KissMeData/077970/price/prices-20240701.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	20240731	160650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16150	-550	5	-3.29	2510850310	152633	162.01	16590	17000	15950	21700	11690	16700	16449.53	1.48	0	-7446	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3716	78.40	1.72	12	0.66	206.00	9393.00	18660	20240625	-13.45	11000	20231024	46.82	18660	-13.45	20240625	11450	41.05	20240119	18660	-13.45	20240625	11000	46.82	20231024	0.44	N	077970	2500	575 억		339837	N	N	1	N	00	N
3	20240731	150657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	-530	5	-3.17	2398419610	145673	154.62	16590	17000	15950	21700	11690	16700	16463.66	1.48	0	-6345	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3721	78.50	1.72	12	0.63	206.00	9393.00	18660	20240625	-13.34	11000	20231024	47.00	18660	-13.34	20240625	11450	41.22	20240119	18660	-13.34	20240625	11000	47.00	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
4	20240731	140657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	-530	5	-3.17	1942699550	117479	124.70	16590	17000	15950	21700	11690	16700	16535.93	1.48	0	-1980	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3721	78.50	1.72	12	0.51	206.00	9393.00	18660	20240625	-13.34	11000	20231024	47.00	18660	-13.34	20240625	11450	41.22	20240119	18660	-13.34	20240625	11000	47.00	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
5	20240731	130656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16710	10	2	0.06	1233497400	73941	78.48	16590	17000	16450	21700	11690	16700	16682.07	1.48	0	-4210	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3845	81.12	1.78	12	0.32	206.00	9393.00	18660	20240625	-10.45	11000	20231024	51.91	18660	-10.45	20240625	11450	45.94	20240119	18660	-10.45	20240625	11000	51.91	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
6	20240731	120656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16700	0	3	0.00	1016243920	60968	64.71	16590	17000	16450	21700	11690	16700	16668.24	1.48	0	-3597	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3842	81.07	1.78	12	0.26	206.00	9393.00	18660	20240625	-10.50	11000	20231024	51.82	18660	-10.50	20240625	11450	45.85	20240119	18660	-10.50	20240625	11000	51.82	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
7	20240731	110657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16710	10	2	0.06	561790950	33518	35.58	16590	17000	16530	21700	11690	16700	16761.72	1.48	0	357	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3845	81.12	1.78	12	0.15	206.00	9393.00	18660	20240625	-10.45	11000	20231024	51.91	18660	-10.45	20240625	11450	45.94	20240119	18660	-10.45	20240625	11000	51.91	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
8	20240731	100656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16750	50	2	0.30	307791910	18344	19.47	16590	17000	16530	21700	11690	16700	16780.92	1.48	0	1635	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3854	81.31	1.78	12	0.08	206.00	9393.00	18660	20240625	-10.24	11000	20231024	52.27	18660	-10.24	20240625	11450	46.29	20240119	18660	-10.24	20240625	11000	52.27	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
9	20240731	090650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16600	-100	5	-0.60	65386260	3940	4.18	16590	16700	16530	21700	11690	16700	16581.68	1.48	0	1345	17320	17010	16770	16460	16220	16890	16340	575	5000	2500	12350	10	1	23008904	3819	80.58	1.77	12	0.02	206.00	9393.00	18660	20240625	-11.04	11000	20231024	50.91	18660	-11.04	20240625	11450	44.98	20240119	18660	-11.04	20240625	11000	50.91	20231024	0.44	N	077970	2500	575 억		339837	N	N	238	N	00	N
10	20240730	160638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16700	-380	5	-2.22	1567084060	93856	46.32	17080	17080	16530	22200	11960	17080	16696.03	1.54	0	3381	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3842	81.07	1.78	12	0.41	206.00	9393.00	18660	20240625	-10.50	11000	20231024	51.82	18660	-10.50	20240625	11450	45.85	20240119	18660	-10.50	20240625	11000	51.82	20231024	0.48	N	077970	2500	575 억		354304	N	N	238	N	00	N
11	20240730	150649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16560	-520	5	-3.04	1449830050	86792	42.83	17080	17080	16530	22200	11960	17080	16703.96	1.54	0	1716	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3810	80.39	1.76	12	0.38	206.00	9393.00	18660	20240625	-11.25	11000	20231024	50.55	18660	-11.25	20240625	11450	44.63	20240119	18660	-11.25	20240625	11000	50.55	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
