KissMeData/210540/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	161006	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	10	2	0.07	234201870	17519	74.31	13480	13490	13300	17400	9380	13390	13368.45	8.17	0	-2229	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1480	5.38	0.56	12	0.16	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	14380	-6.82	20240604	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.46	N	210540	500	55 억		902553	N	N	7	N	00	N
3	20240628	151019	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	10	2	0.07	221179880	16547	70.18	13480	13490	13300	17400	9380	13390	13366.77	8.17	0	-1917	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1480	5.38	0.56	12	0.15	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	14380	-6.82	20240604	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
4	20240628	141018	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	0	3	0.00	175588260	13137	55.72	13480	13490	13300	17400	9380	13390	13365.93	8.17	0	-1677	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1478	5.38	0.56	12	0.12	2490.00	23906.00	17800	20230725	-24.78	11330	20231030	18.18	14380	-6.88	20240604	11540	16.03	20240124	17800	-24.78	20230725	11330	18.18	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
5	20240628	131018	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	10	2	0.07	161323340	12069	51.19	13480	13490	13300	17400	9380	13390	13366.75	8.17	0	-1608	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1480	5.38	0.56	12	0.11	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	14380	-6.82	20240604	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
6	20240628	121015	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13380	-10	5	-0.07	133069960	9957	42.23	13480	13490	13300	17400	9380	13390	13364.46	8.17	0	-1684	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1477	5.37	0.56	12	0.09	2490.00	23906.00	17800	20230725	-24.83	11330	20231030	18.09	14380	-6.95	20240604	11540	15.94	20240124	17800	-24.83	20230725	11330	18.09	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
7	20240628	110959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	0	3	0.00	126532300	9468	40.16	13480	13490	13300	17400	9380	13390	13364.21	8.17	0	-1520	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1478	5.38	0.56	12	0.09	2490.00	23906.00	17800	20230725	-24.78	11330	20231030	18.18	14380	-6.88	20240604	11540	16.03	20240124	17800	-24.78	20230725	11330	18.18	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
8	20240628	100955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13330	-60	5	-0.45	76166560	5691	24.14	13480	13490	13300	17400	9380	13390	13383.69	8.17	0	-1167	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1472	5.35	0.56	12	0.05	2490.00	23906.00	17800	20230725	-25.11	11330	20231030	17.65	14380	-7.30	20240604	11540	15.51	20240124	17800	-25.11	20230725	11330	17.65	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
9	20240628	090958	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13480	90	2	0.67	29709610	2216	9.40	13480	13480	13320	17400	9380	13390	13406.86	8.17	0	-263	13696	13542	13326	13172	12956	13620	13250	55	4010	500	9900	10	1	11041708	1488	5.41	0.56	12	0.02	2490.00	23906.00	17800	20230725	-24.27	11330	20231030	18.98	14380	-6.26	20240604	11540	16.81	20240124	17800	-24.27	20230725	11330	18.98	20231030	1.46	N	210540	500	55 억		902553	N	N	10	N	00	N
10	20240627	160951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	90	2	0.68	313084900	23517	90.97	13300	13480	13110	17290	9310	13300	13312.55	8.20	0	-6983	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1478	5.38	0.56	12	0.21	2490.00	23906.00	17800	20230725	-24.78	11330	20231030	18.18	14380	-6.88	20240604	11540	16.03	20240124	17800	-24.78	20230725	11330	18.18	20231030	1.47	N	210540	500	55 억		905857	N	N	10	N	00	N
11	20240627	150957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-50	5	-0.38	298343360	22415	86.71	13300	13480	13110	17290	9310	13300	13309.99	8.20	0	-6514	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1463	5.32	0.55	12	0.20	2490.00	23906.00	17800	20230725	-25.56	11330	20231030	16.95	14380	-7.86	20240604	11540	14.82	20240124	17800	-25.56	20230725	11330	16.95	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
12	20240627	140955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	50	2	0.38	254669870	19138	74.03	13300	13480	13110	17290	9310	13300	13307.03	8.20	0	-5949	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1474	5.36	0.56	12	0.17	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
13	20240627	130954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	100	2	0.75	228438820	17179	66.45	13300	13480	13110	17290	9310	13300	13297.56	8.20	0	-5386	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1480	5.38	0.56	12	0.16	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	14380	-6.82	20240604	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
14	20240627	120957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13430	130	2	0.98	192213720	14483	56.02	13300	13480	13110	17290	9310	13300	13271.68	8.20	0	-4786	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1483	5.39	0.56	12	0.13	2490.00	23906.00	17800	20230725	-24.55	11330	20231030	18.53	14380	-6.61	20240604	11540	16.38	20240124	17800	-24.55	20230725	11330	18.53	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
15	20240627	110956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	100	2	0.75	141680390	10715	41.45	13300	13400	13110	17290	9310	13300	13222.62	8.20	0	-3755	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1480	5.38	0.56	12	0.10	2490.00	23906.00	17800	20230725	-24.72	11330	20231030	18.27	14380	-6.82	20240604	11540	16.12	20240124	17800	-24.72	20230725	11330	18.27	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
16	20240627	100956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	-40	5	-0.30	72987810	5542	21.44	13300	13300	13110	17290	9310	13300	13169.94	8.20	0	-3529	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1464	5.33	0.55	12	0.05	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	14380	-7.79	20240604	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
17	20240627	090955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-180	5	-1.35	37347380	2836	10.97	13300	13300	13110	17290	9310	13300	13169.03	8.20	0	-1536	13540	13420	13300	13180	13060	13480	13240	55	3990	500	9840	10	1	11041708	1449	5.27	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.47	N	210540	500	55 억		905857	N	N	12	N	00	N
18	20240626	160952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13300	100	2	0.76	333751130	25192	90.73	13210	13420	13180	17160	9240	13200	13247.64	8.17	0	-5711	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1469	5.34	0.56	12	0.23	2490.00	23906.00	17800	20230725	-25.28	11330	20231030	17.39	14380	-7.51	20240604	11540	15.25	20240124	17800	-25.28	20230725	11330	17.39	20231030	1.51	N	210540	500	55 억		902599	N	N	12	N	00	N
19	20240626	150956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	60	2	0.45	283261050	21381	77.00	13210	13420	13180	17160	9240	13200	13248.26	8.17	0	-4704	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1464	5.33	0.55	12	0.19	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	14380	-7.79	20240604	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
