KissMeData/454910/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	161355	57	100.00	KOSPI200		기계	N	N	N	N		N	79900	-100	5	-0.12	14883458800	185976	74.86	80500	80600	79400	104000	56000	80000	80030.09	3.75	0	-8508	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51791	-266.33	11.80	12	0.29	-300.00	6770.00	124500	20231221	-35.82	32150	20231027	148.52	116800	-31.59	20240102	67300	18.72	20240201	124500	-35.82	20231221	32150	148.52	20231027	0.79	N	454910	500	324 억		2428556	N	N	19	N	00	N
3	20240628	151411	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	0	3	0.00	12800880700	159922	64.38	80500	80600	79400	104000	56000	80000	80044.57	3.75	0	-10434	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51856	-266.67	11.82	12	0.25	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
4	20240628	141408	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	0	3	0.00	10322157600	128880	51.88	80500	80600	79400	104000	56000	80000	80091.35	3.75	0	-7306	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51856	-266.67	11.82	12	0.20	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
5	20240628	131409	57	100.00	KOSPI200		기계	N	N	N	N		N	80100	100	2	0.12	8877121000	110826	44.61	80500	80600	79400	104000	56000	80000	80099.78	3.75	0	-5679	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51921	-267.00	11.83	12	0.17	-300.00	6770.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
6	20240628	121405	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	0	3	0.00	7481589300	93373	37.59	80500	80600	79400	104000	56000	80000	80126.06	3.75	0	-5008	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51856	-266.67	11.82	12	0.14	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
7	20240628	111342	57	100.00	KOSPI200		기계	N	N	N	N		N	80300	300	2	0.38	6495527800	81069	32.63	80500	80600	79400	104000	56000	80000	80123.71	3.75	0	-3958	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	52050	-267.67	11.86	12	0.13	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
8	20240628	101338	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	0	3	0.00	4797900900	59945	24.13	80500	80600	79400	104000	56000	80000	80038.49	3.75	0	-4103	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51856	-266.67	11.82	12	0.09	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
9	20240628	091343	57	100.00	KOSPI200		기계	N	N	N	N		N	80100	100	2	0.12	1643755600	20526	8.26	80500	80600	79400	104000	56000	80000	80082.31	3.75	0	-4206	82666	81332	80666	79332	78666	81000	79000	324	24000	500	57600	100	1	64819980	51921	-267.00	11.83	12	0.03	-300.00	6770.00	124500	20231221	-35.66	32150	20231027	149.14	116800	-31.42	20240102	67300	19.02	20240201	124500	-35.66	20231221	32150	149.14	20231027	0.79	N	454910	500	324 억		2428556	N	N	764	N	00	N
10	20240627	161331	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	-1800	5	-2.20	19652781300	243791	61.90	82000	82000	80000	106300	57300	81800	80614.95	3.76	0	-32561	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	51856	-266.67	11.82	12	0.38	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.79	N	454910	500	324 억		2438886	N	N	764	N	00	N
11	20240627	151338	57	100.00	KOSPI200		기계	N	N	N	N		N	80300	-1500	5	-1.83	17901302600	221927	56.35	82000	82000	80000	106300	57300	81800	80661.85	3.76	0	-27872	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52050	-267.67	11.86	12	0.34	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
12	20240627	141336	57	100.00	KOSPI200		기계	N	N	N	N		N	80300	-1500	5	-1.83	15126652900	187337	47.57	82000	82000	80100	106300	57300	81800	80744.39	3.76	0	-24742	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52050	-267.67	11.86	12	0.29	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
13	20240627	131336	57	100.00	KOSPI200		기계	N	N	N	N		N	80400	-1400	5	-1.71	14152933600	175220	44.49	82000	82000	80100	106300	57300	81800	80771.02	3.76	0	-21910	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52115	-268.00	11.88	12	0.27	-300.00	6770.00	124500	20231221	-35.42	32150	20231027	150.08	116800	-31.16	20240102	67300	19.47	20240201	124500	-35.42	20231221	32150	150.08	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
14	20240627	121338	57	100.00	KOSPI200		기계	N	N	N	N		N	80300	-1500	5	-1.83	12738474600	157629	40.02	82000	82000	80100	106300	57300	81800	80811.58	3.76	0	-17428	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52050	-267.67	11.86	12	0.24	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
15	20240627	111338	57	100.00	KOSPI200		기계	N	N	N	N		N	80800	-1000	5	-1.22	10900491400	134789	34.22	82000	82000	80100	106300	57300	81800	80869.20	3.76	0	-13547	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52375	-269.33	11.94	12	0.21	-300.00	6770.00	124500	20231221	-35.10	32150	20231027	151.32	116800	-30.82	20240102	67300	20.06	20240201	124500	-35.10	20231221	32150	151.32	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
16	20240627	101337	57	100.00	KOSPI200		기계	N	N	N	N		N	81200	-600	5	-0.73	9219017700	114000	28.95	82000	82000	80100	106300	57300	81800	80866.70	3.76	0	-8250	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52634	-270.67	11.99	12	0.18	-300.00	6770.00	124500	20231221	-34.78	32150	20231027	152.57	116800	-30.48	20240102	67300	20.65	20240201	124500	-34.78	20231221	32150	152.57	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
17	20240627	091338	57	100.00	KOSPI200		기계	N	N	N	N		N	80900	-900	5	-1.10	4137271500	50999	12.95	82000	82000	80400	106300	57300	81800	81121.51	3.76	0	-8884	83533	82666	81033	80166	78533	83100	80600	324	24500	500	58890	100	1	64819980	52439	-269.67	11.95	12	0.08	-300.00	6770.00	124500	20231221	-35.02	32150	20231027	151.63	116800	-30.74	20240102	67300	20.21	20240201	124500	-35.02	20231221	32150	151.63	20231027	0.79	N	454910	500	324 억		2438886	N	N	1220	N	00	N
18	20240626	161332	57	100.00	KOSPI200		기계	N	N	N	N		N	81800	1900	2	2.38	31597233400	389361	156.34	79900	81900	79400	103800	56000	79900	81149.71	3.69	0	26534	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	53023	-272.67	12.08	12	0.60	-300.00	6770.00	124500	20231221	-34.30	32150	20231027	154.43	116800	-29.97	20240102	67300	21.55	20240201	124500	-34.30	20231221	32150	154.43	20231027	0.81	N	454910	500	324 억		2394119	N	N	1220	N	00	N
19	20240626	151338	57	100.00	KOSPI200		기계	N	N	N	N		N	81800	1900	2	2.38	29206328000	360134	144.61	79900	81900	79400	103800	56000	79900	81099.46	3.69	0	25361	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	53023	-272.67	12.08	12	0.56	-300.00	6770.00	124500	20231221	-34.30	32150	20231027	154.43	116800	-29.97	20240102	67300	21.55	20240201	124500	-34.30	20231221	32150	154.43	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
20	20240626	141333	57	100.00	KOSPI200		기계	N	N	N	N		N	81100	1200	2	1.50	24271213800	299547	120.28	79900	81700	79400	103800	56000	79900	81027.48	3.69	0	8467	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	52569	-270.33	11.98	12	0.46	-300.00	6770.00	124500	20231221	-34.86	32150	20231027	152.26	116800	-30.57	20240102	67300	20.51	20240201	124500	-34.86	20231221	32150	152.26	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