12	20240730	140642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16630	-450	5	-2.63	1266296380	75735	37.38	17080	17080	16530	22200	11960	17080	16719.33	1.54	0	-1183	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3826	80.73	1.77	12	0.33	206.00	9393.00	18660	20240625	-10.88	11000	20231024	51.18	18660	-10.88	20240625	11450	45.24	20240119	18660	-10.88	20240625	11000	51.18	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
13	20240730	130647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16590	-490	5	-2.87	1177309060	70383	34.74	17080	17080	16530	22200	11960	17080	16726.38	1.54	0	-2050	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3817	80.53	1.77	12	0.31	206.00	9393.00	18660	20240625	-11.09	11000	20231024	50.82	18660	-11.09	20240625	11450	44.89	20240119	18660	-11.09	20240625	11000	50.82	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
14	20240730	120641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16630	-450	5	-2.63	1073722190	64138	31.65	17080	17080	16530	22200	11960	17080	16739.96	1.54	0	-3840	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3826	80.73	1.77	12	0.28	206.00	9393.00	18660	20240625	-10.88	11000	20231024	51.18	18660	-10.88	20240625	11450	45.24	20240119	18660	-10.88	20240625	11000	51.18	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
15	20240730	110647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16700	-380	5	-2.22	912780790	54484	26.89	17080	17080	16530	22200	11960	17080	16752.23	1.54	0	-8598	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3842	81.07	1.78	12	0.24	206.00	9393.00	18660	20240625	-10.50	11000	20231024	51.82	18660	-10.50	20240625	11450	45.85	20240119	18660	-10.50	20240625	11000	51.82	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
16	20240730	100649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16610	-470	5	-2.75	622515260	37166	18.34	17080	17080	16530	22200	11960	17080	16748.16	1.54	0	-10745	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3822	80.63	1.77	12	0.16	206.00	9393.00	18660	20240625	-10.99	11000	20231024	51.00	18660	-10.99	20240625	11450	45.07	20240119	18660	-10.99	20240625	11000	51.00	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
17	20240730	090650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16960	-120	5	-0.70	76288090	4485	2.21	17080	17080	16850	22200	11960	17080	17007.00	1.54	0	-1348	17746	17412	17046	16712	16346	17580	16880	575	5120	2500	12630	10	1	23008904	3902	82.33	1.81	12	0.02	206.00	9393.00	18660	20240625	-9.11	11000	20231024	54.18	18660	-9.11	20240625	11450	48.12	20240119	18660	-9.11	20240625	11000	54.18	20231024	0.48	N	077970	2500	575 억		354304	N	N	0	N	00	N
18	20240729	160638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17080	130	2	0.77	3472378430	202268	101.36	16910	17380	16680	22000	11870	16950	17167.22	1.73	0	3693	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3930	82.91	1.82	12	0.88	206.00	9393.00	18660	20240625	-8.47	11000	20231024	55.27	18660	-8.47	20240625	11450	49.17	20240119	18660	-8.47	20240625	11000	55.27	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
19	20240729	150645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17190	240	2	1.42	3340187810	194543	97.49	16910	17380	16680	22000	11870	16950	17169.41	1.73	0	5461	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3955	83.45	1.83	12	0.85	206.00	9393.00	18660	20240625	-7.88	11000	20231024	56.27	18660	-7.88	20240625	11450	50.13	20240119	18660	-7.88	20240625	11000	56.27	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
20	20240729	140651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17080	130	2	0.77	3014762750	175539	87.97	16910	17380	16680	22000	11870	16950	17174.32	1.73	0	3868	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3930	82.91	1.82	12	0.76	206.00	9393.00	18660	20240625	-8.47	11000	20231024	55.27	18660	-8.47	20240625	11450	49.17	20240119	18660	-8.47	20240625	11000	55.27	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
21	20240729	130652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17260	310	2	1.83	2253505950	131114	65.70	16910	17380	16680	22000	11870	16950	17187.38	1.73	0	9056	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3971	83.79	1.84	12	0.57	206.00	9393.00	18660	20240625	-7.50	11000	20231024	56.91	18660	-7.50	20240625	11450	50.74	20240119	18660	-7.50	20240625	11000	56.91	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