20	20240626	140953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	40	2	0.30	264570740	19970	71.92	13210	13420	13180	17160	9240	13200	13248.41	8.17	0	-4119	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1462	5.32	0.55	12	0.18	2490.00	23906.00	17800	20230725	-25.62	11330	20231030	16.86	14380	-7.93	20240604	11540	14.73	20240124	17800	-25.62	20230725	11330	16.86	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
21	20240626	130954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13190	-10	5	-0.08	239914930	18106	65.21	13210	13420	13180	17160	9240	13200	13250.58	8.17	0	-3642	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1456	5.30	0.55	12	0.16	2490.00	23906.00	17800	20230725	-25.90	11330	20231030	16.42	14380	-8.28	20240604	11540	14.30	20240124	17800	-25.90	20230725	11330	16.42	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
22	20240626	120953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	0	3	0.00	213346810	16095	57.96	13210	13420	13190	17160	9240	13200	13255.47	8.17	0	-2602	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1458	5.30	0.55	12	0.15	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
23	20240626	110954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	20	2	0.15	124373980	9367	33.73	13210	13420	13210	17160	9240	13200	13277.89	8.17	0	-1390	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1460	5.31	0.55	12	0.08	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
24	20240626	100952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13230	30	2	0.23	101124910	7610	27.41	13210	13420	13210	17160	9240	13200	13288.42	8.17	0	-770	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1461	5.31	0.55	12	0.07	2490.00	23906.00	17800	20230725	-25.67	11330	20231030	16.77	14380	-8.00	20240604	11540	14.64	20240124	17800	-25.67	20230725	11330	16.77	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
25	20240626	090954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13300	100	2	0.76	35315600	2646	9.53	13210	13420	13210	17160	9240	13200	13346.79	8.17	0	210	13566	13382	13246	13062	12926	13475	13155	55	3960	500	9760	10	1	11041708	1469	5.34	0.56	12	0.02	2490.00	23906.00	17800	20230725	-25.28	11330	20231030	17.39	14380	-7.51	20240604	11540	15.25	20240124	17800	-25.28	20230725	11330	17.39	20231030	1.51	N	210540	500	55 억		902599	N	N	83	N	00	N
26	20240625	160951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	90	2	0.69	365121760	27606	93.85	13150	13430	13110	17040	9180	13110	13226.18	8.14	0	-6256	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1458	5.30	0.55	12	0.25	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.49	N	210540	500	55 억		898935	N	N	83	N	00	N
27	20240625	150949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	130	2	0.99	344068510	26012	88.43	13150	13430	13110	17040	9180	13110	13227.30	8.14	0	-6006	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1462	5.32	0.55	12	0.24	2490.00	23906.00	17800	20230725	-25.62	11330	20231030	16.86	14380	-7.93	20240604	11540	14.73	20240124	17800	-25.62	20230725	11330	16.86	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
28	20240625	140952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	140	2	1.07	292119980	22087	75.09	13150	13430	13110	17040	9180	13110	13225.88	8.14	0	-5446	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1463	5.32	0.55	12	0.20	2490.00	23906.00	17800	20230725	-25.56	11330	20231030	16.95	14380	-7.86	20240604	11540	14.82	20240124	17800	-25.56	20230725	11330	16.95	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
29	20240625	130953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13190	80	2	0.61	258843620	19568	66.52	13150	13430	13110	17040	9180	13110	13227.90	8.14	0	-4188	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1456	5.30	0.55	12	0.18	2490.00	23906.00	17800	20230725	-25.90	11330	20231030	16.42	14380	-8.28	20240604	11540	14.30	20240124	17800	-25.90	20230725	11330	16.42	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
30	20240625	120955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	70	2	0.53	194289860	14670	49.87	13150	13430	13110	17040	9180	13110	13244.03	8.14	0	-3407	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1455	5.29	0.55	12	0.13	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	14380	-8.34	20240604	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
31	20240625	110953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	160	2	1.22	138128970	10419	35.42	13150	13430	13110	17040	9180	13110	13257.41	8.14	0	-2240	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1465	5.33	0.56	12	0.09	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
32	20240625	100951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	90	2	0.69	93485810	7050	23.97	13150	13430	13110	17040	9180	13110	13260.40	8.14	0	-1228	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1458	5.30	0.55	12	0.06	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
33	20240625	090951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	200	2	1.53	37316750	2800	9.52	13150	13430	13110	17040	9180	13110	13327.41	8.14	0	-891	13563	13336	13213	12986	12863	13275	12925	55	3930	500	9700	10	1	11041708	1470	5.35	0.56	12	0.03	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	14380	-7.44	20240604	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.49	N	210540	500	55 억		898935	N	N	1	N	00	N
34	20240624	160948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	-210	5	-1.58	386504940	29356	68.22	13440	13440	13090	17310	9330	13320	13166.13	8.06	0	-1241	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1448	5.27	0.55	12	0.27	2490.00	23906.00	17800	20230725	-26.35	11330	20231030	15.71	14380	-8.83	20240604	11540	13.60	20240124	17800	-26.35	20230725	11330	15.71	20231030	1.49	N	210540	500	55 억		890296	N	N	1	N	00	N
35	20240624	150948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13170	-150	5	-1.13	365228560	27735	64.45	13440	13440	13090	17310	9330	13320	13168.51	8.06	0	-1371	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1454	5.29	0.55	12	0.25	2490.00	23906.00	17800	20230725	-26.01	11330	20231030	16.24	14380	-8.41	20240604	11540	14.12	20240124	17800	-26.01	20230725	11330	16.24	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
36	20240624	140949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13170	-150	5	-1.13	252977660	19197	44.61	13440	13440	13100	17310	9330	13320	13177.98	8.06	0	-2495	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1454	5.29	0.55	12	0.17	2490.00	23906.00	17800	20230725	-26.01	11330	20231030	16.24	14380	-8.41	20240604	11540	14.12	20240124	17800	-26.01	20230725	11330	16.24	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
37	20240624	130947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-140	5	-1.05	187258160	14194	32.98	13440	13440	13130	17310	9330	13320	13192.77	8.06	0	-1809	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1455	5.29	0.55	12	0.13	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	14380	-8.34	20240604	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
38	20240624	120948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-100	5	-0.75	173240730	13132	30.52	13440	13440	13130	17310	9330	13320	13192.26	8.06	0	-1926	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1460	5.31	0.55	12	0.12	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
39	20240624	110951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	-160	5	-1.20	140825720	10668	24.79	13440	13440	13130	17310	9330	13320	13200.76	8.06	0	-1279	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1453	5.29	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	14380	-8.48	20240604	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