21	20240626	131333	57	100.00	KOSPI200		기계	N	N	N	N		N	81000	1100	2	1.38	21418484400	264425	106.18	79900	81700	79400	103800	56000	79900	81001.42	3.69	0	2210	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	52504	-270.00	11.96	12	0.41	-300.00	6770.00	124500	20231221	-34.94	32150	20231027	151.94	116800	-30.65	20240102	67300	20.36	20240201	124500	-34.94	20231221	32150	151.94	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
22	20240626	121331	57	100.00	KOSPI200		기계	N	N	N	N		N	80700	800	2	1.00	19721974500	243405	97.74	79900	81700	79400	103800	56000	79900	81026.68	3.69	0	7195	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	52310	-269.00	11.92	12	0.38	-300.00	6770.00	124500	20231221	-35.18	32150	20231027	151.01	116800	-30.91	20240102	67300	19.91	20240201	124500	-35.18	20231221	32150	151.01	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
23	20240626	111334	57	100.00	KOSPI200		기계	N	N	N	N		N	81500	1600	2	2.00	15760146400	194671	78.17	79900	81700	79400	103800	56000	79900	80959.42	3.69	0	6263	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	52828	-271.67	12.04	12	0.30	-300.00	6770.00	124500	20231221	-34.54	32150	20231027	153.50	116800	-30.22	20240102	67300	21.10	20240201	124500	-34.54	20231221	32150	153.50	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
24	20240626	101331	57	100.00	KOSPI200		기계	N	N	N	N		N	81000	1100	2	1.38	12283725900	151820	60.96	79900	81700	79400	103800	56000	79900	80911.72	3.69	0	2635	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	52504	-270.00	11.96	12	0.23	-300.00	6770.00	124500	20231221	-34.94	32150	20231027	151.94	116800	-30.65	20240102	67300	20.36	20240201	124500	-34.94	20231221	32150	151.94	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
25	20240626	091335	57	100.00	KOSPI200		기계	N	N	N	N		N	81300	1400	2	1.75	5924660200	73342	29.45	79900	81700	79400	103800	56000	79900	80784.75	3.69	0	2890	81833	80866	79833	78866	77833	81350	79350	324	23900	500	57520	100	1	64819980	52699	-271.00	12.01	12	0.11	-300.00	6770.00	124500	20231221	-34.70	32150	20231027	152.88	116800	-30.39	20240102	67300	20.80	20240201	124500	-34.70	20231221	32150	152.88	20231027	0.81	N	454910	500	324 억		2394119	N	N	174	N	00	N
26	20240625	161330	57	100.00	KOSPI200		기계	N	N	N	N		N	79900	600	2	0.76	19497074200	244897	79.70	79500	80800	78800	103000	55600	79300	79612.76	3.68	-36949	9983	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51791	-266.33	11.80	12	0.38	-300.00	6770.00	124500	20231221	-35.82	32150	20231027	148.52	116800	-31.59	20240102	67300	18.72	20240201	124500	-35.82	20231221	32150	148.52	20231027	0.89	N	454910	500	324 억		2385212	N	N	174	N	00	N
27	20240625	151329	57	100.00	KOSPI200		기계	N	N	N	N		N	79900	600	2	0.76	18110933000	227555	74.06	79500	80800	78800	103000	55600	79300	79589.63	3.68	-36949	7904	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51791	-266.33	11.80	12	0.35	-300.00	6770.00	124500	20231221	-35.82	32150	20231027	148.52	116800	-31.59	20240102	67300	18.72	20240201	124500	-35.82	20231221	32150	148.52	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
28	20240625	141332	57	100.00	KOSPI200		기계	N	N	N	N		N	79700	400	2	0.50	14670415100	184356	60.00	79500	80800	78800	103000	55600	79300	79577.00	3.68	-36949	31	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51662	-265.67	11.77	12	0.28	-300.00	6770.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
29	20240625	131332	57	100.00	KOSPI200		기계	N	N	N	N		N	79100	-200	5	-0.25	13062746600	164069	53.40	79500	80800	78800	103000	55600	79300	79617.97	3.68	-36949	-2339	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51273	-263.67	11.68	12	0.25	-300.00	6770.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
30	20240625	121335	57	100.00	KOSPI200		기계	N	N	N	N		N	79700	400	2	0.50	10252087600	128608	41.86	79500	80800	78800	103000	55600	79300	79716.74	3.68	-36949	-1504	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51662	-265.67	11.77	12	0.20	-300.00	6770.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
31	20240625	111333	57	100.00	KOSPI200		기계	N	N	N	N		N	79700	400	2	0.50	8757988800	109863	35.76	79500	80800	78800	103000	55600	79300	79718.49	3.68	-36949	-2719	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51662	-265.67	11.77	12	0.17	-300.00	6770.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
32	20240625	101331	57	100.00	KOSPI200		기계	N	N	N	N		N	79600	300	2	0.38	7030252000	88195	28.70	79500	80800	78800	103000	55600	79300	79713.98	3.68	-36949	-1079	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51597	-265.33	11.76	12	0.14	-300.00	6770.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
33	20240625	091330	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	500	2	0.63	2632491900	32823	10.68	79500	80800	79500	103000	55600	79300	80210.87	3.68	-36949	-1380	81966	80632	79966	78632	77966	80300	78300	324	23700	500	57090	100	1	64819980	51726	-266.00	11.79	12	0.05	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.89	N	454910	500	324 억		2385212	N	N	127	N	00	N
34	20240624	161330	57	100.00	KOSPI200		기계	N	N	N	N		N	79300	-2400	5	-2.94	24394211600	304556	16.62	81100	81300	79300	106200	57200	81700	80098.20	3.61	0	25140	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51402	-264.33	11.71	12	0.47	-300.00	6770.00	124500	20231221	-36.31	32150	20231027	146.66	116800	-32.11	20240102	67300	17.83	20240201	124500	-36.31	20231221	32150	146.66	20231027	0.88	N	454910	500	324 억		2339780	N	N	127	N	00	N
35	20240624	151326	57	100.00	KOSPI200		기계	N	N	N	N		N	79600	-2100	5	-2.57	22884731200	285537	15.58	81100	81300	79300	106200	57200	81700	80145.10	3.61	0	22270	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51597	-265.33	11.76	12	0.44	-300.00	6770.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
36	20240624	141328	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-1900	5	-2.33	18532444900	230881	12.60	81100	81300	79700	106200	57200	81700	80267.03	3.61	0	14946	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51726	-266.00	11.79	12	0.36	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
37	20240624	131325	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-1900	5	-2.33	17178019500	213930	11.67	81100	81300	79700	106200	57200	81700	80295.95	3.61	0	9452	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51726	-266.00	11.79	12	0.33	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
38	20240624	121327	57	100.00	KOSPI200		기계	N	N	N	N		N	80200	-1500	5	-1.84	15394030900	191624	10.46	81100	81300	79700	106200	57200	81700	80333.00	3.61	0	5772	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51986	-267.33	11.85	12	0.30	-300.00	6770.00	124500	20231221	-35.58	32150	20231027	149.46	116800	-31.34	20240102	67300	19.17	20240201	124500	-35.58	20231221	32150	149.46	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
39	20240624	111329	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-1900	5	-2.33	14158367800	176162	9.61	81100	81300	79700	106200	57200	81700	80369.64	3.61	0	3658	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51726	-266.00	11.79	12	0.27	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