22	20240729	120646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17130	180	2	1.06	1903068470	110787	55.52	16910	17380	16680	22000	11870	16950	17177.72	1.73	0	8280	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3941	83.16	1.82	12	0.48	206.00	9393.00	18660	20240625	-8.20	11000	20231024	55.73	18660	-8.20	20240625	11450	49.61	20240119	18660	-8.20	20240625	11000	55.73	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
23	20240729	110643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17190	240	2	1.42	1698022680	98812	49.52	16910	17380	16680	22000	11870	16950	17184.38	1.73	0	7827	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3955	83.45	1.83	12	0.43	206.00	9393.00	18660	20240625	-7.88	11000	20231024	56.27	18660	-7.88	20240625	11450	50.13	20240119	18660	-7.88	20240625	11000	56.27	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
24	20240729	100640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17300	350	2	2.06	1341110660	78109	39.14	16910	17380	16680	22000	11870	16950	17169.73	1.73	0	7305	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3981	83.98	1.84	12	0.34	206.00	9393.00	18660	20240625	-7.29	11000	20231024	57.27	18660	-7.29	20240625	11450	51.09	20240119	18660	-7.29	20240625	11000	57.27	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
25	20240729	090639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17030	80	2	0.47	220127640	13032	6.53	16910	17080	16680	22000	11870	16950	16891.32	1.73	0	132	17643	17296	16653	16306	15663	17470	16480	575	5050	2500	12540	10	1	23008904	3918	82.67	1.81	12	0.06	206.00	9393.00	18660	20240625	-8.74	11000	20231024	54.82	18660	-8.74	20240625	11450	48.73	20240119	18660	-8.74	20240625	11000	54.82	20231024	0.41	N	077970	2500	575 억		398950	N	N	2	N	00	N
26	20240726	160630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16950	1020	2	6.40	3328307960	198561	122.95	16080	17000	16010	20700	11160	15930	16762.03	1.70	0	46743	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3900	82.28	1.80	12	0.86	206.00	9393.00	18660	20240625	-9.16	11000	20231024	54.09	18660	-9.16	20240625	11450	48.03	20240119	18660	-9.16	20240625	11000	54.09	20231024	0.41	N	077970	2500	575 억		390746	N	N	2	N	00	N
27	20240726	150636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16960	1030	2	6.47	3159121550	188582	116.77	16080	17000	16010	20700	11160	15930	16751.98	1.70	0	47272	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3902	82.33	1.81	12	0.82	206.00	9393.00	18660	20240625	-9.11	11000	20231024	54.18	18660	-9.11	20240625	11450	48.12	20240119	18660	-9.11	20240625	11000	54.18	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
28	20240726	140637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16770	840	2	5.27	2574507670	153906	95.30	16080	17000	16010	20700	11160	15930	16727.79	1.70	0	41510	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3859	81.41	1.79	12	0.67	206.00	9393.00	18660	20240625	-10.13	11000	20231024	52.45	18660	-10.13	20240625	11450	46.46	20240119	18660	-10.13	20240625	11000	52.45	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
29	20240726	130638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16800	870	2	5.46	2231944840	133515	82.67	16080	17000	16010	20700	11160	15930	16716.81	1.70	0	42337	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3865	81.55	1.79	12	0.58	206.00	9393.00	18660	20240625	-9.97	11000	20231024	52.73	18660	-9.97	20240625	11450	46.72	20240119	18660	-9.97	20240625	11000	52.73	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
30	20240726	120642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16830	900	2	5.65	1870091290	111890	69.28	16080	17000	16010	20700	11160	15930	16713.66	1.70	0	37914	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3872	81.70	1.79	12	0.49	206.00	9393.00	18660	20240625	-9.81	11000	20231024	53.00	18660	-9.81	20240625	11450	46.99	20240119	18660	-9.81	20240625	11000	53.00	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
31	20240726	110639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16750	820	2	5.15	1521806920	91111	56.42	16080	17000	16010	20700	11160	15930	16702.78	1.70	0	30632	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3854	81.31	1.78	12	0.40	206.00	9393.00	18660	20240625	-10.24	11000	20231024	52.27	18660	-10.24	20240625	11450	46.29	20240119	18660	-10.24	20240625	11000	52.27	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