40	20240624	100949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	-120	5	-0.90	80015290	6050	14.06	13440	13440	13130	17310	9330	13320	13225.67	8.06	0	-2	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1458	5.30	0.55	12	0.05	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
41	20240624	090949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-140	5	-1.05	12257490	927	2.15	13440	13440	13180	17310	9330	13320	13222.75	8.06	0	-549	13760	13540	13370	13150	12980	13455	13065	55	3990	500	9850	10	1	11041708	1455	5.29	0.55	12	0.01	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	14380	-8.34	20240604	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.49	N	210540	500	55 억		890296	N	N	66	N	00	N
42	20240621	160917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	-230	5	-1.70	572295270	42938	192.10	13550	13590	13200	17610	9490	13550	13328.48	8.14	0	-8447	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1471	5.35	0.56	12	0.39	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	14380	-7.37	20240604	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.50	N	210540	500	55 억		898994	N	N	66	N	00	N
43	20240621	150917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13280	-270	5	-1.99	514818670	38604	172.71	13550	13590	13200	17610	9490	13550	13335.89	8.14	0	-7261	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1466	5.33	0.56	12	0.35	2490.00	23906.00	17800	20230725	-25.39	11330	20231030	17.21	14380	-7.65	20240604	11540	15.08	20240124	17800	-25.39	20230725	11330	17.21	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
44	20240621	140915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	-310	5	-2.29	458360330	34337	153.62	13550	13590	13210	17610	9490	13550	13348.88	8.14	0	-6289	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1462	5.32	0.55	12	0.31	2490.00	23906.00	17800	20230725	-25.62	11330	20231030	16.86	14380	-7.93	20240604	11540	14.73	20240124	17800	-25.62	20230725	11330	16.86	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
45	20240621	130917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-300	5	-2.21	407886120	30523	136.56	13550	13590	13250	17610	9490	13550	13363.24	8.14	0	-5822	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1463	5.32	0.55	12	0.28	2490.00	23906.00	17800	20230725	-25.56	11330	20231030	16.95	14380	-7.86	20240604	11540	14.82	20240124	17800	-25.56	20230725	11330	16.95	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
46	20240621	120920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	-230	5	-1.70	346474040	25900	115.87	13550	13590	13280	17610	9490	13550	13377.38	8.14	0	-4864	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1471	5.35	0.56	12	0.23	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	14380	-7.37	20240604	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
47	20240621	110917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-260	5	-1.92	309474950	23118	103.43	13550	13590	13280	17610	9490	13550	13386.75	8.14	0	-4354	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1467	5.34	0.56	12	0.21	2490.00	23906.00	17800	20230725	-25.34	11330	20231030	17.30	14380	-7.58	20240604	11540	15.16	20240124	17800	-25.34	20230725	11330	17.30	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
48	20240621	100914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	-200	5	-1.48	186839680	13915	62.25	13550	13590	13330	17610	9490	13550	13427.21	8.14	0	-1754	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1474	5.36	0.56	12	0.13	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
49	20240621	090920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	0	3	0.00	4020860	297	1.33	13550	13550	13500	17610	9490	13550	13538.25	8.14	0	-16	13763	13656	13533	13426	13303	13595	13365	55	4060	500	10020	10	1	11041708	1496	5.44	0.57	12	0.00	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	14380	-5.77	20240604	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.50	N	210540	500	55 억		898994	N	N	82	N	00	N
50	20240620	160912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	0	3	0.00	301843290	22351	75.95	13640	13640	13410	17610	9490	13550	13504.62	8.10	0	-2009	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1496	5.44	0.57	12	0.20	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	14380	-5.77	20240604	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.51	N	210540	500	55 억		894692	N	N	82	N	00	N
51	20240620	150914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13470	-80	5	-0.59	297595080	22037	74.88	13640	13640	13410	17610	9490	13550	13504.34	8.10	0	-2100	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1487	5.41	0.56	12	0.20	2490.00	23906.00	17800	20230725	-24.33	11330	20231030	18.89	14380	-6.33	20240604	11540	16.72	20240124	17800	-24.33	20230725	11330	18.89	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
52	20240620	140914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13520	-30	5	-0.22	249794480	18494	62.84	13640	13640	13410	17610	9490	13550	13506.78	8.10	0	-2434	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1493	5.43	0.57	12	0.17	2490.00	23906.00	17800	20230725	-24.04	11330	20231030	19.33	14380	-5.98	20240604	11540	17.16	20240124	17800	-24.04	20230725	11330	19.33	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
53	20240620	130914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13500	-50	5	-0.37	177089080	13125	44.60	13640	13640	13410	17610	9490	13550	13492.50	8.10	0	-1649	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1491	5.42	0.56	12	0.12	2490.00	23906.00	17800	20230725	-24.16	11330	20231030	19.15	14380	-6.12	20240604	11540	16.98	20240124	17800	-24.16	20230725	11330	19.15	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
54	20240620	120913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13480	-70	5	-0.52	157524550	11675	39.67	13640	13640	13410	17610	9490	13550	13492.47	8.10	0	-1232	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1488	5.41	0.56	12	0.11	2490.00	23906.00	17800	20230725	-24.27	11330	20231030	18.98	14380	-6.26	20240604	11540	16.81	20240124	17800	-24.27	20230725	11330	18.98	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
55	20240620	110915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13490	-60	5	-0.44	125840220	9326	31.69	13640	13640	13410	17610	9490	13550	13493.48	8.10	0	-1058	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1490	5.42	0.56	12	0.08	2490.00	23906.00	17800	20230725	-24.21	11330	20231030	19.06	14380	-6.19	20240604	11540	16.90	20240124	17800	-24.21	20230725	11330	19.06	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
56	20240620	100913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	-10	5	-0.07	90446480	6703	22.78	13640	13640	13410	17610	9490	13550	13493.43	8.10	0	-1084	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1495	5.44	0.57	12	0.06	2490.00	23906.00	17800	20230725	-23.93	11330	20231030	19.51	14380	-5.84	20240604	11540	17.33	20240124	17800	-23.93	20230725	11330	19.51	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
57	20240620	090919	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13500	-50	5	-0.37	6022850	445	1.51	13640	13640	13500	17610	9490	13550	13534.49	8.10	0	-116	13850	13700	13600	13450	13350	13675	13425	55	4060	500	10020	10	1	11041708	1491	5.42	0.56	12	0.00	2490.00	23906.00	17800	20230725	-24.16	11330	20231030	19.15	14380	-6.12	20240604	11540	16.98	20240124	17800	-24.16	20230725	11330	19.15	20231030	1.51	N	210540	500	55 억		894692	N	N	30	N	00	N
