KissMeData/092440/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	160739	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-10	5	-0.34	352248655	119609	143.12	2950	2995	2910	3815	2055	2935	2945.00	63.10	0	488	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	854	49.58	0.34	03	0.41	59.00	8537.00	3460	20230626	-15.46	2900	20240417	0.86	3240	-9.72	20240314	2900	0.86	20240417	3460	-15.46	20230705	2900	0.86	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
3	20240628	150751	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-20	5	-0.68	343008325	116435	139.32	2950	2995	2910	3815	2055	2935	2945.92	63.10	0	958	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	851	49.41	0.34	03	0.40	59.00	8537.00	3460	20230626	-15.75	2900	20240417	0.52	3240	-10.03	20240314	2900	0.52	20240417	3460	-15.75	20230705	2900	0.52	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
4	20240628	140750	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-20	5	-0.68	330275540	112067	134.09	2950	2995	2910	3815	2055	2935	2947.13	63.10	0	1573	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	851	49.41	0.34	03	0.38	59.00	8537.00	3460	20230626	-15.75	2900	20240417	0.52	3240	-10.03	20240314	2900	0.52	20240417	3460	-15.75	20230705	2900	0.52	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
5	20240628	130749	57	100.00	KOSPI		기계	N	N	N	N		N	2930	-5	5	-0.17	299480040	101501	121.45	2950	2995	2920	3815	2055	2935	2950.51	63.10	0	1670	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	856	49.66	0.34	03	0.35	59.00	8537.00	3460	20230626	-15.32	2900	20240417	1.03	3240	-9.57	20240314	2900	1.03	20240417	3460	-15.32	20230705	2900	1.03	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
6	20240628	120749	57	100.00	KOSPI		기계	N	N	N	N		N	2945	10	2	0.34	259366705	87832	105.09	2950	2995	2920	3815	2055	2935	2952.99	63.10	0	740	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	860	49.92	0.34	03	0.30	59.00	8537.00	3460	20230626	-14.88	2900	20240417	1.55	3240	-9.10	20240314	2900	1.55	20240417	3460	-14.88	20230705	2900	1.55	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
7	20240628	110736	57	100.00	KOSPI		기계	N	N	N	N		N	2945	10	2	0.34	195595385	66158	79.16	2950	2995	2930	3815	2055	2935	2956.49	63.10	0	1025	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	860	49.92	0.34	03	0.23	59.00	8537.00	3460	20230626	-14.88	2900	20240417	1.55	3240	-9.10	20240314	2900	1.55	20240417	3460	-14.88	20230705	2900	1.55	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
8	20240628	100733	57	100.00	KOSPI		기계	N	N	N	N		N	2975	40	2	1.36	95516810	32293	38.64	2950	2995	2930	3815	2055	2935	2957.82	63.10	0	-1952	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	869	50.42	0.35	03	0.11	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230705	2900	2.59	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
9	20240628	090735	57	100.00	KOSPI		기계	N	N	N	N		N	2935	0	3	0.00	449120	153	0.18	2950	2950	2935	3815	2055	2935	2935.42	63.10	0	0	3015	2975	2955	2915	2895	2965	2905	146	880	500	2110	5	1	29200000	857	49.75	0.34	03	0.00	59.00	8537.00	3460	20230626	-15.17	2900	20240417	1.21	3240	-9.41	20240314	2900	1.21	20240417	3460	-15.17	20230705	2900	1.21	20240417	0.78	N	092440	500	146 억		18423884	N	N	0	N	00	N
10	20240627	160729	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-25	5	-0.84	247502040	83575	328.08	2955	2995	2935	3845	2075	2960	2961.60	63.10	0	-1899	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	857	49.75	0.34	03	0.29	59.00	8537.00	3460	20230626	-15.17	2900	20240417	1.21	3240	-9.41	20240314	2900	1.21	20240417	3460	-15.17	20230627	2900	1.21	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
11	20240627	150736	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-15	5	-0.51	239480010	80842	317.35	2955	2995	2935	3845	2075	2960	2962.32	63.10	0	-919	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	860	49.92	0.34	03	0.28	59.00	8537.00	3460	20230626	-14.88	2900	20240417	1.55	3240	-9.10	20240314	2900	1.55	20240417	3460	-14.88	20230627	2900	1.55	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
12	20240627	140732	57	100.00	KOSPI		기계	N	N	N	N		N	2975	15	2	0.51	223755175	75493	296.35	2955	2995	2935	3845	2075	2960	2963.92	63.10	0	-1042	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	869	50.42	0.35	03	0.26	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230627	2900	2.59	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
13	20240627	130732	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	183635675	61915	243.05	2955	2995	2935	3845	2075	2960	2965.93	63.10	0	-1589	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	863	50.08	0.35	03	0.21	59.00	8537.00	3460	20230626	-14.60	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230627	2900	1.90	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
14	20240627	120734	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	183328355	61811	242.64	2955	2995	2935	3845	2075	2960	2965.95	63.10	0	-1589	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	863	50.08	0.35	03	0.21	59.00	8537.00	3460	20230626	-14.60	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230627	2900	1.90	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
15	20240627	110735	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	91480190	30851	121.11	2955	2995	2935	3845	2075	2960	2965.23	63.10	0	-608	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	863	50.08	0.35	03	0.11	59.00	8537.00	3460	20230626	-14.60	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230627	2900	1.90	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