40	20240624	101327	57	100.00	KOSPI200		기계	N	N	N	N		N	80400	-1300	5	-1.59	11526359200	143273	7.82	81100	81300	79700	106200	57200	81700	80448.41	3.61	0	4238	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	52115	-268.00	11.88	12	0.22	-300.00	6770.00	124500	20231221	-35.42	32150	20231027	150.08	116800	-31.16	20240102	67300	19.47	20240201	124500	-35.42	20231221	32150	150.08	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
41	20240624	091328	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-1900	5	-2.33	5363030200	66777	3.64	81100	81200	79700	106200	57200	81700	80307.97	3.61	0	5078	85033	83366	80033	78366	75033	84200	79200	324	24500	500	58820	100	1	64819980	51726	-266.00	11.79	12	0.10	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.88	N	454910	500	324 억		2339780	N	N	172	N	00	N
42	20240621	161242	57	100.00	KOSPI200		기계	N	N	N	N		N	81700	4400	2	5.69	146558987500	1822394	296.41	77300	81700	76700	100400	54200	77300	80417.79	3.16	0	-20923	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	52958	-272.33	12.07	12	2.81	-300.00	6770.00	124500	20231221	-34.38	32150	20231027	154.12	116800	-30.05	20240102	67300	21.40	20240201	124500	-34.38	20231221	32150	154.12	20231027	0.83	N	454910	500	324 억		2045607	N	N	172	N	00	N
43	20240621	151242	57	100.00	KOSPI200		기계	N	N	N	N		N	79900	2600	2	3.36	60215548100	764140	124.29	77300	80100	76700	100400	54200	77300	78802.03	3.16	0	16369	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	51791	-266.33	11.80	12	1.18	-300.00	6770.00	124500	20231221	-35.82	32150	20231027	148.52	116800	-31.59	20240102	67300	18.72	20240201	124500	-35.82	20231221	32150	148.52	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
44	20240621	141240	57	100.00	KOSPI200		기계	N	N	N	N		N	79100	1800	2	2.33	46397672300	589969	95.96	77300	79800	76700	100400	54200	77300	78644.61	3.16	0	4344	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	51273	-263.67	11.68	12	0.91	-300.00	6770.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
45	20240621	131243	57	100.00	KOSPI200		기계	N	N	N	N		N	79000	1700	2	2.20	40286556400	512534	83.36	77300	79800	76700	100400	54200	77300	78603.10	3.16	0	11097	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	51208	-263.33	11.67	12	0.79	-300.00	6770.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
46	20240621	121244	57	100.00	KOSPI200		기계	N	N	N	N		N	78900	1600	2	2.07	36159155400	460194	74.85	77300	79800	76700	100400	54200	77300	78574.16	3.16	0	21307	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	51143	-263.00	11.65	12	0.71	-300.00	6770.00	124500	20231221	-36.63	32150	20231027	145.41	116800	-32.45	20240102	67300	17.24	20240201	124500	-36.63	20231221	32150	145.41	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
47	20240621	111243	57	100.00	KOSPI200		기계	N	N	N	N		N	78900	1600	2	2.07	30387034100	386988	62.94	77300	79800	76700	100400	54200	77300	78522.40	3.16	0	18291	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	51143	-263.00	11.65	12	0.60	-300.00	6770.00	124500	20231221	-36.63	32150	20231027	145.41	116800	-32.45	20240102	67300	17.24	20240201	124500	-36.63	20231221	32150	145.41	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
48	20240621	101239	57	100.00	KOSPI200		기계	N	N	N	N		N	79100	1800	2	2.33	20138003600	257737	41.92	77300	79300	76700	100400	54200	77300	78134.44	3.16	0	6728	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	51273	-263.67	11.68	12	0.40	-300.00	6770.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
49	20240621	091245	57	100.00	KOSPI200		기계	N	N	N	N		N	77400	100	2	0.13	4661854200	60208	9.79	77300	78000	76700	100400	54200	77300	77429.49	3.16	0	2752	81566	79432	78266	76132	74966	78850	75550	324	23100	500	55650	100	1	64819980	50171	-258.00	11.43	12	0.09	-300.00	6770.00	124500	20231221	-37.83	32150	20231027	140.75	116800	-33.73	20240102	67300	15.01	20240201	124500	-37.83	20231221	32150	140.75	20231027	0.83	N	454910	500	324 억		2045607	N	N	176	N	00	N
50	20240620	161237	57	100.00	KOSPI200		기계	N	N	N	N		N	77300	-1400	5	-1.78	47821153000	608852	45.71	78700	80400	77100	102300	55100	78700	78545.87	3.22	0	-21346	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	50106	-257.67	11.42	12	0.94	-300.00	6770.00	124500	20231221	-37.91	32150	20231027	140.44	116800	-33.82	20240102	67300	14.86	20240201	124500	-37.91	20231221	32150	140.44	20231027	0.83	N	454910	500	324 억		2088985	N	N	176	N	00	N
51	20240620	151233	57	100.00	KOSPI200		기계	N	N	N	N		N	77200	-1500	5	-1.91	45055975000	573084	43.03	78700	80400	77100	102300	55100	78700	78620.16	3.22	0	-13136	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	50041	-257.33	11.40	12	0.88	-300.00	6770.00	124500	20231221	-37.99	32150	20231027	140.12	116800	-33.90	20240102	67300	14.71	20240201	124500	-37.99	20231221	32150	140.12	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
52	20240620	141238	57	100.00	KOSPI200		기계	N	N	N	N		N	77400	-1300	5	-1.65	37919138600	480848	36.10	78700	80400	77100	102300	55100	78700	78858.97	3.22	0	-5070	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	50171	-258.00	11.43	12	0.74	-300.00	6770.00	124500	20231221	-37.83	32150	20231027	140.75	116800	-33.73	20240102	67300	15.01	20240201	124500	-37.83	20231221	32150	140.75	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
53	20240620	131237	57	100.00	KOSPI200		기계	N	N	N	N		N	78800	100	2	0.13	27374311600	345367	25.93	78700	80400	78500	102300	55100	78700	79261.91	3.22	0	5587	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	51078	-262.67	11.64	12	0.53	-300.00	6770.00	124500	20231221	-36.71	32150	20231027	145.10	116800	-32.53	20240102	67300	17.09	20240201	124500	-36.71	20231221	32150	145.10	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
54	20240620	121237	57	100.00	KOSPI200		기계	N	N	N	N		N	78500	-200	5	-0.25	24894666500	313819	23.56	78700	80400	78500	102300	55100	78700	79328.59	3.22	0	7333	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	50884	-261.67	11.60	12	0.48	-300.00	6770.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
55	20240620	111237	57	100.00	KOSPI200		기계	N	N	N	N		N	79000	300	2	0.38	21685091300	273049	20.50	78700	80400	78500	102300	55100	78700	79418.95	3.22	0	10193	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	51208	-263.33	11.67	12	0.42	-300.00	6770.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
56	20240620	101238	57	100.00	KOSPI200		기계	N	N	N	N		N	79200	500	2	0.64	18410002300	231581	17.39	78700	80400	78500	102300	55100	78700	79497.87	3.22	0	11485	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	51337	-264.00	11.70	12	0.36	-300.00	6770.00	124500	20231221	-36.39	32150	20231027	146.35	116800	-32.19	20240102	67300	17.68	20240201	124500	-36.39	20231221	32150	146.35	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
57	20240620	091244	57	100.00	KOSPI200		기계	N	N	N	N		N	80300	1600	2	2.03	8094159300	101648	7.63	78700	80300	78500	102300	55100	78700	79631.53	3.22	0	2225	87300	83000	80600	76300	73900	81800	75100	324	23600	500	56660	100	1	64819980	52050	-267.67	11.86	12	0.16	-300.00	6770.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.83	N	454910	500	324 억		2088985	N	N	322	N	00	N