32	20240726	100638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16590	660	2	4.14	1051327380	63007	39.01	16080	17000	16010	20700	11160	15930	16685.88	1.70	0	24358	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3817	80.53	1.77	12	0.27	206.00	9393.00	18660	20240625	-11.09	11000	20231024	50.82	18660	-11.09	20240625	11450	44.89	20240119	18660	-11.09	20240625	11000	50.82	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
33	20240726	090632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16380	450	2	2.82	70214630	4308	2.67	16080	16400	16010	20700	11160	15930	16298.66	1.70	0	2327	17363	16646	16273	15556	15183	16460	15370	575	4770	2500	11780	10	1	23008904	3769	79.51	1.74	12	0.02	206.00	9393.00	18660	20240625	-12.22	11000	20231024	48.91	18660	-12.22	20240625	11450	43.06	20240119	18660	-12.22	20240625	11000	48.91	20231024	0.41	N	077970	2500	575 억		390746	N	N	1	N	00	N
34	20240725	160634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15930	-1150	5	-6.73	2624682900	161425	115.10	16990	16990	15900	22200	11960	17080	16259.26	2.07	0	-62484	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3665	77.33	1.70	12	0.70	206.00	9393.00	18660	20240625	-14.63	11000	20231024	44.82	18660	-14.63	20240625	11450	39.13	20240119	18660	-14.63	20240625	11000	44.82	20231024	0.45	N	077970	2500	575 억		475665	N	N	1	N	00	N
35	20240725	150642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	-1130	5	-6.62	2457070780	150903	107.59	16990	16990	15910	22200	11960	17080	16282.03	2.07	0	-59440	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3670	77.43	1.70	12	0.66	206.00	9393.00	18660	20240625	-14.52	11000	20231024	45.00	18660	-14.52	20240625	11450	39.30	20240119	18660	-14.52	20240625	11000	45.00	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
36	20240725	140642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16080	-1000	5	-5.85	2210140940	135480	96.60	16990	16990	15910	22200	11960	17080	16312.96	2.07	0	-50660	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3700	78.06	1.71	12	0.59	206.00	9393.00	18660	20240625	-13.83	11000	20231024	46.18	18660	-13.83	20240625	11450	40.44	20240119	18660	-13.83	20240625	11000	46.18	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
37	20240725	130637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16060	-1020	5	-5.97	2024429470	123900	88.34	16990	16990	15910	22200	11960	17080	16338.74	2.07	0	-49186	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3695	77.96	1.71	12	0.54	206.00	9393.00	18660	20240625	-13.93	11000	20231024	46.00	18660	-13.93	20240625	11450	40.26	20240119	18660	-13.93	20240625	11000	46.00	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
38	20240725	120640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16010	-1070	5	-6.26	1956981460	119700	85.35	16990	16990	15910	22200	11960	17080	16348.56	2.07	0	-47829	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3684	77.72	1.70	12	0.52	206.00	9393.00	18660	20240625	-14.20	11000	20231024	45.55	18660	-14.20	20240625	11450	39.83	20240119	18660	-14.20	20240625	11000	45.55	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
39	20240725	110635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	-1130	5	-6.62	1786594400	109069	77.77	16990	16990	15910	22200	11960	17080	16379.89	2.07	0	-48580	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3670	77.43	1.70	12	0.47	206.00	9393.00	18660	20240625	-14.52	11000	20231024	45.00	18660	-14.52	20240625	11450	39.30	20240119	18660	-14.52	20240625	11000	45.00	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
40	20240725	100635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16320	-760	5	-4.45	1242621420	75389	53.75	16990	16990	16290	22200	11960	17080	16482.16	2.07	0	-28310	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3755	79.22	1.74	12	0.33	206.00	9393.00	18660	20240625	-12.54	11000	20231024	48.36	18660	-12.54	20240625	11450	42.53	20240119	18660	-12.54	20240625	11000	48.36	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
41	20240725	090632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16650	-430	5	-2.52	219960010	13105	9.34	16990	16990	16650	22200	11960	17080	16782.62	2.07	0	-1116	17613	17346	17033	16766	16453	17190	16610	575	5120	2500	12630	10	1	23008904	3831	80.83	1.77	12	0.06	206.00	9393.00	18660	20240625	-10.77	11000	20231024	51.36	18660	-10.77	20240625	11450	45.41	20240119	18660	-10.77	20240625	11000	51.36	20231024	0.45	N	077970	2500	575 억		475665	N	N	3	N	00	N