16	20240627	100733	57	100.00	KOSPI		기계	N	N	N	N		N	2965	5	2	0.17	86817890	29273	114.91	2955	2995	2935	3845	2075	2960	2965.80	63.10	0	-716	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	866	50.25	0.35	03	0.10	59.00	8537.00	3460	20230626	-14.31	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3460	-14.31	20230627	2900	2.24	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
17	20240627	090733	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-5	5	-0.17	304365	103	0.40	2955	2955	2955	3845	2075	2960	2955.00	63.10	0	0	3000	2980	2960	2940	2920	2970	2930	146	885	500	2130	5	1	29200000	863	50.08	0.35	03	0.00	59.00	8537.00	3460	20230626	-14.60	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230627	2900	1.90	20240417	0.78	N	092440	500	146 억		18425783	N	N	0	N	00	N
18	20240626	160731	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-20	5	-0.67	75091350	25463	276.05	2980	2980	2940	3870	2090	2980	2949.04	63.10	0	468	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	864	50.17	0.35	03	0.09	59.00	8537.00	3460	20230626	-14.45	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230626	2900	2.07	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
19	20240626	150733	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-20	5	-0.67	54789235	18570	201.32	2980	2980	2940	3870	2090	2980	2950.42	63.10	0	642	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	864	50.17	0.35	03	0.06	59.00	8537.00	3460	20230626	-14.45	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230626	2900	2.07	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
20	20240626	140731	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-25	5	-0.84	49427515	16759	181.69	2980	2980	2940	3870	2090	2980	2949.31	63.10	0	254	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	863	50.08	0.35	03	0.06	59.00	8537.00	3460	20230626	-14.60	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230626	2900	1.90	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
21	20240626	130733	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-20	5	-0.67	49421605	16757	181.67	2980	2980	2940	3870	2090	2980	2949.31	63.10	0	254	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	864	50.17	0.35	03	0.06	59.00	8537.00	3460	20230626	-14.45	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230626	2900	2.07	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
22	20240626	120732	57	100.00	KOSPI		기계	N	N	N	N		N	2955	-25	5	-0.84	44601175	15120	163.92	2980	2980	2940	3870	2090	2980	2949.81	63.10	0	129	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	863	50.08	0.35	03	0.05	59.00	8537.00	3460	20230626	-14.60	2900	20240417	1.90	3240	-8.80	20240314	2900	1.90	20240417	3460	-14.60	20230626	2900	1.90	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
23	20240626	110732	57	100.00	KOSPI		기계	N	N	N	N		N	2950	-30	5	-1.01	24720060	8368	90.72	2980	2980	2945	3870	2090	2980	2954.12	63.10	0	129	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	861	50.00	0.35	03	0.03	59.00	8537.00	3460	20230626	-14.74	2900	20240417	1.72	3240	-8.95	20240314	2900	1.72	20240417	3460	-14.74	20230626	2900	1.72	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
24	20240626	100731	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	80445	27	0.29	2980	2980	2975	3870	2090	2980	2979.44	63.10	0	0	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
25	20240626	090732	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	63.10	0	0	3010	2995	2980	2965	2950	2987	2957	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18425315	N	N	0	N	00	N
26	20240625	160730	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	27409455	9224	154.09	2990	2995	2965	3865	2085	2975	2971.54	63.10	0	686	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
27	20240625	150727	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	27352930	9205	153.78	2990	2995	2965	3865	2085	2975	2971.53	63.10	0	695	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	867	50.34	0.35	03	0.03	59.00	8537.00	3460	20230626	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
28	20240625	140731	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	19635110	6604	110.32	2990	2995	2965	3865	2085	2975	2973.21	63.10	0	142	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
29	20240625	130732	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	19635110	6604	110.32	2990	2995	2965	3865	2085	2975	2973.21	63.10	0	142	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
30	20240625	120734	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	19623190	6600	110.26	2990	2995	2965	3865	2085	2975	2973.21	63.10	0	142	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	869	50.42	0.35	03	0.02	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
31	20240625	110733	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	19179910	6451	107.77	2990	2995	2965	3865	2085	2975	2973.17	63.10	0	-6	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	869	50.42	0.35	03	0.02	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
32	20240625	100731	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	18242560	6135	102.49	2990	2995	2970	3865	2085	2975	2973.52	63.10	0	-6	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
33	20240625	090731	57	100.00	KOSPI		기계	N	N	N	N		N	2990	15	2	0.50	17940	6	0.10	2990	2990	2990	3865	2085	2975	2990.00	63.10	0	0	3021	2997	2981	2957	2941	2990	2950	146	890	500	2140	5	1	29200000	873	50.68	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.79	N	092440	500	146 억		18424629	N	N	0	N	00	N