58	20240619	161231	57	100.00	KOSPI200		기계	N	N	N	N		N	78700	-6200	5	-7.30	106357838400	1320997	263.36	84900	84900	78200	110300	59500	84900	80516.44	3.34	0	-79369	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	51013	-262.33	11.62	12	2.04	-300.00	6770.00	124500	20231221	-36.79	32150	20231027	144.79	116800	-32.62	20240102	67300	16.94	20240201	124500	-36.79	20231221	32150	144.79	20231027	0.82	N	454910	500	324 억		2162318	N	N	322	N	00	N
59	20240619	151233	57	100.00	KOSPI200		기계	N	N	N	N		N	78500	-6400	5	-7.54	101894168700	1264212	252.04	84900	84900	78200	110300	59500	84900	80597.93	3.34	0	-80525	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	50884	-261.67	11.60	12	1.95	-300.00	6770.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
60	20240619	141241	57	100.00	KOSPI200		기계	N	N	N	N		N	79800	-5100	5	-6.01	84322198700	1041403	207.62	84900	84900	79000	110300	59500	84900	80968.66	3.34	0	-81499	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	51726	-266.00	11.79	12	1.61	-300.00	6770.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
61	20240619	131228	57	100.00	KOSPI200		기계	N	N	N	N		N	79300	-5600	5	-6.60	74512133300	917792	182.98	84900	84900	79300	110300	59500	84900	81185.07	3.34	0	-59608	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	51402	-264.33	11.71	12	1.42	-300.00	6770.00	124500	20231221	-36.31	32150	20231027	146.66	116800	-32.11	20240102	67300	17.83	20240201	124500	-36.31	20231221	32150	146.66	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
62	20240619	121229	57	100.00	KOSPI200		기계	N	N	N	N		N	80000	-4900	5	-5.77	63205455100	775891	154.69	84900	84900	79900	110300	59500	84900	81460.43	3.34	0	-46526	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	51856	-266.67	11.82	12	1.20	-300.00	6770.00	124500	20231221	-35.74	32150	20231027	148.83	116800	-31.51	20240102	67300	18.87	20240201	124500	-35.74	20231221	32150	148.83	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
63	20240619	111232	57	100.00	KOSPI200		기계	N	N	N	N		N	80600	-4300	5	-5.06	51863952400	634517	126.50	84900	84900	80300	110300	59500	84900	81736.18	3.34	0	-36748	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	52245	-268.67	11.91	12	0.98	-300.00	6770.00	124500	20231221	-35.26	32150	20231027	150.70	116800	-30.99	20240102	67300	19.76	20240201	124500	-35.26	20231221	32150	150.70	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
64	20240619	101237	57	100.00	KOSPI200		기계	N	N	N	N		N	80400	-4500	5	-5.30	40369342100	492295	98.15	84900	84900	80300	110300	59500	84900	82000.56	3.34	0	-28829	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	52115	-268.00	11.88	12	0.76	-300.00	6770.00	124500	20231221	-35.42	32150	20231027	150.08	116800	-31.16	20240102	67300	19.47	20240201	124500	-35.42	20231221	32150	150.08	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
65	20240619	091240	57	100.00	KOSPI200		기계	N	N	N	N		N	83200	-1700	5	-2.00	7581278500	90815	18.11	84900	84900	82800	110300	59500	84900	83475.71	3.34	0	5147	86900	85900	85200	84200	83500	86400	84700	324	25400	500	61120	100	1	64819980	53930	-277.33	12.29	12	0.14	-300.00	6770.00	124500	20231221	-33.17	32150	20231027	158.79	116800	-28.77	20240102	67300	23.63	20240201	124500	-33.17	20231221	32150	158.79	20231027	0.82	N	454910	500	324 억		2162318	N	N	383	N	00	N
66	20240618	161225	57	100.00	KOSPI200		기계	N	N	N	N		N	84900	700	2	0.83	42277571800	495459	54.43	84700	86200	84500	109400	59000	84200	85333.59	3.06	0	109614	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55032	-283.00	12.54	12	0.76	-300.00	6770.00	124500	20231221	-31.81	32150	20231027	164.07	116800	-27.31	20240102	67300	26.15	20240201	124500	-31.81	20231221	32150	164.07	20231027	0.79	N	454910	500	324 억		1983912	N	N	383	N	00	N
67	20240618	151225	57	100.00	KOSPI200		기계	N	N	N	N		N	84800	600	2	0.71	40669935700	476521	52.35	84700	86200	84500	109400	59000	84200	85350.01	3.06	0	104924	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	54967	-282.67	12.53	12	0.74	-300.00	6770.00	124500	20231221	-31.89	32150	20231027	163.76	116800	-27.40	20240102	67300	26.00	20240201	124500	-31.89	20231221	32150	163.76	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
68	20240618	141230	57	100.00	KOSPI200		기계	N	N	N	N		N	85400	1200	2	1.43	34796279900	407381	44.75	84700	86200	84500	109400	59000	84200	85417.54	3.06	0	91308	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55356	-284.67	12.61	12	0.63	-300.00	6770.00	124500	20231221	-31.41	32150	20231027	165.63	116800	-26.88	20240102	67300	26.89	20240201	124500	-31.41	20231221	32150	165.63	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
69	20240618	131229	57	100.00	KOSPI200		기계	N	N	N	N		N	85200	1000	2	1.19	30436844300	356386	39.15	84700	86200	84500	109400	59000	84200	85407.50	3.06	0	66803	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55227	-284.00	12.58	12	0.55	-300.00	6770.00	124500	20231221	-31.57	32150	20231027	165.01	116800	-27.05	20240102	67300	26.60	20240201	124500	-31.57	20231221	32150	165.01	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
70	20240618	121226	57	100.00	KOSPI200		기계	N	N	N	N		N	85300	1100	2	1.31	27168626500	317995	34.93	84700	86200	84500	109400	59000	84200	85441.13	3.06	0	52654	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55291	-284.33	12.60	12	0.49	-300.00	6770.00	124500	20231221	-31.49	32150	20231027	165.32	116800	-26.97	20240102	67300	26.75	20240201	124500	-31.49	20231221	32150	165.32	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
71	20240618	111227	57	100.00	KOSPI200		기계	N	N	N	N		N	85700	1500	2	1.78	24522505300	287043	31.53	84700	86200	84500	109400	59000	84200	85435.72	3.06	0	43559	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55551	-285.67	12.66	12	0.44	-300.00	6770.00	124500	20231221	-31.16	32150	20231027	166.56	116800	-26.63	20240102	67300	27.34	20240201	124500	-31.16	20231221	32150	166.56	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
72	20240618	101226	57	100.00	KOSPI200		기계	N	N	N	N		N	85200	1000	2	1.19	18546577900	217314	23.87	84700	86200	84500	109400	59000	84200	85349.83	3.06	0	22772	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55227	-284.00	12.58	12	0.34	-300.00	6770.00	124500	20231221	-31.57	32150	20231027	165.01	116800	-27.05	20240102	67300	26.60	20240201	124500	-31.57	20231221	32150	165.01	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
73	20240618	091236	57	100.00	KOSPI200		기계	N	N	N	N		N	85700	1500	2	1.78	9108874400	106395	11.69	84700	86200	84600	109400	59000	84200	85627.00	3.06	0	9038	90066	87132	84666	81732	79266	85900	80500	324	25200	500	60620	100	1	64819980	55551	-285.67	12.66	12	0.16	-300.00	6770.00	124500	20231221	-31.16	32150	20231027	166.56	116800	-26.63	20240102	67300	27.34	20240201	124500	-31.16	20231221	32150	166.56	20231027	0.79	N	454910	500	324 억		1983912	N	N	157	N	00	N
74	20240617	161215	57	100.00	KOSPI200		기계	N	N	N	N		N	84200	-3400	5	-3.88	76361157600	898277	58.23	87200	87600	82200	113800	61400	87600	85007.98	3.10	0	-27260	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	54578	-280.67	12.44	12	1.39	-300.00	6770.00	124500	20231221	-32.37	32150	20231027	161.90	116800	-27.91	20240102	67300	25.11	20240201	124500	-32.37	20231221	32150	161.90	20231027	0.77	N	454910	500	324 억		2011086	N	N	157	N	00	N