58	20240619	160909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	70	2	0.52	398892090	29420	66.24	13550	13750	13500	17520	9440	13480	13558.53	8.02	0	314	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1496	5.44	0.57	12	0.27	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	14380	-5.77	20240604	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.51	N	210540	500	55 억		885445	N	N	30	N	00	N
59	20240619	150909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13530	50	2	0.37	380992720	28097	63.26	13550	13750	13500	17520	9440	13480	13559.91	8.02	0	356	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1494	5.43	0.57	12	0.25	2490.00	23906.00	17800	20230725	-23.99	11330	20231030	19.42	14380	-5.91	20240604	11540	17.24	20240124	17800	-23.99	20230725	11330	19.42	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
60	20240619	140916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	60	2	0.45	355995250	26250	59.11	13550	13750	13500	17520	9440	13480	13561.72	8.02	0	1268	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1495	5.44	0.57	12	0.24	2490.00	23906.00	17800	20230725	-23.93	11330	20231030	19.51	14380	-5.84	20240604	11540	17.33	20240124	17800	-23.93	20230725	11330	19.51	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
61	20240619	130905	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13530	50	2	0.37	324487850	23922	53.86	13550	13750	13500	17520	9440	13480	13564.41	8.02	0	2211	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1494	5.43	0.57	12	0.22	2490.00	23906.00	17800	20230725	-23.99	11330	20231030	19.42	14380	-5.91	20240604	11540	17.24	20240124	17800	-23.99	20230725	11330	19.42	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
62	20240619	120907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13560	80	2	0.59	289031510	21304	47.97	13550	13750	13500	17520	9440	13480	13567.01	8.02	0	2353	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1497	5.45	0.57	12	0.19	2490.00	23906.00	17800	20230725	-23.82	11330	20231030	19.68	14380	-5.70	20240604	11540	17.50	20240124	17800	-23.82	20230725	11330	19.68	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
63	20240619	110911	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13590	110	2	0.82	280329320	20662	46.52	13550	13750	13500	17520	9440	13480	13567.39	8.02	0	2384	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1501	5.46	0.57	12	0.19	2490.00	23906.00	17800	20230725	-23.65	11330	20231030	19.95	14380	-5.49	20240604	11540	17.76	20240124	17800	-23.65	20230725	11330	19.95	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
64	20240619	100912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13590	110	2	0.82	135517130	9974	22.46	13550	13750	13500	17520	9440	13480	13587.04	8.02	0	1432	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1501	5.46	0.57	12	0.09	2490.00	23906.00	17800	20230725	-23.65	11330	20231030	19.95	14380	-5.49	20240604	11540	17.76	20240124	17800	-23.65	20230725	11330	19.95	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
65	20240619	090917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13610	130	2	0.96	36931000	2719	6.12	13550	13750	13500	17520	9440	13480	13582.57	8.02	0	-489	14106	13792	13636	13322	13166	13715	13245	55	4040	500	9970	10	1	11041708	1503	5.47	0.57	12	0.02	2490.00	23906.00	17800	20230725	-23.54	11330	20231030	20.12	14380	-5.35	20240604	11540	17.94	20240124	17800	-23.54	20230725	11330	20.12	20231030	1.51	N	210540	500	55 억		885445	N	N	13	N	00	N
66	20240618	160905	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13480	-380	5	-2.74	606483890	44357	131.77	13950	13950	13480	18010	9710	13860	13674.07	8.02	0	-5459	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1488	5.41	0.56	12	0.40	2490.00	23906.00	17800	20230725	-24.27	11330	20231030	18.98	14380	-6.26	20240604	11540	16.81	20240124	17800	-24.27	20230725	11330	18.98	20231030	1.52	N	210540	500	55 억		885447	N	N	13	N	00	N
67	20240618	150904	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13580	-280	5	-2.02	552618600	40366	119.92	13950	13950	13550	18010	9710	13860	13690.20	8.02	0	-5720	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1499	5.45	0.57	12	0.37	2490.00	23906.00	17800	20230725	-23.71	11330	20231030	19.86	14380	-5.56	20240604	11540	17.68	20240124	17800	-23.71	20230725	11330	19.86	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
68	20240618	140907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	-220	5	-1.59	433626650	31607	93.90	13950	13950	13590	18010	9710	13860	13719.32	8.02	0	-4634	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1506	5.48	0.57	12	0.29	2490.00	23906.00	17800	20230725	-23.37	11330	20231030	20.39	14380	-5.15	20240604	11540	18.20	20240124	17800	-23.37	20230725	11330	20.39	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
69	20240618	130909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13660	-200	5	-1.44	399977440	29143	86.58	13950	13950	13590	18010	9710	13860	13724.65	8.02	0	-3294	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1508	5.49	0.57	12	0.26	2490.00	23906.00	17800	20230725	-23.26	11330	20231030	20.56	14380	-5.01	20240604	11540	18.37	20240124	17800	-23.26	20230725	11330	20.56	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
70	20240618	120907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	-240	5	-1.73	299451100	21761	64.65	13950	13950	13600	18010	9710	13860	13760.91	8.02	0	-5909	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1504	5.47	0.57	12	0.20	2490.00	23906.00	17800	20230725	-23.48	11330	20231030	20.21	14380	-5.29	20240604	11540	18.02	20240124	17800	-23.48	20230725	11330	20.21	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
71	20240618	110906	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13660	-200	5	-1.44	234625840	17008	50.53	13950	13950	13630	18010	9710	13860	13795.03	8.02	0	-4379	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1508	5.49	0.57	12	0.15	2490.00	23906.00	17800	20230725	-23.26	11330	20231030	20.56	14380	-5.01	20240604	11540	18.37	20240124	17800	-23.26	20230725	11330	20.56	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
72	20240618	100904	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13830	-30	5	-0.22	112735650	8140	24.18	13950	13950	13800	18010	9710	13860	13849.59	8.02	0	-2349	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1527	5.55	0.58	12	0.07	2490.00	23906.00	17800	20230725	-22.30	11330	20231030	22.07	14380	-3.82	20240604	11540	19.84	20240124	17800	-22.30	20230725	11330	22.07	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
73	20240618	090914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13870	10	2	0.07	22958690	1655	4.92	13950	13950	13840	18010	9710	13860	13872.32	8.02	0	-1111	14126	13992	13896	13762	13666	14060	13830	55	4150	500	10250	10	1	11041708	1531	5.57	0.58	12	0.01	2490.00	23906.00	17800	20230725	-22.08	11330	20231030	22.42	14380	-3.55	20240604	11540	20.19	20240124	17800	-22.08	20230725	11330	22.42	20231030	1.52	N	210540	500	55 억		885447	N	N	9	N	00	N
74	20240617	160859	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	30	2	0.22	467528990	33654	86.61	13840	14030	13800	17970	9690	13830	13892.24	8.05	0	-9338	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1530	5.57	0.58	12	0.30	2490.00	23906.00	17800	20230725	-22.13	11330	20231030	22.33	14380	-3.62	20240604	11540	20.10	20240124	17800	-22.13	20230725	11330	22.33	20231030	1.49	N	210540	500	55 억		888707	N	N	9	N	00	N