34	20240624	160728	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	17819100	5985	32.40	3000	3005	2965	3865	2085	2975	2977.29	63.10	0	372	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	869	50.42	0.35	03	0.02	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
35	20240624	150729	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	17738790	5958	32.26	3000	3005	2965	3865	2085	2975	2977.31	63.10	0	366	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	869	50.42	0.35	03	0.02	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
36	20240624	140730	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	16188805	5437	29.44	3000	3005	2965	3865	2085	2975	2977.53	63.10	0	-91	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	869	50.42	0.35	03	0.02	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
37	20240624	130727	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	7163440	2398	12.98	3000	3005	2970	3865	2085	2975	2987.26	63.10	0	-127	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.01	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
38	20240624	120728	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	7145560	2392	12.95	3000	3005	2970	3865	2085	2975	2987.27	63.10	0	-127	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.01	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
39	20240624	110731	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	7100860	2377	12.87	3000	3005	2970	3865	2085	2975	2987.32	63.10	0	-127	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.01	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
40	20240624	100728	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	6943420	2324	12.58	3000	3005	2970	3865	2085	2975	2987.70	63.10	0	-127	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	870	50.51	0.35	03	0.01	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
41	20240624	090729	57	100.00	KOSPI		기계	N	N	N	N		N	3000	25	2	0.84	3066075	1021	5.53	3000	3005	3000	3865	2085	2975	3003.01	63.10	0	-127	3035	3005	2990	2960	2945	2997	2952	146	890	500	2140	5	1	29200000	876	50.85	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.29	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230626	2900	3.45	20240417	0.79	N	092440	500	146 억		18424257	N	N	1	N	00	N
42	20240621	160704	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	55303860	18470	144.41	3000	3020	2975	3900	2100	3000	2994.25	63.09	0	590	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	869	50.42	0.35	03	0.06	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18423694	N	N	1	N	00	N
43	20240621	150704	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	49162525	16410	128.30	3000	3020	2985	3900	2100	3000	2995.89	63.09	0	408	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	875	50.76	0.35	03	0.06	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
44	20240621	140704	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	48998340	16355	127.87	3000	3020	2985	3900	2100	3000	2995.92	63.09	0	356	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	872	50.59	0.35	03	0.06	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
45	20240621	130706	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	46564540	15540	121.50	3000	3020	2985	3900	2100	3000	2996.43	63.09	0	317	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	875	50.76	0.35	03	0.05	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
46	20240621	120708	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	33624730	11210	87.65	3000	3020	2985	3900	2100	3000	2999.53	63.09	0	153	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	873	50.68	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
47	20240621	110705	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	33505310	11170	87.33	3000	3020	2985	3900	2100	3000	2999.58	63.09	0	153	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	872	50.59	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
48	20240621	100703	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	20195160	6722	52.56	3000	3020	2985	3900	2100	3000	3004.34	63.09	0	22	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	876	50.85	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.29	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230626	2900	3.45	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
49	20240621	090707	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	656410	219	1.71	3000	3000	2995	3900	2100	3000	2997.31	63.09	0	-112	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	876	50.85	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.29	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230626	2900	3.45	20240417	0.79	N	092440	500	146 억		18423694	N	N	7	N	00	N
50	20240620	160701	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	38191440	12790	92.91	3000	3000	2975	3900	2100	3000	2986.04	63.09	0	525	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	876	50.85	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.29	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230626	2900	3.45	20240417	0.79	N	092440	500	146 억		18423169	N	N	7	N	00	N
51	20240620	150702	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	30861230	10343	75.13	3000	3000	2975	3900	2100	3000	2983.78	63.09	0	518	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	873	50.68	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
52	20240620	140703	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	30196425	10121	73.52	3000	3000	2975	3900	2100	3000	2983.54	63.09	0	524	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	870	50.51	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