42	20240724	160629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17080	100	2	0.59	2373541230	139191	72.39	17300	17300	16720	22050	11890	16980	17052.51	2.15	0	7417	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3930	82.91	1.82	12	0.60	206.00	9393.00	18660	20240625	-8.47	11000	20231024	55.27	18660	-8.47	20240625	11450	49.17	20240119	18660	-8.47	20240625	11000	55.27	20231024	0.47	N	077970	2500	575 억		494498	N	N	3	N	00	N
43	20240724	150640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17110	130	2	0.77	2263386820	132749	69.04	17300	17300	16720	22050	11890	16980	17050.23	2.15	0	6547	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3937	83.06	1.82	12	0.58	206.00	9393.00	18660	20240625	-8.31	11000	20231024	55.55	18660	-8.31	20240625	11450	49.43	20240119	18660	-8.31	20240625	11000	55.55	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
44	20240724	140635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17070	90	2	0.53	1852053540	108692	56.53	17300	17300	16720	22050	11890	16980	17039.57	2.15	0	3809	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3928	82.86	1.82	12	0.47	206.00	9393.00	18660	20240625	-8.52	11000	20231024	55.18	18660	-8.52	20240625	11450	49.08	20240119	18660	-8.52	20240625	11000	55.18	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
45	20240724	130642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17070	90	2	0.53	1481423120	87054	45.28	17300	17300	16720	22050	11890	16980	17017.38	2.15	0	-2611	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3928	82.86	1.82	12	0.38	206.00	9393.00	18660	20240625	-8.52	11000	20231024	55.18	18660	-8.52	20240625	11450	49.08	20240119	18660	-8.52	20240625	11000	55.18	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
46	20240724	120640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17010	30	2	0.18	1327533270	78039	40.59	17300	17300	16720	22050	11890	16980	17011.23	2.15	0	-4808	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3914	82.57	1.81	12	0.34	206.00	9393.00	18660	20240625	-8.84	11000	20231024	54.64	18660	-8.84	20240625	11450	48.56	20240119	18660	-8.84	20240625	11000	54.64	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
47	20240724	110638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16870	-110	5	-0.65	1131994760	66533	34.60	17300	17300	16720	22050	11890	16980	17014.14	2.15	0	-8803	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3882	81.89	1.80	12	0.29	206.00	9393.00	18660	20240625	-9.59	11000	20231024	53.36	18660	-9.59	20240625	11450	47.34	20240119	18660	-9.59	20240625	11000	53.36	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
48	20240724	100643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16900	-80	5	-0.47	920586740	53989	28.08	17300	17300	16720	22050	11890	16980	17051.64	2.15	0	-9466	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3889	82.04	1.80	12	0.23	206.00	9393.00	18660	20240625	-9.43	11000	20231024	53.64	18660	-9.43	20240625	11450	47.60	20240119	18660	-9.43	20240625	11000	53.64	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
49	20240724	090634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17060	80	2	0.47	236498490	13911	7.24	17300	17300	16720	22050	11890	16980	17001.13	2.15	0	-7316	17580	17280	16680	16380	15780	17430	16530	575	5070	2500	12560	10	1	23008904	3925	82.82	1.82	12	0.06	206.00	9393.00	18660	20240625	-8.57	11000	20231024	55.09	18660	-8.57	20240625	11450	49.00	20240119	18660	-8.57	20240625	11000	55.09	20231024	0.47	N	077970	2500	575 억		494498	N	N	7	N	00	N
50	20240723	160627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16980	820	2	5.07	3167668930	188907	232.78	16370	16980	16080	21000	11320	16160	16767.36	2.11	0	41985	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3907	82.43	1.81	12	0.82	206.00	9393.00	18660	20240625	-9.00	11000	20231024	54.36	18660	-9.00	20240625	11450	48.30	20240119	18660	-9.00	20240625	11000	54.36	20231024	0.48	N	077970	2500	575 억		485556	N	N	7	N	00	N
51	20240723	150641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16960	800	2	4.95	2871964200	171488	211.32	16370	16980	16080	21000	11320	16160	16747.32	2.11	0	38958	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3902	82.33	1.81	12	0.75	206.00	9393.00	18660	20240625	-9.11	11000	20231024	54.18	18660	-9.11	20240625	11450	48.12	20240119	18660	-9.11	20240625	11000	54.18	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
