2254.00	1148	20230713	-13.59	845	20240417	17.40	1114	-10.95	20240607	845	17.40	20240417	1148	-13.59	20230713	845	17.40	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
100	20240612	140612	57	100.00	KOSPI		기계	N	N	N	N		N	995	-12	5	-1.19	181104602	181200	35.47	1007	1012	985	1309	705	1007	999.47	0.00	0	-35887	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	796	1.34	0.44	12	0.23	743.00	2254.00	1148	20230713	-13.33	845	20240417	17.75	1114	-10.68	20240607	845	17.75	20240417	1148	-13.33	20230713	845	17.75	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
101	20240612	130611	57	100.00	KOSPI		기계	N	N	N	N		N	994	-13	5	-1.29	173845327	173886	34.03	1007	1012	985	1309	705	1007	999.77	0.00	0	-33681	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	795	1.34	0.44	12	0.22	743.00	2254.00	1148	20230713	-13.41	845	20240417	17.63	1114	-10.77	20240607	845	17.63	20240417	1148	-13.41	20230713	845	17.63	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
102	20240612	120609	57	100.00	KOSPI		기계	N	N	N	N		N	989	-18	5	-1.79	145115119	144795	28.34	1007	1012	988	1309	705	1007	1002.21	0.00	0	-23441	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	791	1.33	0.44	12	0.18	743.00	2254.00	1148	20230713	-13.85	845	20240417	17.04	1114	-11.22	20240607	845	17.04	20240417	1148	-13.85	20230713	845	17.04	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
103	20240612	110610	57	100.00	KOSPI		기계	N	N	N	N		N	997	-10	5	-0.99	118752463	118209	23.14	1007	1012	997	1309	705	1007	1004.60	0.00	0	-20052	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	797	1.34	0.44	12	0.15	743.00	2254.00	1148	20230713	-13.15	845	20240417	17.99	1114	-10.50	20240607	845	17.99	20240417	1148	-13.15	20230713	845	17.99	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
104	20240612	100611	57	100.00	KOSPI		기계	N	N	N	N		N	1008	1	2	0.10	65863665	65347	12.79	1007	1012	1000	1309	705	1007	1007.91	0.00	0	-9274	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	806	1.36	0.45	12	0.08	743.00	2254.00	1148	20230713	-12.20	845	20240417	19.29	1114	-9.52	20240607	845	19.29	20240417	1148	-12.20	20230713	845	19.29	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
105	20240612	090611	57	100.00	KOSPI		기계	N	N	N	N		N	1007	0	3	0.00	6211560	6184	1.21	1007	1007	1000	1309	705	1007	1004.46	0.00	0	2067	1058	1032	1001	975	944	1045	988	400	302	500	740	1	1	79983352	805	1.36	0.45	12	0.01	743.00	2254.00	1148	20230713	-12.28	845	20240417	19.17	1114	-9.61	20240607	845	19.17	20240417	1148	-12.28	20230713	845	19.17	20240417	1.55	N	085310	500	399 억		0	N	N	120	N	00	N
106	20240610	160606	57	100.00	KOSPI		기계	N	N	N	N		N	1001	0	3	0.00	645394720	647044	10.72	1001	1015	984	1301	701	1001	997.45	0.00	0	65777	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	801	1.35	0.44	12	0.81	743.00	2254.00	1148	20230713	-12.80	845	20240417	18.46	1114	-10.14	20240607	845	18.46	20240417	1148	-12.80	20230713	845	18.46	20240417	1.28	N	085310	500	399 억		0	N	N	98	N	00	N
107	20240610	150612	57	100.00	KOSPI		기계	N	N	N	N		N	1001	0	3	0.00	636024048	637684	10.56	1001	1015	984	1301	701	1001	997.39	0.00	0	66542	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	801	1.35	0.44	12	0.80	743.00	2254.00	1148	20230713	-12.80	845	20240417	18.46	1114	-10.14	20240607	845	18.46	20240417	1148	-12.80	20230713	845	18.46	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
108	20240610	140608	57	100.00	KOSPI		기계	N	N	N	N		N	1005	4	2	0.40	597165704	598732	9.92	1001	1015	984	1301	701	1001	997.38	0.00	0	62515	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	804	1.35	0.45	12	0.75	743.00	2254.00	1148	20230713	-12.46	845	20240417	18.93	1114	-9.78	20240607	845	18.93	20240417	1148	-12.46	20230713	845	18.93	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