53	20240620	130703	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	18764440	6291	45.70	3000	3000	2975	3900	2100	3000	2982.74	63.09	0	318	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	872	50.59	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
54	20240620	120702	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	16367085	5489	39.87	3000	3000	2975	3900	2100	3000	2981.80	63.09	0	277	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	873	50.68	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
55	20240620	110705	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	16047540	5382	39.10	3000	3000	2975	3900	2100	3000	2981.71	63.09	0	277	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	870	50.51	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
56	20240620	100703	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	8625010	2893	21.02	3000	3000	2975	3900	2100	3000	2981.34	63.09	0	232	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	869	50.42	0.35	03	0.01	59.00	8537.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
57	20240620	090710	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	599500	200	1.45	3000	3000	2995	3900	2100	3000	2997.50	63.09	0	-15	3013	3006	2993	2986	2973	3010	2990	146	900	500	2160	5	1	29200000	875	50.76	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.79	N	092440	500	146 억		18423169	N	N	12	N	00	N
58	20240619	160700	57	100.00	KOSPI		기계	N	N	N	N		N	3000	5	2	0.17	40713285	13640	107.31	2995	3000	2980	3890	2100	2995	2984.84	63.09	0	587	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	876	50.85	0.35	03	0.05	59.00	8537.00	3460	20230626	-13.29	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230626	2900	3.45	20240417	0.79	N	092440	500	146 억		18422546	N	N	12	N	00	N
59	20240619	150659	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	35742280	11978	94.23	2995	2995	2980	3890	2100	2995	2983.99	63.09	0	700	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	870	50.51	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
60	20240619	140705	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	28591535	9580	75.37	2995	2995	2980	3890	2100	2995	2984.50	63.09	0	642	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	872	50.59	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
61	20240619	130657	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-15	5	-0.50	23488865	7869	61.91	2995	2995	2980	3890	2100	2995	2984.99	63.09	0	559	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	870	50.51	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
62	20240619	120659	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	15585325	5217	41.04	2995	2995	2985	3890	2100	2995	2987.41	63.09	0	552	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	872	50.59	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
63	20240619	110700	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-10	5	-0.33	14021155	4693	36.92	2995	2995	2985	3890	2100	2995	2987.67	63.09	0	450	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	872	50.59	0.35	03	0.02	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
64	20240619	100701	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-5	5	-0.17	4776600	1598	12.57	2995	2995	2985	3890	2100	2995	2989.11	63.09	0	255	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	873	50.68	0.35	03	0.01	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
65	20240619	090708	57	100.00	KOSPI		기계	N	N	N	N		N	2995	0	3	0.00	8985	3	0.02	2995	2995	2995	3890	2100	2995	2995.00	63.09	0	0	3001	2997	2991	2987	2981	3000	2990	146	895	500	2150	5	1	29200000	875	50.76	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.79	N	092440	500	146 억		18422546	N	N	0	N	00	N
66	20240618	160655	57	100.00	KOSPI		기계	N	N	N	N		N	2995	10	2	0.34	38010785	12710	60.31	2985	2995	2985	3880	2090	2985	2990.62	63.09	0	423	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	875	50.76	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
67	20240618	150654	57	100.00	KOSPI		기계	N	N	N	N		N	2995	10	2	0.34	32565940	10892	51.68	2985	2995	2985	3880	2090	2985	2989.90	63.09	0	442	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	875	50.76	0.35	03	0.04	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
68	20240618	140656	57	100.00	KOSPI		기계	N	N	N	N		N	2990	5	2	0.17	30456000	10186	48.33	2985	2995	2985	3880	2090	2985	2989.99	63.09	0	338	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	873	50.68	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
69	20240618	130700	57	100.00	KOSPI		기계	N	N	N	N		N	2990	5	2	0.17	29107330	9735	46.19	2985	2995	2985	3880	2090	2985	2989.97	63.09	0	320	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	873	50.68	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
70	20240618	120700	57	100.00	KOSPI		기계	N	N	N	N		N	2990	5	2	0.17	22538245	7538	35.77	2985	2995	2985	3880	2090	2985	2989.95	63.09	0	119	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	873	50.68	0.35	03	0.03	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
71	20240618	110656	57	100.00	KOSPI		기계	N	N	N	N		N	2995	10	2	0.34	6322010	2115	10.04	2985	2995	2985	3880	2090	2985	2989.13	63.09	0	7	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	875	50.76	0.35	03	0.01	59.00	8537.00	3460	20230626	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
72	20240618	100657	57	100.00	KOSPI		기계	N	N	N	N		N	2990	5	2	0.17	3839965	1285	6.10	2985	2995	2985	3880	2090	2985	2988.30	63.09	0	7	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	873	50.68	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