52	20240723	140630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16890	730	2	4.52	2260211910	135375	166.82	16370	16930	16080	21000	11320	16160	16695.93	2.11	0	20432	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3886	81.99	1.80	12	0.59	206.00	9393.00	18660	20240625	-9.49	11000	20231024	53.55	18660	-9.49	20240625	11450	47.51	20240119	18660	-9.49	20240625	11000	53.55	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
53	20240723	130627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16830	670	2	4.15	1591664630	95780	118.03	16370	16930	16080	21000	11320	16160	16617.92	2.11	0	15968	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3872	81.70	1.79	12	0.42	206.00	9393.00	18660	20240625	-9.81	11000	20231024	53.00	18660	-9.81	20240625	11450	46.99	20240119	18660	-9.81	20240625	11000	53.00	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
54	20240723	120632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16770	610	2	3.77	1148788730	69514	85.66	16370	16770	16080	21000	11320	16160	16526.01	2.11	0	12722	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3859	81.41	1.79	12	0.30	206.00	9393.00	18660	20240625	-10.13	11000	20231024	52.45	18660	-10.13	20240625	11450	46.46	20240119	18660	-10.13	20240625	11000	52.45	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
55	20240723	110634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16740	580	2	3.59	875425610	53183	65.54	16370	16770	16080	21000	11320	16160	16460.63	2.11	0	16070	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3852	81.26	1.78	12	0.23	206.00	9393.00	18660	20240625	-10.29	11000	20231024	52.18	18660	-10.29	20240625	11450	46.20	20240119	18660	-10.29	20240625	11000	52.18	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
56	20240723	100631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16350	190	2	1.18	333237840	20395	25.13	16370	16500	16080	21000	11320	16160	16339.19	2.11	0	3514	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3762	79.37	1.74	12	0.09	206.00	9393.00	18660	20240625	-12.38	11000	20231024	48.64	18660	-12.38	20240625	11450	42.79	20240119	18660	-12.38	20240625	11000	48.64	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
57	20240723	090635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16220	60	2	0.37	64154960	3950	4.87	16370	16500	16080	21000	11320	16160	16241.76	2.11	0	1281	17026	16592	16146	15712	15266	16810	15930	575	4840	2500	11950	10	1	23008904	3732	78.74	1.73	12	0.02	206.00	9393.00	18660	20240625	-13.08	11000	20231024	47.45	18660	-13.08	20240625	11450	41.66	20240119	18660	-13.08	20240625	11000	47.45	20231024	0.48	N	077970	2500	575 억		485556	N	N	689	N	00	N
58	20240722	160625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16160	-30	5	-0.19	1300783230	81080	106.96	16000	16580	15700	21000	11340	16190	16043.12	2.13	0	7824	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3718	78.45	1.72	12	0.35	206.00	9393.00	18660	20240625	-13.40	11000	20231024	46.91	18660	-13.40	20240625	11450	41.14	20240119	18660	-13.40	20240625	11000	46.91	20231024	0.49	N	077970	2500	575 억		490072	N	N	689	N	00	N
59	20240722	150631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16150	-40	5	-0.25	1246714010	77730	102.54	16000	16580	15700	21000	11340	16190	16039.03	2.13	0	6642	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3716	78.40	1.72	12	0.34	206.00	9393.00	18660	20240625	-13.45	11000	20231024	46.82	18660	-13.45	20240625	11450	41.05	20240119	18660	-13.45	20240625	11000	46.82	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
60	20240722	140632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16000	-190	5	-1.17	1132458330	70620	93.16	16000	16580	15700	21000	11340	16190	16035.94	2.13	0	5243	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3681	77.67	1.70	12	0.31	206.00	9393.00	18660	20240625	-14.26	11000	20231024	45.45	18660	-14.26	20240625	11450	39.74	20240119	18660	-14.26	20240625	11000	45.45	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
61	20240722	130629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15990	-200	5	-1.24	1016752670	63403	83.64	16000	16580	15700	21000	11340	16190	16036.35	2.13	0	1549	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3679	77.62	1.70	12	0.28	206.00	9393.00	18660	20240625	-14.31	11000	20231024	45.36	18660	-14.31	20240625	11450	39.65	20240119	18660	-14.31	20240625	11000	45.36	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