75	20240617	150906	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	20	2	0.14	449407260	32347	83.25	13840	14030	13800	17970	9690	13830	13893.32	8.05	0	-8710	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1529	5.56	0.58	12	0.29	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14380	-3.69	20240604	11540	20.02	20240124	17800	-22.19	20230725	11330	22.24	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
76	20240617	140856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13910	80	2	0.58	363032700	26126	67.24	13840	14030	13800	17970	9690	13830	13895.46	8.05	0	-7432	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1536	5.59	0.58	12	0.24	2490.00	23906.00	17800	20230725	-21.85	11330	20231030	22.77	14380	-3.27	20240604	11540	20.54	20240124	17800	-21.85	20230725	11330	22.77	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
77	20240617	130856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	150	2	1.08	323144180	23264	59.87	13840	14030	13800	17970	9690	13830	13890.31	8.05	0	-5563	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1544	5.61	0.58	12	0.21	2490.00	23906.00	17800	20230725	-21.46	11330	20231030	23.39	14380	-2.78	20240604	11540	21.14	20240124	17800	-21.46	20230725	11330	23.39	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
78	20240617	120857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13990	160	2	1.16	276753870	19931	51.29	13840	14030	13800	17970	9690	13830	13885.60	8.05	0	-4348	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1545	5.62	0.59	12	0.18	2490.00	23906.00	17800	20230725	-21.40	11330	20231030	23.48	14380	-2.71	20240604	11540	21.23	20240124	17800	-21.40	20230725	11330	23.48	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
79	20240617	110850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	50	2	0.36	183400020	13242	34.08	13840	13940	13800	17970	9690	13830	13849.87	8.05	0	-2075	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1533	5.57	0.58	12	0.12	2490.00	23906.00	17800	20230725	-22.02	11330	20231030	22.51	14380	-3.48	20240604	11540	20.28	20240124	17800	-22.02	20230725	11330	22.51	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
80	20240617	100850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	30	2	0.22	143107270	10333	26.59	13840	13940	13800	17970	9690	13830	13849.54	8.05	0	-1102	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1530	5.57	0.58	12	0.09	2490.00	23906.00	17800	20230725	-22.13	11330	20231030	22.33	14380	-3.62	20240604	11540	20.10	20240124	17800	-22.13	20230725	11330	22.33	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
81	20240617	090855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	-20	5	-0.14	58737510	4251	10.94	13840	13940	13800	17970	9690	13830	13817.34	8.05	0	-467	14103	13966	13863	13726	13623	14035	13795	55	4140	500	10230	10	1	11041708	1525	5.55	0.58	12	0.04	2490.00	23906.00	17800	20230725	-22.42	11330	20231030	21.89	14380	-3.96	20240604	11540	19.67	20240124	17800	-22.42	20230725	11330	21.89	20231030	1.49	N	210540	500	55 억		888707	N	N	4	N	00	N
82	20240614	160738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13830	20	2	0.14	539375030	38832	119.28	13790	14000	13760	17950	9670	13810	13890.17	7.98	0	-2492	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1527	5.55	0.58	12	0.35	2490.00	23906.00	17800	20230725	-22.30	11330	20231030	22.07	14380	-3.82	20240604	11540	19.84	20240124	17800	-22.30	20230725	11330	22.07	20231030	1.49	N	210540	500	55 억		881450	N	N	4	N	00	N
83	20240614	150741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	0	3	0.00	500843250	36044	110.72	13790	14000	13760	17950	9670	13810	13895.57	7.98	0	-1610	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1525	5.55	0.58	12	0.33	2490.00	23906.00	17800	20230725	-22.42	11330	20231030	21.89	14380	-3.96	20240604	11540	19.67	20240124	17800	-22.42	20230725	11330	21.89	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
84	20240614	140739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	10	2	0.07	431138160	30999	95.22	13790	14000	13760	17950	9670	13810	13908.45	7.98	0	-1112	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1526	5.55	0.58	12	0.28	2490.00	23906.00	17800	20230725	-22.36	11330	20231030	21.98	14380	-3.89	20240604	11540	19.76	20240124	17800	-22.36	20230725	11330	21.98	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
85	20240614	130742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	90	2	0.65	345337710	24810	76.21	13790	14000	13760	17950	9670	13810	13919.74	7.98	0	817	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1535	5.58	0.58	12	0.22	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14380	-3.34	20240604	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
86	20240614	120743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	80	2	0.58	325031020	23349	71.72	13790	14000	13760	17950	9670	13810	13921.03	7.98	0	1401	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1534	5.58	0.58	12	0.21	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14380	-3.41	20240604	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
87	20240614	110841	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	90	2	0.65	270098730	19396	59.58	13790	14000	13760	17950	9670	13810	13926.08	7.98	0	1268	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1535	5.58	0.58	12	0.18	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14380	-3.34	20240604	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
88	20240614	100840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	170	2	1.23	171130810	12299	37.78	13790	13990	13760	17950	9670	13810	13915.06	7.98	0	735	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1544	5.61	0.58	12	0.11	2490.00	23906.00	17800	20230725	-21.46	11330	20231030	23.39	14380	-2.78	20240604	11540	21.14	20240124	17800	-21.46	20230725	11330	23.39	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
89	20240614	090845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	90	2	0.65	12370020	896	2.75	13790	13900	13760	17950	9670	13810	13805.30	7.98	0	-457	14043	13926	13813	13696	13583	13985	13755	55	4140	500	10210	10	1	11041708	1535	5.58	0.58	12	0.01	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14380	-3.34	20240604	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.49	N	210540	500	55 억		881450	N	N	21	N	00	N
90	20240613	160832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	10	2	0.07	448899070	32540	79.35	13710	13930	13700	17940	9660	13800	13795.30	7.95	0	-2274	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1525	5.55	0.58	12	0.29	2490.00	23906.00	17800	20230725	-22.42	11330	20231030	21.89	14380	-3.96	20240604	11540	19.67	20240124	17800	-22.42	20230725	11330	21.89	20231030	1.46	N	210540	500	55 억		877371	N	N	21	N	00	N
91	20240613	150846	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13770	-30	5	-0.22	432143100	31326	76.39	13710	13930	13700	17940	9660	13800	13795.03	7.95	0	-1644	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1520	5.53	0.58	12	0.28	2490.00	23906.00	17800	20230725	-22.64	11330	20231030	21.54	14380	-4.24	20240604	11540	19.32	20240124	17800	-22.64	20230725	11330	21.54	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
92	20240613	140837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	10	2	0.07	396929870	28774	70.17	13710	13930	13700	17940	9660	13800	13794.74	7.95	0	-136	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1525	5.55	0.58	12	0.26	2490.00	23906.00	17800	20230725	-22.42	11330	20231030	21.89	14380	-3.96	20240604	11540	19.67	20240124	17800	-22.42	20230725	11330	21.89	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