73	20240618	090704	57	100.00	KOSPI		기계	N	N	N	N		N	2985	0	3	0.00	994005	333	1.58	2985	2985	2985	3880	2090	2985	2985.00	63.09	0	13	3001	2992	2976	2967	2951	2997	2972	146	895	500	2140	5	1	29200000	872	50.59	0.35	03	0.00	59.00	8537.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.78	N	092440	500	146 억		18422123	N	N	1	N	00	N
74	20240617	160652	57	100.00	KOSPI		기계	N	N	N	N		N	2985	10	2	0.34	62548610	21072	60.93	2975	2985	2960	3865	2085	2975	2968.33	63.09	0	346	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	872	19.90	0.35	03	0.07	150.00	8601.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.78	N	092440	500	146 억		18421777	N	N	1	N	00	N
75	20240617	150657	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	57066315	19232	55.61	2975	2980	2960	3865	2085	2975	2967.26	63.09	0	345	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.07	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
76	20240617	140649	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-10	5	-0.34	48918105	16485	47.66	2975	2980	2960	3865	2085	2975	2967.43	63.09	0	126	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	866	19.77	0.34	03	0.06	150.00	8601.00	3460	20230626	-14.31	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3460	-14.31	20230626	2900	2.24	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
77	20240617	130650	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	47654740	16059	46.43	2975	2980	2960	3865	2085	2975	2967.48	63.09	0	126	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.05	150.00	8601.00	3460	20230626	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
78	20240617	120651	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	40738665	13727	39.69	2975	2980	2960	3865	2085	2975	2967.78	63.09	0	-43	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.05	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
79	20240617	110644	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-15	5	-0.50	31814760	10727	31.02	2975	2980	2960	3865	2085	2975	2965.86	63.09	0	-43	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	864	19.73	0.34	03	0.04	150.00	8601.00	3460	20230626	-14.45	2900	20240417	2.07	3240	-8.64	20240314	2900	2.07	20240417	3460	-14.45	20230626	2900	2.07	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
80	20240617	100645	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	16679900	5623	16.26	2975	2980	2960	3865	2085	2975	2966.37	63.09	0	-49	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.02	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
81	20240617	090650	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	4173925	1403	4.06	2975	2975	2975	3865	2085	2975	2975.00	63.09	0	-58	3028	3001	2978	2951	2928	2990	2940	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.00	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421777	N	N	0	N	00	N
82	20240614	160552	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	102752770	34586	1688.77	2985	3005	2955	3870	2090	2980	2970.94	63.09	0	255	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.12	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
83	20240614	150554	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	93942375	31616	1543.75	2985	3005	2955	3870	2090	2980	2971.36	63.09	0	210	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.11	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
84	20240614	140552	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	82247170	27673	1351.22	2985	3005	2955	3870	2090	2980	2972.11	63.09	0	287	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.09	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
85	20240614	130552	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	82131145	27634	1349.32	2985	3005	2955	3870	2090	2980	2972.10	63.09	0	287	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.09	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
86	20240614	120558	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-5	5	-0.17	80625795	27128	1324.61	2985	3005	2955	3870	2090	2980	2972.05	63.09	0	287	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.09	150.00	8601.00	3460	20230626	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
87	20240614	110639	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	65973150	22194	1083.69	2985	3005	2955	3870	2090	2980	2972.57	63.09	0	272	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.08	150.00	8601.00	3460	20230626	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
88	20240614	100637	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-10	5	-0.34	28283250	9535	465.58	2985	2985	2955	3870	2090	2980	2966.26	63.09	0	24	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.03	150.00	8601.00	3460	20230626	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
89	20240614	090641	57	100.00	KOSPI		기계	N	N	N	N		N	2985	5	2	0.17	1229820	412	20.12	2985	2985	2985	3870	2090	2980	2985.00	63.09	0	-5	3003	2991	2983	2971	2963	2990	2970	146	890	500	2140	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3460	20230626	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.78	N	092440	500	146 억		18421522	N	N	3	N	00	N
90	20240613	160632	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	6104495	2048	43.70	2980	2995	2975	3870	2090	2980	2980.71	63.02	0	590	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18401033	N	N	3	N	00	N
91	20240613	150643	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	5118110	1717	36.63	2980	2995	2975	3870	2090	2980	2980.84	63.02	0	517	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