109	20240610	130606	57	100.00	KOSPI		기계	N	N	N	N		N	997	-4	5	-0.40	542970823	544717	9.02	1001	1015	984	1301	701	1001	996.79	0.00	0	60391	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	797	1.34	0.44	12	0.68	743.00	2254.00	1148	20230713	-13.15	845	20240417	17.99	1114	-10.50	20240607	845	17.99	20240417	1148	-13.15	20230713	845	17.99	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
110	20240610	120607	57	100.00	KOSPI		기계	N	N	N	N		N	996	-5	5	-0.50	519050643	520651	8.62	1001	1015	984	1301	701	1001	996.92	0.00	0	60600	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	797	1.34	0.44	12	0.65	743.00	2254.00	1148	20230713	-13.24	845	20240417	17.87	1114	-10.59	20240607	845	17.87	20240417	1148	-13.24	20230713	845	17.87	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
111	20240610	110610	57	100.00	KOSPI		기계	N	N	N	N		N	990	-11	5	-1.10	489803006	491283	8.14	1001	1015	984	1301	701	1001	996.98	0.00	0	63014	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	792	1.33	0.44	12	0.61	743.00	2254.00	1148	20230713	-13.76	845	20240417	17.16	1114	-11.13	20240607	845	17.16	20240417	1148	-13.76	20230713	845	17.16	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
112	20240610	100605	57	100.00	KOSPI		기계	N	N	N	N		N	992	-9	5	-0.90	366864799	366937	6.08	1001	1015	989	1301	701	1001	999.80	0.00	0	49452	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	793	1.34	0.44	12	0.46	743.00	2254.00	1148	20230713	-13.59	845	20240417	17.40	1114	-10.95	20240607	845	17.40	20240417	1148	-13.59	20230713	845	17.40	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
113	20240610	090613	57	100.00	KOSPI		기계	N	N	N	N		N	1003	2	2	0.20	48031058	47801	0.79	1001	1015	1001	1301	701	1001	1004.85	0.00	0	6983	1159	1079	1034	954	909	1057	932	400	300	500	740	1	1	79983352	802	1.35	0.44	12	0.06	743.00	2254.00	1148	20230713	-12.63	845	20240417	18.70	1114	-9.96	20240607	845	18.70	20240417	1148	-12.63	20230713	845	18.70	20240417	1.28	N	085310	500	399 억		0	N	N	58	N	00	N
114	20240607	160626	57	100.00	KOSPI		기계	N	N	N	N		N	1001	-24	5	-2.34	6329707364	6022578	332.83	1015	1114	989	1332	718	1025	1051.00	0.00	0	-219577	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	801	1.35	0.44	12	7.53	743.00	2254.00	1148	20230713	-12.80	845	20240417	18.46	1114	-10.14	20240607	845	18.46	20240417	1148	-12.80	20230713	845	18.46	20240417	1.39	N	085310	500	399 억		0	N	N	58	N	00	N
115	20240607	150632	57	100.00	KOSPI		기계	N	N	N	N		N	1014	-11	5	-1.07	6156376440	5849720	323.28	1015	1114	989	1332	718	1025	1052.42	0.00	0	-228056	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	811	1.36	0.45	12	7.31	743.00	2254.00	1148	20230713	-11.67	845	20240417	20.00	1114	-8.98	20240607	845	20.00	20240417	1148	-11.67	20230713	845	20.00	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
116	20240607	140627	57	100.00	KOSPI		기계	N	N	N	N		N	1023	-2	5	-0.20	6020851758	5717078	315.95	1015	1114	989	1332	718	1025	1053.13	0.00	0	-251816	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	818	1.38	0.45	12	7.15	743.00	2254.00	1148	20230713	-10.89	845	20240417	21.07	1114	-8.17	20240607	845	21.07	20240417	1148	-10.89	20230713	845	21.07	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
117	20240607	130622	57	100.00	KOSPI		기계	N	N	N	N		N	1011	-14	5	-1.37	5481743742	5198834	287.31	1015	1114	989	1332	718	1025	1054.42	0.00	0	-292211	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	809	1.36	0.45	12	6.50	743.00	2254.00	1148	20230713	-11.93	845	20240417	19.64	1114	-9.25	20240607	845	19.64	20240417	1148	-11.93	20230713	845	19.64	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