62	20240722	120630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15910	-280	5	-1.73	977996150	60970	80.43	16000	16580	15700	21000	11340	16190	16040.61	2.13	0	922	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3661	77.23	1.69	12	0.26	206.00	9393.00	18660	20240625	-14.74	11000	20231024	44.64	18660	-14.74	20240625	11450	38.95	20240119	18660	-14.74	20240625	11000	44.64	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
63	20240722	110626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15790	-400	5	-2.47	841574170	52355	69.07	16000	16580	15700	21000	11340	16190	16074.38	2.13	0	-4281	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3633	76.65	1.68	12	0.23	206.00	9393.00	18660	20240625	-15.38	11000	20231024	43.55	18660	-15.38	20240625	11450	37.90	20240119	18660	-15.38	20240625	11000	43.55	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
64	20240722	100629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15930	-260	5	-1.61	530020670	32681	43.11	16000	16580	15920	21000	11340	16190	16218.01	2.13	0	-38	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3665	77.33	1.70	12	0.14	206.00	9393.00	18660	20240625	-14.63	11000	20231024	44.82	18660	-14.63	20240625	11450	39.13	20240119	18660	-14.63	20240625	11000	44.82	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
65	20240722	090629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16450	260	2	1.61	73029480	4512	5.95	16000	16450	16000	21000	11340	16190	16185.61	2.13	0	-149	16736	16462	16306	16032	15876	16385	15955	575	4810	2500	11980	10	1	23008904	3785	79.85	1.75	12	0.02	206.00	9393.00	18660	20240625	-11.84	11000	20231024	49.55	18660	-11.84	20240625	11450	43.67	20240119	18660	-11.84	20240625	11000	49.55	20231024	0.49	N	077970	2500	575 억		490072	N	N	669	N	00	N
66	20240719	160614	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16190	-350	5	-2.12	1228102770	75362	61.69	16450	16580	16150	21500	11580	16540	16296.76	2.21	0	-6227	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3725	78.59	1.72	12	0.33	206.00	9393.00	18660	20240625	-13.24	11000	20231024	47.18	18660	-13.24	20240625	11450	41.40	20240119	18660	-13.24	20240625	11000	47.18	20231024	0.49	N	077970	2500	575 억		509540	N	N	669	N	00	N
67	20240719	150620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16190	-350	5	-2.12	1053960440	64621	52.89	16450	16580	16150	21500	11580	16540	16309.88	2.21	0	-8315	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3725	78.59	1.72	12	0.28	206.00	9393.00	18660	20240625	-13.24	11000	20231024	47.18	18660	-13.24	20240625	11450	41.40	20240119	18660	-13.24	20240625	11000	47.18	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
68	20240719	140624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	-240	5	-1.45	845754660	51804	42.40	16450	16580	16150	21500	11580	16540	16326.05	2.21	0	-9238	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3750	79.13	1.74	12	0.23	206.00	9393.00	18660	20240625	-12.65	11000	20231024	48.18	18660	-12.65	20240625	11450	42.36	20240119	18660	-12.65	20240625	11000	48.18	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
69	20240719	130616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16150	-390	5	-2.36	745762150	45674	37.39	16450	16580	16150	21500	11580	16540	16327.94	2.21	0	-8703	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3716	78.40	1.72	12	0.20	206.00	9393.00	18660	20240625	-13.45	11000	20231024	46.82	18660	-13.45	20240625	11450	41.05	20240119	18660	-13.45	20240625	11000	46.82	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
70	20240719	120616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16410	-130	5	-0.79	450306120	27499	22.51	16450	16580	16230	21500	11580	16540	16375.36	2.21	0	-2015	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3776	79.66	1.75	12	0.12	206.00	9393.00	18660	20240625	-12.06	11000	20231024	49.18	18660	-12.06	20240625	11450	43.32	20240119	18660	-12.06	20240625	11000	49.18	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
71	20240719	110620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16450	-90	5	-0.54	364809650	22311	18.26	16450	16540	16230	21500	11580	16540	16351.11	2.21	0	-141	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3785	79.85	1.75	12	0.10	206.00	9393.00	18660	20240625	-11.84	11000	20231024	49.55	18660	-11.84	20240625	11450	43.67	20240119	18660	-11.84	20240625	11000	49.55	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