92	20240613	140636	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	4862145	1631	34.80	2980	2995	2975	3870	2090	2980	2981.08	63.02	0	517	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
93	20240613	130636	57	100.00	KOSPI		기계	N	N	N	N		N	2985	5	2	0.17	4039665	1355	28.91	2980	2995	2975	3870	2090	2980	2981.30	63.02	0	346	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
94	20240613	120639	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	3849105	1291	27.54	2980	2995	2980	3870	2090	2980	2981.49	63.02	0	326	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
95	20240613	110632	57	100.00	KOSPI		기계	N	N	N	N		N	2980	0	3	0.00	2880605	966	20.61	2980	2995	2980	3870	2090	2980	2981.99	63.02	0	2	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
96	20240613	100631	57	100.00	KOSPI		기계	N	N	N	N		N	2985	5	2	0.17	1953825	655	13.97	2980	2995	2980	3870	2090	2980	2982.94	63.02	0	2	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230626	2900	2.93	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
97	20240613	090640	57	100.00	KOSPI		기계	N	N	N	N		N	2995	15	2	0.50	843355	283	6.04	2980	2995	2980	3870	2090	2980	2980.05	63.02	0	0	3000	2990	2980	2970	2960	2985	2965	146	890	500	2140	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.44	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230626	2900	3.28	20240417	0.78	N	092440	500	146 억		18401033	N	N	0	N	00	N
98	20240612	160626	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	13932155	4687	9.04	2990	2990	2970	3865	2085	2975	2972.51	63.02	0	300	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.02	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
99	20240612	150636	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	13738485	4622	8.91	2990	2990	2970	3865	2085	2975	2972.41	63.02	0	301	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.02	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
100	20240612	140630	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	6039250	2030	3.91	2990	2990	2970	3865	2085	2975	2975.00	63.02	0	71	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.01	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
101	20240612	130630	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	5575560	1874	3.61	2990	2990	2970	3865	2085	2975	2975.22	63.02	0	71	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.01	150.00	8601.00	3460	20230607	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
102	20240612	120628	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	3353495	1126	2.17	2990	2990	2970	3865	2085	2975	2978.24	63.02	0	-29	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
103	20240612	110629	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	2657650	892	1.72	2990	2990	2970	3865	2085	2975	2979.43	63.02	0	-106	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
104	20240612	100630	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	1631810	547	1.05	2990	2990	2980	3865	2085	2975	2983.20	63.02	0	-110	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230626	2900	2.76	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
105	20240612	090630	57	100.00	KOSPI		기계	N	N	N	N		N	2990	15	2	0.50	499330	167	0.32	2990	2990	2990	3865	2085	2975	2990.00	63.02	0	-167	3055	3015	2990	2950	2925	3035	2970	146	890	500	2140	5	1	29200000	873	19.93	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.58	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230626	2900	3.10	20240417	0.78	N	092440	500	146 억		18400569	N	N	0	N	00	N
106	20240610	160624	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	25538860	8598	56.47	2975	2975	2960	3865	2085	2975	2970.33	63.01	0	180	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.03	150.00	8601.00	3460	20230607	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
107	20240610	150631	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-10	5	-0.34	25402365	8552	56.16	2975	2975	2960	3865	2085	2975	2970.34	63.01	0	221	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	866	19.77	0.34	03	0.03	150.00	8601.00	3460	20230607	-14.31	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3460	-14.31	20230626	2900	2.24	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
108	20240610	140626	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	9347580	3146	20.66	2975	2975	2960	3865	2085	2975	2971.26	63.01	0	-102	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.01	150.00	8601.00	3460	20230607	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
109	20240610	130624	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	5857785	1971	12.94	2975	2975	2960	3865	2085	2975	2971.99	63.01	0	-102	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3460	20230607	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
110	20240610	120625	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	4912445	1653	10.86	2975	2975	2960	3865	2085	2975	2971.84	63.01	0	-121	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3460	20230607	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
111	20240610	110629	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	4912445	1653	10.86	2975	2975	2960	3865	2085	2975	2971.84	63.01	0	-121	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.01	150.00	8601.00	3460	20230607	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
112	20240610	100624	57	100.00	KOSPI		기계	N	N	N	N		N	2970	-5	5	-0.17	1457525	490	3.22	2975	2975	2960	3865	2085	2975	2974.54	63.01	0	-121	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	867	19.80	0.35	03	0.00	150.00	8601.00	3460	20230607	-14.16	2900	20240417	2.41	3240	-8.33	20240314	2900	2.41	20240417	3460	-14.16	20230626	2900	2.41	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