93	20240613	130837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	40	2	0.29	372474270	27005	65.85	13710	13930	13700	17940	9660	13800	13792.79	7.95	0	235	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1528	5.56	0.58	12	0.24	2490.00	23906.00	17800	20230725	-22.25	11330	20231030	22.15	14380	-3.76	20240604	11540	19.93	20240124	17800	-22.25	20230725	11330	22.15	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
94	20240613	120839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	50	2	0.36	308807730	22392	54.61	13710	13930	13700	17940	9660	13800	13790.98	7.95	0	486	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1529	5.56	0.58	12	0.20	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14380	-3.69	20240604	11540	20.02	20240124	17800	-22.19	20230725	11330	22.24	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
95	20240613	110832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	0	3	0.00	284114170	20609	50.26	13710	13930	13700	17940	9660	13800	13785.93	7.95	0	731	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1524	5.54	0.58	12	0.19	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14380	-4.03	20240604	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
96	20240613	100831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13780	-20	5	-0.14	121965140	8796	21.45	13710	13930	13710	17940	9660	13800	13865.98	7.95	0	-27	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1522	5.53	0.58	12	0.08	2490.00	23906.00	17800	20230725	-22.58	11330	20231030	21.62	14380	-4.17	20240604	11540	19.41	20240124	17800	-22.58	20230725	11330	21.62	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
97	20240613	090841	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	50	2	0.36	23259110	1681	4.10	13710	13890	13710	17940	9660	13800	13836.47	7.95	0	1103	14106	13952	13746	13592	13386	14030	13670	55	4140	500	10210	10	1	11041708	1529	5.56	0.58	12	0.02	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14380	-3.69	20240604	11540	20.02	20240124	17800	-22.19	20230725	11330	22.24	20231030	1.46	N	210540	500	55 억		877371	N	N	2	N	00	N
98	20240612	160825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	180	2	1.32	561031840	40814	122.25	13630	13900	13540	17700	9540	13620	13745.80	7.87	0	900	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1524	5.54	0.58	12	0.37	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14380	-4.03	20240604	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.43	N	210540	500	55 억		869450	N	N	2	N	00	N
99	20240612	150836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	180	2	1.32	514089370	37413	112.06	13630	13900	13540	17700	9540	13620	13740.93	7.87	0	573	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1524	5.54	0.58	12	0.34	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14380	-4.03	20240604	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
100	20240612	140828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	200	2	1.47	394973890	28788	86.23	13630	13900	13540	17700	9540	13620	13720.09	7.87	0	360	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1526	5.55	0.58	12	0.26	2490.00	23906.00	17800	20230725	-22.36	11330	20231030	21.98	14380	-3.89	20240604	11540	19.76	20240124	17800	-22.36	20230725	11330	21.98	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
101	20240612	130831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13770	150	2	1.10	325393140	23748	71.13	13630	13900	13540	17700	9540	13620	13701.92	7.87	0	572	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1520	5.53	0.58	12	0.22	2490.00	23906.00	17800	20230725	-22.64	11330	20231030	21.54	14380	-4.24	20240604	11540	19.32	20240124	17800	-22.64	20230725	11330	21.54	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
102	20240612	120827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13790	170	2	1.25	313600290	22892	68.57	13630	13900	13540	17700	9540	13620	13699.12	7.87	0	735	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1523	5.54	0.58	12	0.21	2490.00	23906.00	17800	20230725	-22.53	11330	20231030	21.71	14380	-4.10	20240604	11540	19.50	20240124	17800	-22.53	20230725	11330	21.71	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
103	20240612	110827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	180	2	1.32	252860330	18486	55.37	13630	13900	13540	17700	9540	13620	13678.48	7.87	0	1643	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1524	5.54	0.58	12	0.17	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14380	-4.03	20240604	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
104	20240612	100830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	130	2	0.95	179130820	13147	39.38	13630	13900	13540	17700	9540	13620	13625.22	7.87	0	1215	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1518	5.52	0.58	12	0.12	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14380	-4.38	20240604	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
105	20240612	090831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	130	2	0.95	27723480	2033	6.09	13630	13900	13570	17700	9540	13620	13636.73	7.87	0	-53	13933	13776	13613	13456	13293	13855	13535	55	4080	500	10070	10	1	11041708	1518	5.52	0.58	12	0.02	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14380	-4.38	20240604	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.43	N	210540	500	55 억		869450	N	N	7	N	00	N
106	20240610	160822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	-170	5	-1.23	640944470	47030	119.80	13750	13790	13550	17920	9660	13790	13628.42	7.72	0	6764	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1504	5.47	0.57	12	0.43	2490.00	23906.00	17800	20230725	-23.48	11330	20231030	20.21	14380	-5.29	20240604	11540	18.02	20240124	17800	-23.48	20230725	11330	20.21	20231030	1.42	N	210540	500	55 억		852886	N	N	30	N	00	N
107	20240610	150831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	-100	5	-0.73	609116890	44697	113.85	13750	13790	13550	17920	9660	13790	13627.69	7.72	0	6510	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1512	5.50	0.57	12	0.40	2490.00	23906.00	17800	20230725	-23.09	11330	20231030	20.83	14380	-4.80	20240604	11540	18.63	20240124	17800	-23.09	20230725	11330	20.83	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
108	20240610	140825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	-160	5	-1.16	514017090	37739	96.13	13750	13790	13550	17920	9660	13790	13620.32	7.72	0	2898	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1505	5.47	0.57	12	0.34	2490.00	23906.00	17800	20230725	-23.43	11330	20231030	20.30	14380	-5.22	20240604	11540	18.11	20240124	17800	-23.43	20230725	11330	20.30	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
109	20240610	130822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	-170	5	-1.23	405821790	29799	75.91	13750	13790	13550	17920	9660	13790	13618.64	7.72	0	-1801	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1504	5.47	0.57	12	0.27	2490.00	23906.00	17800	20230725	-23.48	11330	20231030	20.21	14380	-5.29	20240604	11540	18.02	20240124	17800	-23.48	20230725	11330	20.21	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
110	20240610	120825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13580	-210	5	-1.52	296628740	21751	55.41	13750	13790	13570	17920	9660	13790	13637.48	7.72	0	-217	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1499	5.45	0.57	12	0.20	2490.00	23906.00	17800	20230725	-23.71	11330	20231030	19.86	14380	-5.56	20240604	11540	17.68	20240124	17800	-23.71	20230725	11330	19.86	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