75	20240617	151223	57	100.00	KOSPI200		기계	N	N	N	N		N	84500	-3100	5	-3.54	73611221400	865661	56.11	87200	87600	82200	113800	61400	87600	85032.65	3.10	0	-33027	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	54773	-281.67	12.48	12	1.34	-300.00	6770.00	124500	20231221	-32.13	32150	20231027	162.83	116800	-27.65	20240102	67300	25.56	20240201	124500	-32.13	20231221	32150	162.83	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
76	20240617	141213	57	100.00	KOSPI200		기계	N	N	N	N		N	85000	-2600	5	-2.97	48631370700	566975	36.75	87200	87600	85000	113800	61400	87600	85771.17	3.10	0	-19761	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	55097	-283.33	12.56	12	0.87	-300.00	6770.00	124500	20231221	-31.73	32150	20231027	164.39	116800	-27.23	20240102	67300	26.30	20240201	124500	-31.73	20231221	32150	164.39	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
77	20240617	131211	57	100.00	KOSPI200		기계	N	N	N	N		N	85500	-2100	5	-2.40	42216395600	491837	31.88	87200	87600	85100	113800	61400	87600	85831.64	3.10	0	-14886	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	55421	-285.00	12.63	12	0.76	-300.00	6770.00	124500	20231221	-31.33	32150	20231027	165.94	116800	-26.80	20240102	67300	27.04	20240201	124500	-31.33	20231221	32150	165.94	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
78	20240617	121212	57	100.00	KOSPI200		기계	N	N	N	N		N	85200	-2400	5	-2.74	38471596000	447892	29.03	87200	87600	85100	113800	61400	87600	85892.17	3.10	0	-19796	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	55227	-284.00	12.58	12	0.69	-300.00	6770.00	124500	20231221	-31.57	32150	20231027	165.01	116800	-27.05	20240102	67300	26.60	20240201	124500	-31.57	20231221	32150	165.01	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
79	20240617	111202	57	100.00	KOSPI200		기계	N	N	N	N		N	85400	-2200	5	-2.51	34408402500	400243	25.94	87200	87600	85100	113800	61400	87600	85965.96	3.10	0	-28405	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	55356	-284.67	12.61	12	0.62	-300.00	6770.00	124500	20231221	-31.41	32150	20231027	165.63	116800	-26.88	20240102	67300	26.89	20240201	124500	-31.41	20231221	32150	165.63	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
80	20240617	101203	57	100.00	KOSPI200		기계	N	N	N	N		N	85800	-1800	5	-2.05	27595351000	320518	20.78	87200	87600	85100	113800	61400	87600	86092.86	3.10	0	-32778	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	55616	-286.00	12.67	12	0.49	-300.00	6770.00	124500	20231221	-31.08	32150	20231027	166.87	116800	-26.54	20240102	67300	27.49	20240201	124500	-31.08	20231221	32150	166.87	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
81	20240617	091207	57	100.00	KOSPI200		기계	N	N	N	N		N	85200	-2400	5	-2.74	14781619700	171344	11.11	87200	87600	85200	113800	61400	87600	86263.29	3.10	0	-30016	90933	89266	86733	85066	82533	90100	85900	324	26200	500	63070	100	1	64819980	55227	-284.00	12.58	12	0.26	-300.00	6770.00	124500	20231221	-31.57	32150	20231027	165.01	116800	-27.05	20240102	67300	26.60	20240201	124500	-31.57	20231221	32150	165.01	20231027	0.77	N	454910	500	324 억		2011086	N	N	8326	N	00	N
82	20240614	161021	57	100.00	KOSPI200		기계	N	N	N	N		N	87600	2600	2	3.06	132242640400	1522072	68.88	85900	88400	84200	110500	59500	85000	86881.60	2.80	0	199244	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	56782	-292.00	12.94	12	2.35	-300.00	6770.00	124500	20231221	-29.64	32150	20231027	172.47	116800	-25.00	20240102	67300	30.16	20240201	124500	-29.64	20231221	32150	172.47	20231027	0.73	N	454910	500	324 억		1815268	N	N	8326	N	00	N
83	20240614	151025	57	100.00	KOSPI200		기계	N	N	N	N		N	87500	2500	2	2.94	125595313200	1446171	65.45	85900	88400	84200	110500	59500	85000	86846.88	2.80	0	191768	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	56717	-291.67	12.92	12	2.23	-300.00	6770.00	124500	20231221	-29.72	32150	20231027	172.16	116800	-25.09	20240102	67300	30.01	20240201	124500	-29.72	20231221	32150	172.16	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
84	20240614	141024	57	100.00	KOSPI200		기계	N	N	N	N		N	87100	2100	2	2.47	109543579100	1262736	57.14	85900	88400	84200	110500	59500	85000	86751.07	2.80	0	171100	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	56458	-290.33	12.87	12	1.95	-300.00	6770.00	124500	20231221	-30.04	32150	20231027	170.92	116800	-25.43	20240102	67300	29.42	20240201	124500	-30.04	20231221	32150	170.92	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
85	20240614	131026	57	100.00	KOSPI200		기계	N	N	N	N		N	87200	2200	2	2.59	95762425300	1104913	50.00	85900	88400	84200	110500	59500	85000	86669.76	2.80	0	135855	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	56523	-290.67	12.88	12	1.70	-300.00	6770.00	124500	20231221	-29.96	32150	20231027	171.23	116800	-25.34	20240102	67300	29.57	20240201	124500	-29.96	20231221	32150	171.23	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
86	20240614	121033	57	100.00	KOSPI200		기계	N	N	N	N		N	87800	2800	2	3.29	85629029700	988575	44.74	85900	88400	84200	110500	59500	85000	86618.76	2.80	0	120539	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	56912	-292.67	12.97	12	1.53	-300.00	6770.00	124500	20231221	-29.48	32150	20231027	173.09	116800	-24.83	20240102	67300	30.46	20240201	124500	-29.48	20231221	32150	173.09	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
87	20240614	111151	57	100.00	KOSPI200		기계	N	N	N	N		N	87400	2400	2	2.82	67109062000	777621	35.19	85900	87900	84200	110500	59500	85000	86300.59	2.80	0	109425	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	56653	-291.33	12.91	12	1.20	-300.00	6770.00	124500	20231221	-29.80	32150	20231027	171.85	116800	-25.17	20240102	67300	29.87	20240201	124500	-29.80	20231221	32150	171.85	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
88	20240614	101151	57	100.00	KOSPI200		기계	N	N	N	N		N	86200	1200	2	1.41	45878591700	533414	24.14	85900	87600	84200	110500	59500	85000	86009.48	2.80	0	45218	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	55875	-287.33	12.73	12	0.82	-300.00	6770.00	124500	20231221	-30.76	32150	20231027	168.12	116800	-26.20	20240102	67300	28.08	20240201	124500	-30.76	20231221	32150	168.12	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
89	20240614	091157	57	100.00	KOSPI200		기계	N	N	N	N		N	84500	-500	5	-0.59	14031897600	164179	7.43	85900	86800	84200	110500	59500	85000	85467.27	2.80	0	-5858	90000	87500	85900	83400	81800	86700	82600	324	25500	500	61200	100	1	64819980	54773	-281.67	12.48	12	0.25	-300.00	6770.00	124500	20231221	-32.13	32150	20231027	162.83	116800	-27.65	20240102	67300	25.56	20240201	124500	-32.13	20231221	32150	162.83	20231027	0.73	N	454910	500	324 억		1815268	N	N	70530	N	00	N
90	20240613	161137	57	100.00	KOSPI		기계	N	N	N	N		N	85000	-1200	5	-1.39	187851425200	2181308	39.15	86900	88400	84300	112000	60400	86200	86123.33	3.25	0	162785	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	55097	-283.33	12.56	12	3.37	-300.00	6770.00	124500	20231221	-31.73	32150	20231027	164.39	116800	-27.23	20240102	67300	26.30	20240201	124500	-31.73	20231221	32150	164.39	20231027	0.68	N	454910	500	324 억		2103489	N	N	70400	N	00	N