113	20240610	090631	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	1255450	422	2.77	2975	2975	2975	3865	2085	2975	2975.00	63.01	0	-121	3031	3002	2976	2947	2921	2990	2935	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.00	150.00	8601.00	3460	20230607	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230626	2900	2.59	20240417	0.77	N	092440	500	146 억		18399885	N	N	0	N	00	N
114	20240607	160646	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-25	5	-0.83	45150610	15227	440.34	2990	3005	2950	3900	2100	3000	2965.17	63.01	0	397	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	869	19.83	0.35	03	0.05	150.00	8601.00	3460	20230607	-14.02	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230607	2900	2.59	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
115	20240607	150652	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	39884825	13457	389.16	2990	3005	2950	3900	2100	3000	2963.87	63.01	0	301	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.05	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230607	2900	2.76	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
116	20240607	140646	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	39497375	13327	385.40	2990	3005	2950	3900	2100	3000	2963.71	63.01	0	221	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.05	150.00	8601.00	3460	20230607	-13.73	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230607	2900	2.93	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
117	20240607	130642	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	37607255	12693	367.06	2990	3005	2950	3900	2100	3000	2962.83	63.01	0	1	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.04	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230607	2900	2.76	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
118	20240607	120647	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	37100655	12523	362.15	2990	3005	2950	3900	2100	3000	2962.60	63.01	0	1	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.04	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230607	2900	2.76	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
119	20240607	110639	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-35	5	-1.17	26243880	8863	256.30	2990	3005	2950	3900	2100	3000	2961.06	63.01	0	1	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	866	19.77	0.34	03	0.03	150.00	8601.00	3460	20230607	-14.31	2900	20240417	2.24	3240	-8.49	20240314	2900	2.24	20240417	3460	-14.31	20230607	2900	2.24	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
120	20240607	100646	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-20	5	-0.67	949340	318	9.20	2990	3005	2980	3900	2100	3000	2985.35	63.01	0	0	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	870	19.87	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.87	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230607	2900	2.76	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
121	20240607	090645	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	27010	9	0.26	2990	3005	2990	3900	2100	3000	3001.11	63.01	0	0	3043	3021	2998	2976	2953	3032	2987	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3460	20230607	-13.15	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3460	-13.15	20230607	2900	3.62	20240417	0.77	N	092440	500	146 억		18399489	N	N	0	N	00	N
122	20240605	160644	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	10366040	3458	24.30	2995	3020	2975	3900	2100	3000	2997.70	63.01	0	725	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3465	20230530	-13.42	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
123	20240605	150640	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	9983780	3330	23.40	2995	3020	2975	3900	2100	3000	2998.13	63.01	0	727	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.01	150.00	8601.00	3465	20230530	-13.85	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230607	2900	2.93	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
124	20240605	140643	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	9669215	3225	22.66	2995	3020	2975	3900	2100	3000	2998.21	63.01	0	775	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3465	20230530	-13.56	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
125	20240605	130643	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	6706860	2232	15.68	2995	3020	2990	3900	2100	3000	3004.87	63.01	0	349	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.01	150.00	8601.00	3465	20230530	-13.56	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
126	20240605	120641	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	5827410	1938	13.62	2995	3020	2995	3900	2100	3000	3006.92	63.01	0	339	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.01	150.00	8601.00	3465	20230530	-13.28	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3460	-13.15	20230607	2900	3.62	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
127	20240605	110642	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	5653125	1880	13.21	2995	3020	2995	3900	2100	3000	3006.98	63.01	0	339	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3465	20230530	-13.42	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
128	20240605	100643	57	100.00	KOSPI		기계	N	N	N	N		N	3005	5	2	0.17	3327680	1105	7.76	2995	3020	2995	3900	2100	3000	3011.48	63.01	0	-2	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.00	150.00	8601.00	3465	20230530	-13.28	2900	20240417	3.62	3240	-7.25	20240314	2900	3.62	20240417	3460	-13.15	20230607	2900	3.62	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