118	20240607	120627	57	100.00	KOSPI		기계	N	N	N	N		N	1030	5	2	0.49	5060392259	4784401	264.41	1015	1114	989	1332	718	1025	1057.69	0.00	0	-272454	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	824	1.39	0.46	12	5.98	743.00	2254.00	1148	20230713	-10.28	845	20240417	21.89	1114	-7.54	20240607	845	21.89	20240417	1148	-10.28	20230713	845	21.89	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
119	20240607	110619	57	100.00	KOSPI		기계	N	N	N	N		N	1021	-4	5	-0.39	1232820028	1203879	66.53	1015	1069	989	1332	718	1025	1024.04	0.00	0	-186087	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	817	1.37	0.45	12	1.51	743.00	2254.00	1148	20230713	-11.06	845	20240417	20.83	1100	-7.18	20240604	845	20.83	20240417	1148	-11.06	20230713	845	20.83	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
120	20240607	100627	57	100.00	KOSPI		기계	N	N	N	N		N	1014	-11	5	-1.07	851445090	823783	45.53	1015	1069	1010	1332	718	1025	1033.58	0.00	0	-131895	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	811	1.36	0.45	12	1.03	743.00	2254.00	1148	20230713	-11.67	845	20240417	20.00	1100	-7.82	20240604	845	20.00	20240417	1148	-11.67	20230713	845	20.00	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
121	20240607	090625	57	100.00	KOSPI		기계	N	N	N	N		N	1028	3	2	0.29	74744041	73156	4.04	1015	1030	1015	1332	718	1025	1021.71	0.00	0	-2278	1099	1062	1009	972	919	1080	990	400	307	500	750	1	1	79983352	822	1.38	0.46	12	0.09	743.00	2254.00	1148	20230713	-10.45	845	20240417	21.66	1100	-6.55	20240604	845	21.66	20240417	1148	-10.45	20230713	845	21.66	20240417	1.39	N	085310	500	399 억		0	N	N	16	N	00	N
122	20240605	160625	57	100.00	KOSPI		기계	N	N	N	N		N	1025	51	2	5.24	1805816228	1786845	32.44	972	1046	956	1266	682	974	1010.57	0.00	0	189789	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	820	1.38	0.45	12	2.23	743.00	2254.00	1148	20230713	-10.71	845	20240417	21.30	1100	-6.82	20240604	845	21.30	20240417	1148	-10.71	20230713	845	21.30	20240417	1.32	N	085310	500	399 억		0	N	N	16	N	00	N
123	20240605	150620	57	100.00	KOSPI		기계	N	N	N	N		N	1024	50	2	5.13	1663192593	1648154	29.92	972	1046	956	1266	682	974	1009.12	0.00	0	198197	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	819	1.38	0.45	12	2.06	743.00	2254.00	1148	20230713	-10.80	845	20240417	21.18	1100	-6.91	20240604	845	21.18	20240417	1148	-10.80	20230713	845	21.18	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
124	20240605	140623	57	100.00	KOSPI		기계	N	N	N	N		N	1020	46	2	4.72	1344278087	1337136	24.28	972	1046	956	1266	682	974	1005.34	0.00	0	113494	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	816	1.37	0.45	12	1.67	743.00	2254.00	1148	20230713	-11.15	845	20240417	20.71	1100	-7.27	20240604	845	20.71	20240417	1148	-11.15	20230713	845	20.71	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
125	20240605	130624	57	100.00	KOSPI		기계	N	N	N	N		N	1028	54	2	5.54	1145112905	1141386	20.72	972	1046	956	1266	682	974	1003.27	0.00	0	33216	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	822	1.38	0.46	12	1.43	743.00	2254.00	1148	20230713	-10.45	845	20240417	21.66	1100	-6.55	20240604	845	21.66	20240417	1148	-10.45	20230713	845	21.66	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
126	20240605	120621	57	100.00	KOSPI		기계	N	N	N	N		N	998	24	2	2.46	740782174	747151	13.56	972	1007	956	1266	682	974	991.48	0.00	0	64287	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	798	1.34	0.44	12	0.93	743.00	2254.00	1148	20230713	-13.07	845	20240417	18.11	1100	-9.27	20240604	845	18.11	20240417	1148	-13.07	20230713	845	18.11	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