91	20240613	151157	57	100.00	KOSPI		기계	N	N	N	N		N	85500	-700	5	-0.81	147429066500	1706378	30.62	86900	88400	84300	112000	60400	86200	86398.83	3.25	0	70713	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	55421	-285.00	12.63	12	2.63	-300.00	6770.00	124500	20231221	-31.33	32150	20231027	165.94	116800	-26.80	20240102	67300	27.04	20240201	124500	-31.33	20231221	32150	165.94	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
92	20240613	141145	57	100.00	KOSPI		기계	N	N	N	N		N	86600	400	2	0.46	122935586300	1420370	25.49	86900	88400	84300	112000	60400	86200	86551.81	3.25	0	97643	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	56134	-288.67	12.79	12	2.19	-300.00	6770.00	124500	20231221	-30.44	32150	20231027	169.36	116800	-25.86	20240102	67300	28.68	20240201	124500	-30.44	20231221	32150	169.36	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
93	20240613	131145	57	100.00	KOSPI		기계	N	N	N	N		N	87500	1300	2	1.51	105435094000	1218555	21.87	86900	88400	84300	112000	60400	86200	86524.69	3.25	0	87523	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	56717	-291.67	12.92	12	1.88	-300.00	6770.00	124500	20231221	-29.72	32150	20231027	172.16	116800	-25.09	20240102	67300	30.01	20240201	124500	-29.72	20231221	32150	172.16	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
94	20240613	121146	57	100.00	KOSPI		기계	N	N	N	N		N	87900	1700	2	1.97	94898207200	1098389	19.71	86900	88400	84300	112000	60400	86200	86397.63	3.25	0	67112	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	56977	-293.00	12.98	12	1.69	-300.00	6770.00	124500	20231221	-29.40	32150	20231027	173.41	116800	-24.74	20240102	67300	30.61	20240201	124500	-29.40	20231221	32150	173.41	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
95	20240613	111141	57	100.00	KOSPI		기계	N	N	N	N		N	87600	1400	2	1.62	72206269200	839921	15.07	86900	88000	84300	112000	60400	86200	85967.93	3.25	0	49215	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	56782	-292.00	12.94	12	1.30	-300.00	6770.00	124500	20231221	-29.64	32150	20231027	172.47	116800	-25.00	20240102	67300	30.16	20240201	124500	-29.64	20231221	32150	172.47	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
96	20240613	101139	57	100.00	KOSPI		기계	N	N	N	N		N	85500	-700	5	-0.81	50129138300	585502	10.51	86900	87000	84300	112000	60400	86200	85617.35	3.25	0	30757	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	55421	-285.00	12.63	12	0.90	-300.00	6770.00	124500	20231221	-31.33	32150	20231027	165.94	116800	-26.80	20240102	67300	27.04	20240201	124500	-31.33	20231221	32150	165.94	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
97	20240613	091148	57	100.00	KOSPI		기계	N	N	N	N		N	86300	100	2	0.12	24727864300	288709	5.18	86900	87000	84300	112000	60400	86200	85649.76	3.25	0	-29798	95400	90800	86200	81600	77000	93100	83900	324	25800	500	62060	100	1	64819980	55940	-287.67	12.75	12	0.45	-300.00	6770.00	124500	20231221	-30.68	32150	20231027	168.43	116800	-26.11	20240102	67300	28.23	20240201	124500	-30.68	20231221	32150	168.43	20231027	0.68	N	454910	500	324 억		2103489	N	N	27	N	00	N
98	20240612	161128	57	100.00	KOSPI		기계	N	N	N	N		N	86200	5600	2	6.95	484767892500	5539332	278.27	81900	90800	81600	104700	56500	80600	87515.37	2.80	0	321077	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	55875	-287.33	12.73	12	8.55	-300.00	6770.00	124500	20231221	-30.76	32150	20231027	168.12	116800	-26.20	20240102	67300	28.08	20240201	124500	-30.76	20231221	32150	168.12	20231027	0.68	N	454910	500	324 억		1813834	N	N	27	N	00	N
99	20240612	151141	57	100.00	KOSPI		기계	N	N	N	N		N	86100	5500	2	6.82	476404163100	5442349	273.40	81900	90800	81600	104700	56500	80600	87537.13	2.80	0	304319	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	55810	-287.00	12.72	12	8.40	-300.00	6770.00	124500	20231221	-30.84	32150	20231027	167.81	116800	-26.28	20240102	67300	27.93	20240201	124500	-30.84	20231221	32150	167.81	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
100	20240612	141135	57	100.00	KOSPI		기계	N	N	N	N		N	87000	6400	2	7.94	438758965200	5004431	251.40	81900	90800	81600	104700	56500	80600	87674.80	2.80	0	276760	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	56393	-290.00	12.85	12	7.72	-300.00	6770.00	124500	20231221	-30.12	32150	20231027	170.61	116800	-25.51	20240102	67300	29.27	20240201	124500	-30.12	20231221	32150	170.61	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
101	20240612	131136	57	100.00	KOSPI		기계	N	N	N	N		N	86700	6100	2	7.57	422957613500	4823656	242.32	81900	90800	81600	104700	56500	80600	87684.76	2.80	0	254342	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	56199	-289.00	12.81	12	7.44	-300.00	6770.00	124500	20231221	-30.36	32150	20231027	169.67	116800	-25.77	20240102	67300	28.83	20240201	124500	-30.36	20231221	32150	169.67	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
102	20240612	121134	57	100.00	KOSPI		기계	N	N	N	N		N	87800	7200	2	8.93	398555152400	4542892	228.22	81900	90800	81600	104700	56500	80600	87732.37	2.80	0	218676	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	56912	-292.67	12.97	12	7.01	-300.00	6770.00	124500	20231221	-29.48	32150	20231027	173.09	116800	-24.83	20240102	67300	30.46	20240201	124500	-29.48	20231221	32150	173.09	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
103	20240612	111132	57	100.00	KOSPI		기계	N	N	N	N		N	88700	8100	2	10.05	369653252500	4212978	211.64	81900	90800	81600	104700	56500	80600	87742.40	2.80	0	198945	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	57495	-295.67	13.10	12	6.50	-300.00	6770.00	124500	20231221	-28.76	32150	20231027	175.89	116800	-24.06	20240102	67300	31.80	20240201	124500	-28.76	20231221	32150	175.89	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
104	20240612	101135	57	100.00	KOSPI		기계	N	N	N	N		N	88000	7400	2	9.18	317872034700	3630780	182.39	81900	90800	81600	104700	56500	80600	87550.19	2.80	0	169875	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	57042	-293.33	13.00	12	5.60	-300.00	6770.00	124500	20231221	-29.32	32150	20231027	173.72	116800	-24.66	20240102	67300	30.76	20240201	124500	-29.32	20231221	32150	173.72	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
105	20240612	091137	57	100.00	KOSPI		기계	N	N	N	N		N	84600	4000	2	4.96	41282136000	497071	24.97	81900	84700	81600	104700	56500	80600	83053.24	2.80	0	14030	84600	82600	79300	77300	74000	83600	78300	324	24100	500	58030	100	1	64819980	54838	-282.00	12.50	12	0.77	-300.00	6770.00	124500	20231221	-32.05	32150	20231027	163.14	116800	-27.57	20240102	67300	25.71	20240201	124500	-32.05	20231221	32150	163.14	20231027	0.68	N	454910	500	324 억		1813834	N	N	188	N	00	N
106	20240610	161124	57	100.00	KOSPI		기계	N	N	N	N		N	76200	200	2	0.26	31286736500	412777	116.94	76000	77300	74200	98800	53200	76000	75794.77	2.75	0	17266	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	49393	-254.00	11.26	12	0.64	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.69	N	454910	500	324 억		1781578	N	N	214	N	00	N
107	20240610	151134	57	100.00	KOSPI		기계	N	N	N	N		N	75900	-100	5	-0.13	30140743300	397722	112.67	76000	77300	74200	98800	53200	76000	75783.01	2.75	0	14827	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	49198	-253.00	11.21	12	0.61	-300.00	6770.00	124500	20231221	-39.04	32150	20231027	136.08	116800	-35.02	20240102	67300	12.78	20240201	124500	-39.04	20231221	32150	136.08	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