129	20240605	090641	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	119800	40	0.28	2995	2995	2995	3900	2100	3000	2995.00	63.01	0	0	3016	3007	2991	2982	2966	3012	2987	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3465	20230530	-13.56	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18398724	N	N	0	N	00	N
130	20240604	160636	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	42546120	14233	17.97	2995	3000	2975	3900	2100	3000	2989.26	63.01	0	150	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.05	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
131	20240604	150636	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	39655140	13268	16.75	2995	3000	2975	3900	2100	3000	2988.78	63.01	0	344	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.05	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230607	2900	3.10	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
132	20240604	140639	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	38749035	12965	16.36	2995	3000	2975	3900	2100	3000	2988.74	63.01	0	253	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
133	20240604	130636	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	37191590	12445	15.71	2995	3000	2975	3900	2100	3000	2988.48	63.01	0	43	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
134	20240604	120635	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-10	5	-0.33	36017550	12053	15.21	2995	3000	2975	3900	2100	3000	2988.26	63.01	0	-38	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	873	19.93	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.81	2900	20240417	3.10	3240	-7.72	20240314	2900	3.10	20240417	3460	-13.58	20230607	2900	3.10	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
135	20240604	110631	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-15	5	-0.50	34966155	11701	14.77	2995	3000	2975	3900	2100	3000	2988.30	63.01	0	-38	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	872	19.90	0.35	03	0.04	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230607	2900	2.93	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
136	20240604	100634	57	100.00	KOSPI		기계	N	N	N	N		N	3000	0	3	0.00	10627605	3562	4.50	2995	3000	2980	3900	2100	3000	2983.61	63.01	0	-38	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
137	20240604	090635	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-5	5	-0.17	329450	110	0.14	2995	2995	2995	3900	2100	3000	2995.00	63.01	0	-38	3096	3047	3006	2957	2916	3072	2982	146	900	500	2160	5	1	29200000	875	19.97	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18398411	N	N	0	N	00	N
138	20240603	160628	57	100.00	KOSPI		기계	N	N	N	N		N	3000	25	2	0.84	237599615	79224	1740.04	2985	3055	2965	3865	2085	2975	2999.09	63.01	0	-905	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	876	20.00	0.35	03	0.27	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
139	20240603	150629	57	100.00	KOSPI		기계	N	N	N	N		N	2975	0	3	0.00	232209785	77421	1700.44	2985	3055	2965	3865	2085	2975	2999.31	63.01	0	-1219	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	869	19.83	0.35	03	0.27	150.00	8601.00	3510	20230526	-15.24	2900	20240417	2.59	3240	-8.18	20240314	2900	2.59	20240417	3460	-14.02	20230607	2900	2.59	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
140	20240603	140625	57	100.00	KOSPI		기계	N	N	N	N		N	2980	5	2	0.17	203754045	67906	1491.46	2985	3055	2965	3865	2085	2975	3000.53	63.01	0	-1262	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	870	19.87	0.35	03	0.23	150.00	8601.00	3510	20230526	-15.10	2900	20240417	2.76	3240	-8.02	20240314	2900	2.76	20240417	3460	-13.87	20230607	2900	2.76	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
141	20240603	130627	57	100.00	KOSPI		기계	N	N	N	N		N	2995	20	2	0.67	202495700	67485	1482.21	2985	3055	2965	3865	2085	2975	3000.60	63.01	0	-1262	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	875	19.97	0.35	03	0.23	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
142	20240603	120627	57	100.00	KOSPI		기계	N	N	N	N		N	2995	20	2	0.67	180335210	60079	1319.55	2985	3055	2965	3865	2085	2975	3001.63	63.01	0	-1226	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	875	19.97	0.35	03	0.21	150.00	8601.00	3510	20230526	-14.67	2900	20240417	3.28	3240	-7.56	20240314	2900	3.28	20240417	3460	-13.44	20230607	2900	3.28	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
143	20240603	110623	57	100.00	KOSPI		기계	N	N	N	N		N	3000	25	2	0.84	180272300	60058	1319.09	2985	3055	2965	3865	2085	2975	3001.64	63.01	0	-1226	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	876	20.00	0.35	03	0.21	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
144	20240603	100621	57	100.00	KOSPI		기계	N	N	N	N		N	3000	25	2	0.84	135090155	44967	987.63	2985	3055	2965	3865	2085	2975	3004.21	63.01	0	-767	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	876	20.00	0.35	03	0.15	150.00	8601.00	3510	20230526	-14.53	2900	20240417	3.45	3240	-7.41	20240314	2900	3.45	20240417	3460	-13.29	20230607	2900	3.45	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N
145	20240603	090620	57	100.00	KOSPI		기계	N	N	N	N		N	2985	10	2	0.34	626800	210	4.61	2985	2985	2980	3865	2085	2975	2984.76	63.01	0	-70	2991	2982	2966	2957	2941	2987	2962	146	890	500	2140	5	1	29200000	872	19.90	0.35	03	0.00	150.00	8601.00	3510	20230526	-14.96	2900	20240417	2.93	3240	-7.87	20240314	2900	2.93	20240417	3460	-13.73	20230607	2900	2.93	20240417	0.77	N	092440	500	146 억		18399436	N	N	0	N	00	N