127	20240605	110623	57	100.00	KOSPI		기계	N	N	N	N		N	997	23	2	2.36	500956323	507580	9.22	972	1005	956	1266	682	974	986.95	0.00	0	39267	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	797	1.34	0.44	12	0.63	743.00	2254.00	1148	20230713	-13.15	845	20240417	17.99	1100	-9.36	20240604	845	17.99	20240417	1148	-13.15	20230713	845	17.99	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
128	20240605	100623	57	100.00	KOSPI		기계	N	N	N	N		N	988	14	2	1.44	346352673	351431	6.38	972	1002	956	1266	682	974	985.55	0.00	0	-37931	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	790	1.33	0.44	12	0.44	743.00	2254.00	1148	20230713	-13.94	845	20240417	16.92	1100	-10.18	20240604	845	16.92	20240417	1148	-13.94	20230713	845	16.92	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
129	20240605	090621	57	100.00	KOSPI		기계	N	N	N	N		N	977	3	2	0.31	45621086	47065	0.85	972	981	956	1266	682	974	969.32	0.00	0	9515	1164	1068	1004	908	844	1037	877	400	292	500	720	1	1	79983352	781	1.31	0.43	12	0.06	743.00	2254.00	1148	20230713	-14.90	845	20240417	15.62	1100	-11.18	20240604	845	15.62	20240417	1148	-14.90	20230713	845	15.62	20240417	1.32	N	085310	500	399 억		0	N	N	17	N	00	N
130	20240604	160617	57	100.00	KOSPI		기계	N	N	N	N		N	974	-51	5	-4.98	5646887443	5479613	183.34	1099	1100	940	1332	718	1025	1030.53	0.00	0	-223690	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	779	1.31	0.43	12	6.85	743.00	2254.00	1148	20230713	-15.16	845	20240417	15.27	1100	-11.45	20240604	845	15.27	20240417	1148	-15.16	20230713	845	15.27	20240417	1.34	N	085310	500	399 억		0	N	N	17	N	00	N
131	20240604	150617	57	100.00	KOSPI		기계	N	N	N	N		N	970	-55	5	-5.37	5519656273	5348223	178.94	1099	1100	940	1332	718	1025	1032.05	0.00	0	-221466	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	776	1.31	0.43	12	6.69	743.00	2254.00	1148	20230713	-15.51	845	20240417	14.79	1100	-11.82	20240604	845	14.79	20240417	1148	-15.51	20230713	845	14.79	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
132	20240604	140619	57	100.00	KOSPI		기계	N	N	N	N		N	994	-31	5	-3.02	1944587537	1874308	62.71	1099	1100	980	1332	718	1025	1037.50	0.00	0	-126939	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	795	1.34	0.44	12	2.34	743.00	2254.00	1148	20230713	-13.41	845	20240417	17.63	1100	-9.64	20240604	845	17.63	20240417	1148	-13.41	20230713	845	17.63	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
133	20240604	130616	57	100.00	KOSPI		기계	N	N	N	N		N	992	-33	5	-3.22	1769597382	1698477	56.83	1099	1100	980	1332	718	1025	1041.87	0.00	0	-121701	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	793	1.34	0.44	12	2.12	743.00	2254.00	1148	20230713	-13.59	845	20240417	17.40	1100	-9.82	20240604	845	17.40	20240417	1148	-13.59	20230713	845	17.40	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
134	20240604	120615	57	100.00	KOSPI		기계	N	N	N	N		N	994	-31	5	-3.02	1753425231	1682183	56.28	1099	1100	980	1332	718	1025	1042.35	0.00	0	-120577	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	795	1.34	0.44	12	2.10	743.00	2254.00	1148	20230713	-13.41	845	20240417	17.63	1100	-9.64	20240604	845	17.63	20240417	1148	-13.41	20230713	845	17.63	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
135	20240604	110612	57	100.00	KOSPI		기계	N	N	N	N		N	1000	-25	5	-2.44	1683216118	1611147	53.91	1099	1100	981	1332	718	1025	1044.73	0.00	0	-137142	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	800	1.35	0.44	12	2.01	743.00	2254.00	1148	20230713	-12.89	845	20240417	18.34	1100	-9.09	20240604	845	18.34	20240417	1148	-12.89	20230713	845	18.34	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
136	20240604	100615	57	100.00	KOSPI		기계	N	N	N	N		N	1004	-21	5	-2.05	1426551455	1352847	45.26	1099	1100	998	1332	718	1025	1054.48	0.00	0	-231094	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	803	1.35	0.45	12	1.69	743.00	2254.00	1148	20230713	-12.54	845	20240417	18.82	1100	-8.73	20240604	845	18.82	20240417	1148	-12.54	20230713	845	18.82	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