108	20240610	141130	57	100.00	KOSPI		기계	N	N	N	N		N	76200	200	2	0.26	26720141300	352815	99.95	76000	77300	74200	98800	53200	76000	75733.54	2.75	0	7777	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	49393	-254.00	11.26	12	0.54	-300.00	6770.00	124500	20231221	-38.80	32150	20231027	137.01	116800	-34.76	20240102	67300	13.22	20240201	124500	-38.80	20231221	32150	137.01	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
109	20240610	131126	57	100.00	KOSPI		기계	N	N	N	N		N	76400	400	2	0.53	24977967900	329969	93.48	76000	77300	74200	98800	53200	76000	75697.19	2.75	0	4496	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	49522	-254.67	11.29	12	0.51	-300.00	6770.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
110	20240610	121128	57	100.00	KOSPI		기계	N	N	N	N		N	76100	100	2	0.13	23094917600	305290	86.49	76000	77300	74200	98800	53200	76000	75648.20	2.75	0	3131	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	49328	-253.67	11.24	12	0.47	-300.00	6770.00	124500	20231221	-38.88	32150	20231027	136.70	116800	-34.85	20240102	67300	13.08	20240201	124500	-38.88	20231221	32150	136.70	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
111	20240610	111131	57	100.00	KOSPI		기계	N	N	N	N		N	75000	-1000	5	-1.32	14492181800	192724	54.60	76000	76400	74200	98800	53200	76000	75193.23	2.75	0	-25177	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	48615	-250.00	11.08	12	0.30	-300.00	6770.00	124500	20231221	-39.76	32150	20231027	133.28	116800	-35.79	20240102	67300	11.44	20240201	124500	-39.76	20231221	32150	133.28	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
112	20240610	101128	57	100.00	KOSPI		기계	N	N	N	N		N	74800	-1200	5	-1.58	9879083700	130894	37.08	76000	76400	74700	98800	53200	76000	75470.70	2.75	0	-17104	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	48485	-249.33	11.05	12	0.20	-300.00	6770.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
113	20240610	091132	57	100.00	KOSPI		기계	N	N	N	N		N	76100	100	2	0.13	4120983300	54361	15.40	76000	76400	75200	98800	53200	76000	75804.86	2.75	0	-864	78200	77100	75700	74600	73200	77650	75150	324	22800	500	54720	100	1	64819980	49328	-253.67	11.24	12	0.08	-300.00	6770.00	124500	20231221	-38.88	32150	20231027	136.70	116800	-34.85	20240102	67300	13.08	20240201	124500	-38.88	20231221	32150	136.70	20231027	0.69	N	454910	500	324 억		1781578	N	N	24	N	00	N
114	20240607	161201	57	100.00	KOSPI		기계	N	N	N	N		N	76000	600	2	0.80	26108084700	346461	97.78	75900	76800	74300	98000	52800	75400	75354.62	2.66	0	54004	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	49263	-253.33	11.23	12	0.53	-300.00	6770.00	124500	20231221	-38.96	32150	20231027	136.39	116800	-34.93	20240102	67300	12.93	20240201	124500	-38.96	20231221	32150	136.39	20231027	0.68	N	454910	500	324 억		1727219	N	N	24	N	00	N
115	20240607	151217	57	100.00	KOSPI		기계	N	N	N	N		N	76000	600	2	0.80	25039981000	332400	93.81	75900	76800	74300	98000	52800	75400	75330.87	2.66	0	50400	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	49263	-253.33	11.23	12	0.51	-300.00	6770.00	124500	20231221	-38.96	32150	20231027	136.39	116800	-34.93	20240102	67300	12.93	20240201	124500	-38.96	20231221	32150	136.39	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
116	20240607	141203	57	100.00	KOSPI		기계	N	N	N	N		N	75700	300	2	0.40	16686363000	222666	62.84	75900	75900	74300	98000	52800	75400	74938.97	2.66	0	19798	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	49069	-252.33	11.18	12	0.34	-300.00	6770.00	124500	20231221	-39.20	32150	20231027	135.46	116800	-35.19	20240102	67300	12.48	20240201	124500	-39.20	20231221	32150	135.46	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
117	20240607	131203	57	100.00	KOSPI		기계	N	N	N	N		N	75100	-300	5	-0.40	13973497500	186686	52.69	75900	75900	74300	98000	52800	75400	74850.26	2.66	0	11586	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	48680	-250.33	11.09	12	0.29	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
118	20240607	121208	57	100.00	KOSPI		기계	N	N	N	N		N	74900	-500	5	-0.66	12851626800	171729	48.47	75900	75900	74300	98000	52800	75400	74836.66	2.66	0	7484	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	48550	-249.67	11.06	12	0.26	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
119	20240607	111149	57	100.00	KOSPI		기계	N	N	N	N		N	75100	-300	5	-0.40	10948988800	146356	41.31	75900	75900	74300	98000	52800	75400	74810.64	2.66	0	6741	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	48680	-250.33	11.09	12	0.23	-300.00	6770.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
120	20240607	101208	57	100.00	KOSPI		기계	N	N	N	N		N	74900	-500	5	-0.66	8577285200	114734	32.38	75900	75900	74300	98000	52800	75400	74757.98	2.66	0	-6299	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	48550	-249.67	11.06	12	0.18	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
121	20240607	091207	57	100.00	KOSPI		기계	N	N	N	N		N	74400	-1000	5	-1.33	3286439600	43831	12.37	75900	75900	74300	98000	52800	75400	74979.75	2.66	0	-9864	77133	76266	74933	74066	72733	76700	74500	324	22600	500	54280	100	1	64819980	48226	-248.00	10.99	12	0.07	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.68	N	454910	500	324 억		1727219	N	N	8	N	00	N
122	20240605	161202	57	100.00	KOSPI		기계	N	N	N	N		N	75400	1200	2	1.62	26162333700	349101	125.73	74900	75800	73600	96400	52000	74200	74940.25	2.56	0	68020	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48874	-251.33	11.14	12	0.54	-300.00	6770.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.69	N	454910	500	324 억		1658990	N	N	8	N	00	N
123	20240605	151201	57	100.00	KOSPI		기계	N	N	N	N		N	75500	1300	2	1.75	24725662500	330060	118.88	74900	75800	73600	96400	52000	74200	74912.71	2.56	0	66312	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48939	-251.67	11.15	12	0.51	-300.00	6770.00	124500	20231221	-39.36	32150	20231027	134.84	116800	-35.36	20240102	67300	12.18	20240201	124500	-39.36	20231221	32150	134.84	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
124	20240605	141200	57	100.00	KOSPI		기계	N	N	N	N		N	74900	700	2	0.94	16888921200	226085	81.43	74900	75800	73600	96400	52000	74200	74701.73	2.56	0	38796	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48550	-249.67	11.06	12	0.35	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
125	20240605	131200	57	100.00	KOSPI		기계	N	N	N	N		N	74700	500	2	0.67	14866542400	199032	71.68	74900	75800	73600	96400	52000	74200	74694.32	2.56	0	25319	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48421	-249.00	11.03	12	0.31	-300.00	6770.00	124500	20231221	-40.00	32150	20231027	132.35	116800	-36.04	20240102	67300	11.00	20240201	124500	-40.00	20231221	32150	132.35	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
126	20240605	121157	57	100.00	KOSPI		기계	N	N	N	N		N	74800	600	2	0.81	13551614800	181433	65.35	74900	75800	73600	96400	52000	74200	74692.22	2.56	0	20401	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48485	-249.33	11.05	12	0.28	-300.00	6770.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