111	20240610	110827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	-170	5	-1.23	266442370	19531	49.75	13750	13790	13580	17920	9660	13790	13642.02	7.72	0	36	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1504	5.47	0.57	12	0.18	2490.00	23906.00	17800	20230725	-23.48	11330	20231030	20.21	14380	-5.29	20240604	11540	18.02	20240124	17800	-23.48	20230725	11330	20.21	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
112	20240610	100824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	-170	5	-1.23	148850960	10890	27.74	13750	13790	13620	17920	9660	13790	13668.59	7.72	0	1410	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1504	5.47	0.57	12	0.10	2490.00	23906.00	17800	20230725	-23.48	11330	20231030	20.21	14380	-5.29	20240604	11540	18.02	20240124	17800	-23.48	20230725	11330	20.21	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
113	20240610	090829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	-70	5	-0.51	51541790	3768	9.60	13750	13790	13650	17920	9660	13790	13678.82	7.72	0	1507	14276	14032	13856	13612	13436	13945	13525	55	4130	500	10200	10	1	11041708	1515	5.51	0.57	12	0.03	2490.00	23906.00	17800	20230725	-22.92	11330	20231030	21.09	14380	-4.59	20240604	11540	18.89	20240124	17800	-22.92	20230725	11330	21.09	20231030	1.42	N	210540	500	55 억		852886	N	N	4	N	00	N
114	20240607	160852	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13790	-100	5	-0.72	542626970	39215	67.70	14000	14100	13680	18050	9730	13890	13837.04	7.73	0	-8095	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1523	5.54	0.58	12	0.36	2490.00	23906.00	17800	20230725	-22.53	11330	20231030	21.71	14380	-4.10	20240604	11540	19.50	20240124	17800	-22.53	20230725	11330	21.71	20231030	1.45	N	210540	500	55 억		853325	N	N	4	N	00	N
115	20240607	150858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-130	5	-0.94	452627930	32660	56.39	14000	14100	13690	18050	9730	13890	13858.65	7.73	0	-5252	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1519	5.53	0.58	12	0.30	2490.00	23906.00	17800	20230725	-22.70	11330	20231030	21.45	14380	-4.31	20240604	11540	19.24	20240124	17800	-22.70	20230725	11330	21.45	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
116	20240607	140852	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	-70	5	-0.50	355736370	25623	44.24	14000	14100	13690	18050	9730	13890	13883.44	7.73	0	-6128	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1526	5.55	0.58	12	0.23	2490.00	23906.00	17800	20230725	-22.36	11330	20231030	21.98	14380	-3.89	20240604	11540	19.76	20240124	17800	-22.36	20230725	11330	21.98	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
117	20240607	130848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13870	-20	5	-0.14	324793700	23391	40.38	14000	14100	13690	18050	9730	13890	13885.38	7.73	0	-4628	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1531	5.57	0.58	12	0.21	2490.00	23906.00	17800	20230725	-22.08	11330	20231030	22.42	14380	-3.55	20240604	11540	20.19	20240124	17800	-22.08	20230725	11330	22.42	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
118	20240607	120853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	0	3	0.00	301589330	21719	37.50	14000	14100	13690	18050	9730	13890	13885.94	7.73	0	-3794	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1534	5.58	0.58	12	0.20	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14380	-3.41	20240604	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
119	20240607	110839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	10	2	0.07	263769830	18992	32.79	14000	14100	13690	18050	9730	13890	13888.46	7.73	0	-3448	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1535	5.58	0.58	12	0.17	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14380	-3.34	20240604	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
120	20240607	100853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-10	5	-0.07	159529840	11437	19.75	14000	14100	13830	18050	9730	13890	13949.32	7.73	0	-1848	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1533	5.57	0.58	12	0.10	2490.00	23906.00	17800	20230725	-22.02	11330	20231030	22.51	14380	-3.48	20240604	11540	20.28	20240124	17800	-22.02	20230725	11330	22.51	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
121	20240607	090851	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14000	110	2	0.79	17921040	1281	2.21	14000	14100	13910	18050	9730	13890	14002.53	7.73	0	-189	14216	14052	13856	13692	13496	13955	13595	55	4160	500	10270	10	1	11041708	1546	5.62	0.59	12	0.01	2490.00	23906.00	17800	20230725	-21.35	11330	20231030	23.57	14380	-2.64	20240604	11540	21.32	20240124	17800	-21.35	20230725	11330	23.57	20231030	1.45	N	210540	500	55 억		853325	N	N	2	N	00	N
122	20240605	160849	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	-160	5	-1.14	799698830	57923	43.90	14020	14020	13660	18260	9840	14050	13806.24	7.67	0	-8176	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1534	5.58	0.58	12	0.52	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14380	-3.41	20240604	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.44	N	210540	500	55 억		847445	N	N	2	N	00	N
123	20240605	150845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	-210	5	-1.49	756494530	54811	41.54	14020	14020	13660	18260	9840	14050	13801.87	7.67	0	-6524	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1528	5.56	0.58	12	0.50	2490.00	23906.00	17800	20230725	-22.25	11330	20231030	22.15	14380	-3.76	20240604	11540	19.93	20240124	17800	-22.25	20230725	11330	22.15	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
124	20240605	140848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	-150	5	-1.07	669836960	48562	36.80	14020	14020	13660	18260	9840	14050	13793.44	7.67	0	-5893	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1535	5.58	0.58	12	0.44	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14380	-3.34	20240604	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
125	20240605	130848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	-360	5	-2.56	575385950	41725	31.62	14020	14020	13660	18260	9840	14050	13789.96	7.67	0	-4589	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1512	5.50	0.57	12	0.38	2490.00	23906.00	17800	20230725	-23.09	11330	20231030	20.83	14380	-4.80	20240604	11540	18.63	20240124	17800	-23.09	20230725	11330	20.83	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
126	20240605	120845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13770	-280	5	-1.99	521204210	37768	28.62	14020	14020	13680	18260	9840	14050	13800.15	7.67	0	-4355	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1520	5.53	0.58	12	0.34	2490.00	23906.00	17800	20230725	-22.64	11330	20231030	21.54	14380	-4.24	20240604	11540	19.32	20240124	17800	-22.64	20230725	11330	21.54	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
127	20240605	110846	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	-210	5	-1.49	310128970	22415	16.99	14020	14020	13710	18260	9840	14050	13835.78	7.67	0	-2653	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1528	5.56	0.58	12	0.20	2490.00	23906.00	17800	20230725	-22.25	11330	20231030	22.15	14380	-3.76	20240604	11540	19.93	20240124	17800	-22.25	20230725	11330	22.15	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
128	20240605	100845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13930	-120	5	-0.85	254499410	18398	13.94	14020	14020	13710	18260	9840	14050	13832.99	7.67	0	-1736	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1538	5.59	0.58	12	0.17	2490.00	23906.00	17800	20230725	-21.74	11330	20231030	22.95	14380	-3.13	20240604	11540	20.71	20240124	17800	-21.74	20230725	11330	22.95	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