137	20240604	090616	57	100.00	KOSPI		기계	N	N	N	N		N	1027	2	2	0.20	900748691	835430	27.95	1099	1100	1027	1332	718	1025	1078.19	0.00	0	-170031	1116	1070	1004	958	892	1093	981	400	307	500	750	1	1	79983352	821	1.38	0.46	12	1.04	743.00	2254.00	1148	20230713	-10.54	845	20240417	21.54	1100	-6.64	20240604	845	21.54	20240417	1148	-10.54	20230713	845	21.54	20240417	1.34	N	085310	500	399 억		0	N	N	7	N	00	N
138	20240603	160609	57	100.00	KOSPI		기계	N	N	N	N		N	1025	80	2	8.47	2989943948	2954461	2399.37	938	1050	938	1228	662	945	1012.00	0.00	0	156449	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	820	1.38	0.45	12	3.69	743.00	2254.00	1148	20230713	-10.71	845	20240417	21.30	1050	-2.38	20240603	845	21.30	20240417	1148	-10.71	20230713	845	21.30	20240417	1.35	N	085310	500	399 억		0	N	N	7	N	00	N
139	20240603	150610	57	100.00	KOSPI		기계	N	N	N	N		N	1014	69	2	7.30	2522736721	2497589	2028.33	938	1050	938	1228	662	945	1010.07	0.00	0	121481	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	811	1.36	0.45	12	3.12	743.00	2254.00	1148	20230713	-11.67	845	20240417	20.00	1050	-3.43	20240603	845	20.00	20240417	1148	-11.67	20230713	845	20.00	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N
140	20240603	140607	57	100.00	KOSPI		기계	N	N	N	N		N	1009	64	2	6.77	1542597112	1540822	1251.33	938	1031	938	1228	662	945	1001.15	0.00	0	124078	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	807	1.36	0.45	12	1.93	743.00	2254.00	1148	20230713	-12.11	845	20240417	19.41	1031	-2.13	20240603	845	19.41	20240417	1148	-12.11	20230713	845	19.41	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N
141	20240603	130609	57	100.00	KOSPI		기계	N	N	N	N		N	1009	64	2	6.77	1356022987	1354731	1100.20	938	1031	938	1228	662	945	1000.95	0.00	0	94227	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	807	1.36	0.45	12	1.69	743.00	2254.00	1148	20230713	-12.11	845	20240417	19.41	1031	-2.13	20240603	845	19.41	20240417	1148	-12.11	20230713	845	19.41	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N
142	20240603	120609	57	100.00	KOSPI		기계	N	N	N	N		N	1003	58	2	6.14	1016397323	1017907	826.66	938	1031	938	1228	662	945	998.52	0.00	0	46210	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	802	1.35	0.44	12	1.27	743.00	2254.00	1148	20230713	-12.63	845	20240417	18.70	1031	-2.72	20240603	845	18.70	20240417	1148	-12.63	20230713	845	18.70	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N
143	20240603	110604	57	100.00	KOSPI		기계	N	N	N	N		N	989	44	2	4.66	277486324	284805	231.29	938	991	938	1228	662	945	974.30	0.00	0	28948	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	791	1.33	0.44	12	0.36	743.00	2254.00	1148	20230713	-13.85	845	20240417	17.04	1025	-3.51	20240112	845	17.04	20240417	1148	-13.85	20230713	845	17.04	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N
144	20240603	100602	57	100.00	KOSPI		기계	N	N	N	N		N	953	8	2	0.85	26037266	27492	22.33	938	955	938	1228	662	945	947.09	0.00	0	3013	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	762	1.28	0.42	12	0.03	743.00	2254.00	1148	20230713	-16.99	845	20240417	12.78	1025	-7.02	20240112	845	12.78	20240417	1148	-16.99	20230713	845	12.78	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N
145	20240603	090601	57	100.00	KOSPI		기계	N	N	N	N		N	949	4	2	0.42	11867061	12582	10.22	938	949	938	1228	662	945	943.18	0.00	0	8073	969	957	949	937	929	953	933	400	283	500	690	1	1	79983352	759	1.28	0.42	12	0.02	743.00	2254.00	1148	20230713	-17.33	845	20240417	12.31	1025	-7.41	20240112	845	12.31	20240417	1148	-17.33	20230713	845	12.31	20240417	1.35	N	085310	500	399 억		0	N	N	0	N	00	N