127	20240605	111159	57	100.00	KOSPI		기계	N	N	N	N		N	74300	100	2	0.13	11977237200	160311	57.74	74900	75800	73600	96400	52000	74200	74712.63	2.56	0	15333	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48161	-247.67	10.97	12	0.25	-300.00	6770.00	124500	20231221	-40.32	32150	20231027	131.10	116800	-36.39	20240102	67300	10.40	20240201	124500	-40.32	20231221	32150	131.10	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
128	20240605	101155	57	100.00	KOSPI		기계	N	N	N	N		N	74400	200	2	0.27	9714464400	129900	46.79	74900	75800	73600	96400	52000	74200	74784.34	2.56	0	6849	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48226	-248.00	10.99	12	0.20	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
129	20240605	091156	57	100.00	KOSPI		기계	N	N	N	N		N	74900	700	2	0.94	4923237600	65424	23.56	74900	75800	74500	96400	52000	74200	75251.84	2.56	0	15918	76000	75100	74300	73400	72600	75550	73850	324	22200	500	53420	100	1	64819980	48550	-249.67	11.06	12	0.10	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.69	N	454910	500	324 억		1658990	N	N	1	N	00	N
130	20240604	161145	57	100.00	KOSPI		기계	N	N	N	N		N	74200	100	2	0.13	20502998400	275120	99.58	74100	75200	73500	96300	51900	74100	74524.52	2.49	0	42060	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48096	-247.33	10.96	12	0.42	-300.00	6770.00	124500	20231221	-40.40	32150	20231027	130.79	116800	-36.47	20240102	67300	10.25	20240201	124500	-40.40	20231221	32150	130.79	20231027	0.69	N	454910	500	324 억		1615500	N	N	1	N	00	N
131	20240604	151148	57	100.00	KOSPI		기계	N	N	N	N		N	74000	-100	5	-0.13	19686253000	264111	95.60	74100	75200	73500	96300	51900	74100	74538.12	2.49	0	42615	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	47967	-246.67	10.93	12	0.41	-300.00	6770.00	124500	20231221	-40.56	32150	20231027	130.17	116800	-36.64	20240102	67300	9.96	20240201	124500	-40.56	20231221	32150	130.17	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
132	20240604	141149	57	100.00	KOSPI		기계	N	N	N	N		N	74500	400	2	0.54	16722166000	224205	81.15	74100	75200	73500	96300	51900	74100	74584.68	2.49	0	45934	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48291	-248.33	11.00	12	0.35	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
133	20240604	131146	57	100.00	KOSPI		기계	N	N	N	N		N	74600	500	2	0.67	15062601000	201931	73.09	74100	75200	73500	96300	51900	74100	74593.28	2.49	0	42539	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48356	-248.67	11.02	12	0.31	-300.00	6770.00	124500	20231221	-40.08	32150	20231027	132.04	116800	-36.13	20240102	67300	10.85	20240201	124500	-40.08	20231221	32150	132.04	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
134	20240604	121144	57	100.00	KOSPI		기계	N	N	N	N		N	74800	700	2	0.94	13277795000	177992	64.43	74100	75200	73500	96300	51900	74100	74598.24	2.49	0	37494	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48485	-249.33	11.05	12	0.27	-300.00	6770.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
135	20240604	111141	57	100.00	KOSPI		기계	N	N	N	N		N	74900	800	2	1.08	11851593900	158897	57.51	74100	75200	73500	96300	51900	74100	74587.23	2.49	0	32395	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48550	-249.67	11.06	12	0.25	-300.00	6770.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
136	20240604	101144	57	100.00	KOSPI		기계	N	N	N	N		N	74500	400	2	0.54	7547197100	101348	36.68	74100	75200	73500	96300	51900	74100	74468.83	2.49	0	11317	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48291	-248.33	11.00	12	0.16	-300.00	6770.00	124500	20231221	-40.16	32150	20231027	131.73	116800	-36.22	20240102	67300	10.70	20240201	124500	-40.16	20231221	32150	131.73	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
137	20240604	091143	57	100.00	KOSPI		기계	N	N	N	N		N	74400	300	2	0.40	1870042300	25245	9.14	74100	74600	73500	96300	51900	74100	74075.57	2.49	0	825	75633	74866	73533	72766	71433	75250	73150	324	22200	500	53350	100	1	64819980	48226	-248.00	10.99	12	0.04	-300.00	6770.00	124500	20231221	-40.24	32150	20231027	131.42	116800	-36.30	20240102	67300	10.55	20240201	124500	-40.24	20231221	32150	131.42	20231027	0.69	N	454910	500	324 억		1615500	N	N	8	N	00	N
138	20240603	161130	57	100.00	KOSPI		기계	N	N	N	N		N	74100	1700	2	2.35	20130049100	273600	116.29	72500	74300	72200	94100	50700	72400	73572.77	2.35	0	90130	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	48032	-247.00	10.95	12	0.42	-300.00	6770.00	124500	20231221	-40.48	32150	20231027	130.48	116800	-36.56	20240102	67300	10.10	20240201	124500	-40.48	20231221	32150	130.48	20231027	0.68	N	454910	500	324 억		1525120	N	N	8	N	00	N
139	20240603	151130	57	100.00	KOSPI		기계	N	N	N	N		N	74100	1700	2	2.35	18848926400	256307	108.94	72500	74300	72200	94100	50700	72400	73540.70	2.35	0	82936	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	48032	-247.00	10.95	12	0.40	-300.00	6770.00	124500	20231221	-40.48	32150	20231027	130.48	116800	-36.56	20240102	67300	10.10	20240201	124500	-40.48	20231221	32150	130.48	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N
140	20240603	141130	57	100.00	KOSPI		기계	N	N	N	N		N	73700	1300	2	1.80	15039929800	204795	87.05	72500	74300	72200	94100	50700	72400	73439.26	2.35	0	58106	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	47772	-245.67	10.89	12	0.32	-300.00	6770.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N
141	20240603	131130	57	100.00	KOSPI		기계	N	N	N	N		N	73500	1100	2	1.52	12671804800	172708	73.41	72500	74300	72200	94100	50700	72400	73371.61	2.35	0	49199	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	47643	-245.00	10.86	12	0.27	-300.00	6770.00	124500	20231221	-40.96	32150	20231027	128.62	116800	-37.07	20240102	67300	9.21	20240201	124500	-40.96	20231221	32150	128.62	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N
142	20240603	121129	57	100.00	KOSPI		기계	N	N	N	N		N	73600	1200	2	1.66	11612733800	158325	67.30	72500	74300	72200	94100	50700	72400	73347.81	2.35	0	43964	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	47708	-245.33	10.87	12	0.24	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N
143	20240603	111124	57	100.00	KOSPI		기계	N	N	N	N		N	73300	900	2	1.24	10303414000	140495	59.72	72500	74300	72200	94100	50700	72400	73336.92	2.35	0	37769	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	47513	-244.33	10.83	12	0.22	-300.00	6770.00	124500	20231221	-41.12	32150	20231027	127.99	116800	-37.24	20240102	67300	8.92	20240201	124500	-41.12	20231221	32150	127.99	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N
144	20240603	101117	57	100.00	KOSPI		기계	N	N	N	N		N	73400	1000	2	1.38	8059699900	109841	46.69	72500	74300	72200	94100	50700	72400	73376.60	2.35	0	31843	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	47578	-244.67	10.84	12	0.17	-300.00	6770.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N
145	20240603	091117	57	100.00	KOSPI		기계	N	N	N	N		N	72400	0	3	0.00	1104058700	15241	6.48	72500	72800	72200	94100	50700	72400	72440.20	2.35	0	-1219	75066	73732	72966	71632	70866	73350	71250	324	21700	500	52120	100	1	64819980	46930	-241.33	10.69	12	0.02	-300.00	6770.00	124500	20231221	-41.85	32150	20231027	125.19	116800	-38.01	20240102	67300	7.58	20240201	124500	-41.85	20231221	32150	125.19	20231027	0.68	N	454910	500	324 억		1525120	N	N	0	N	00	N