129	20240605	090843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13950	-100	5	-0.71	22906160	1640	1.24	14020	14020	13910	18260	9840	14050	13967.17	7.67	0	-109	14610	14330	14100	13820	13590	14215	13705	55	4210	500	10390	10	1	11041708	1540	5.60	0.58	12	0.01	2490.00	23906.00	17800	20230725	-21.63	11330	20231030	23.12	14380	-2.99	20240604	11540	20.88	20240124	17800	-21.63	20230725	11330	23.12	20231030	1.44	N	210540	500	55 억		847445	N	N	1	N	00	N
130	20240604	160838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	-140	5	-0.99	1864936330	131783	115.77	14270	14380	13870	18440	9940	14190	14151.58	7.89	0	-40964	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1551	5.64	0.59	12	1.19	2490.00	23906.00	17800	20230725	-21.07	11330	20231030	24.01	14380	-2.29	20240604	11540	21.75	20240124	17800	-21.07	20230725	11330	24.01	20231030	1.47	N	210540	500	55 억		870787	N	N	1	N	00	N
131	20240604	150838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	-290	5	-2.04	1775443520	125390	110.15	14270	14380	13870	18440	9940	14190	14159.37	7.89	0	-38688	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1535	5.58	0.58	12	1.14	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14380	-3.34	20240604	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
132	20240604	140840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14010	-180	5	-1.27	1512406150	106560	93.61	14270	14380	14000	18440	9940	14190	14193.00	7.89	0	-37627	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1547	5.63	0.59	12	0.97	2490.00	23906.00	17800	20230725	-21.29	11330	20231030	23.65	14380	-2.57	20240604	11540	21.40	20240124	17800	-21.29	20230725	11330	23.65	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
133	20240604	130837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	-80	5	-0.56	1298932040	91460	80.34	14270	14380	14000	18440	9940	14190	14202.19	7.89	0	-29136	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1558	5.67	0.59	12	0.83	2490.00	23906.00	17800	20230725	-20.73	11330	20231030	24.54	14380	-1.88	20240604	11540	22.27	20240124	17800	-20.73	20230725	11330	24.54	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
134	20240604	120836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14160	-30	5	-0.21	1134570430	79792	70.09	14270	14380	14000	18440	9940	14190	14219.10	7.89	0	-26753	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1564	5.69	0.59	12	0.72	2490.00	23906.00	17800	20230725	-20.45	11330	20231030	24.98	14380	-1.53	20240604	11540	22.70	20240124	17800	-20.45	20230725	11330	24.98	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
135	20240604	110832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14230	40	2	0.28	1012027360	71160	62.51	14270	14380	14000	18440	9940	14190	14221.86	7.89	0	-22863	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1571	5.71	0.60	12	0.64	2490.00	23906.00	17800	20230725	-20.06	11330	20231030	25.60	14380	-1.04	20240604	11540	23.31	20240124	17800	-20.06	20230725	11330	25.60	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
136	20240604	100835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14300	110	2	0.78	784644380	55060	48.37	14270	14380	14090	18440	9940	14190	14250.72	7.89	0	-17763	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1579	5.74	0.60	12	0.50	2490.00	23906.00	17800	20230725	-19.66	11330	20231030	26.21	14380	-0.56	20240604	11540	23.92	20240124	17800	-19.66	20230725	11330	26.21	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
137	20240604	090835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14190	0	3	0.00	224732980	15833	13.91	14270	14280	14090	18440	9940	14190	14193.96	7.89	0	-9139	14510	14350	14030	13870	13550	14430	13950	55	4250	500	10500	10	1	11041708	1567	5.70	0.59	12	0.14	2490.00	23906.00	17800	20230725	-20.28	11330	20231030	25.24	14280	-0.63	20240604	11540	22.96	20240124	17800	-20.28	20230725	11330	25.24	20231030	1.47	N	210540	500	55 억		870787	N	N	0	N	00	N
138	20240603	160825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14190	380	2	2.75	1574602850	112263	187.07	13800	14190	13710	17950	9670	13810	14025.88	7.74	0	-6110	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1567	5.70	0.59	12	1.02	2490.00	23906.00	17800	20230725	-20.28	11330	20231030	25.24	14190	0.00	20240603	11540	22.96	20240124	17800	-20.28	20230725	11330	25.24	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
139	20240603	150827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	270	2	1.96	1421704510	101469	169.09	13800	14190	13710	17950	9670	13810	14011.32	7.74	0	-5707	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1555	5.65	0.59	12	0.92	2490.00	23906.00	17800	20230725	-20.90	11330	20231030	24.27	14190	-0.78	20240603	11540	22.01	20240124	17800	-20.90	20230725	11330	24.27	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
140	20240603	140826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14070	260	2	1.88	1158541390	82841	138.05	13800	14190	13710	17950	9670	13810	13985.23	7.74	0	-2641	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1554	5.65	0.59	12	0.75	2490.00	23906.00	17800	20230725	-20.96	11330	20231030	24.18	14190	-0.85	20240603	11540	21.92	20240124	17800	-20.96	20230725	11330	24.18	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
141	20240603	130827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	300	2	2.17	970475240	69484	115.79	13800	14190	13710	17950	9670	13810	13967.00	7.74	0	-2668	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1558	5.67	0.59	12	0.63	2490.00	23906.00	17800	20230725	-20.73	11330	20231030	24.54	14190	-0.56	20240603	11540	22.27	20240124	17800	-20.73	20230725	11330	24.54	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
142	20240603	120825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14190	380	2	2.75	821292140	58891	98.14	13800	14190	13710	17950	9670	13810	13946.09	7.74	0	995	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1567	5.70	0.59	12	0.53	2490.00	23906.00	17800	20230725	-20.28	11330	20231030	25.24	14190	0.00	20240603	11540	22.96	20240124	17800	-20.28	20230725	11330	25.24	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
143	20240603	110820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	80	2	0.58	360155560	26056	43.42	13800	13930	13710	17950	9670	13810	13822.39	7.74	0	1343	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1534	5.58	0.58	12	0.24	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14090	-1.42	20240529	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
144	20240603	100816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	-10	5	-0.07	263540740	19073	31.78	13800	13930	13710	17950	9670	13810	13817.50	7.74	0	-329	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1524	5.54	0.58	12	0.17	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14090	-2.06	20240529	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N
145	20240603	090816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	90	2	0.65	61146870	4423	7.37	13800	13920	13760	17950	9670	13810	13824.92	7.74	0	177	14196	14002	13776	13582	13356	14100	13680	55	4140	500	10210	10	1	11041708	1535	5.58	0.58	12	0.04	2490.00	23906.00	17800	20230725	-21.91	11330	20231030	22.68	14090	-1.35	20240529	11540	20.45	20240124	17800	-21.91	20230725	11330	22.68	20231030	1.48	N	210540	500	55 억		854828	N	N	0	N	00	N