72	20240719	100527	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16390	-150	5	-0.91	242215890	14847	12.15	16450	16540	16230	21500	11580	16540	16314.13	2.21	0	-114	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3771	79.56	1.74	12	0.06	206.00	9393.00	18660	20240625	-12.17	11000	20231024	49.00	18660	-12.17	20240625	11450	43.14	20240119	18660	-12.17	20240625	11000	49.00	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
73	20240719	090630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16260	-280	5	-1.69	52267000	3202	2.62	16450	16540	16260	21500	11580	16540	16323.24	2.21	0	-684	17273	16906	16553	16186	15833	17090	16370	575	4960	2500	12230	10	1	23008904	3741	78.93	1.73	12	0.01	206.00	9393.00	18660	20240625	-12.86	11000	20231024	47.82	18660	-12.86	20240625	11450	42.01	20240119	18660	-12.86	20240625	11000	47.82	20231024	0.49	N	077970	2500	575 억		509540	N	N	679	N	00	N
74	20240718	160609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16540	-260	5	-1.55	2014533710	121535	40.63	16440	16920	16200	21800	11760	16800	16575.79	2.32	0	-2880	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3806	80.29	1.76	12	0.53	206.00	9393.00	18660	20240625	-11.36	11000	20231024	50.36	18660	-11.36	20240625	11450	44.45	20240119	18660	-11.36	20240625	11000	50.36	20231024	0.48	N	077970	2500	575 억		532970	N	N	679	N	00	N
75	20240718	150617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16580	-220	5	-1.31	1945497940	117366	39.24	16440	16920	16200	21800	11760	16800	16576.33	2.32	0	-2576	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3815	80.49	1.77	12	0.51	206.00	9393.00	18660	20240625	-11.15	11000	20231024	50.73	18660	-11.15	20240625	11450	44.80	20240119	18660	-11.15	20240625	11000	50.73	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
76	20240718	140612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16660	-140	5	-0.83	1742181400	105086	35.13	16440	16920	16200	21800	11760	16800	16578.62	2.32	0	-971	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3833	80.87	1.77	12	0.46	206.00	9393.00	18660	20240625	-10.72	11000	20231024	51.45	18660	-10.72	20240625	11450	45.50	20240119	18660	-10.72	20240625	11000	51.45	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
77	20240718	130612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16680	-120	5	-0.71	1592679950	96104	32.13	16440	16920	16200	21800	11760	16800	16572.46	2.32	0	610	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3838	80.97	1.78	12	0.42	206.00	9393.00	18660	20240625	-10.61	11000	20231024	51.64	18660	-10.61	20240625	11450	45.68	20240119	18660	-10.61	20240625	11000	51.64	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
78	20240718	120613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16730	-70	5	-0.42	1375056560	83079	27.77	16440	16920	16200	21800	11760	16800	16551.19	2.32	0	159	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3849	81.21	1.78	12	0.36	206.00	9393.00	18660	20240625	-10.34	11000	20231024	52.09	18660	-10.34	20240625	11450	46.11	20240119	18660	-10.34	20240625	11000	52.09	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
79	20240718	110616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16740	-60	5	-0.36	1243869180	75235	25.15	16440	16920	16200	21800	11760	16800	16533.12	2.32	0	-440	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3852	81.26	1.78	12	0.33	206.00	9393.00	18660	20240625	-10.29	11000	20231024	52.18	18660	-10.29	20240625	11450	46.20	20240119	18660	-10.29	20240625	11000	52.18	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
80	20240718	100619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16680	-120	5	-0.71	1082551040	65595	21.93	16440	16920	16200	21800	11760	16800	16503.56	2.32	0	-1602	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3838	80.97	1.78	12	0.29	206.00	9393.00	18660	20240625	-10.61	11000	20231024	51.64	18660	-10.61	20240625	11450	45.68	20240119	18660	-10.61	20240625	11000	51.64	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
81	20240718	090618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16350	-450	5	-2.68	253735750	15484	5.18	16440	16510	16300	21800	11760	16800	16386.94	2.32	0	718	18060	17430	17100	16470	16140	17265	16305	575	5000	2500	12430	10	1	23008904	3762	79.37	1.74	12	0.07	206.00	9393.00	18660	20240625	-12.38	11000	20231024	48.64	18660	-12.38	20240625	11450	42.79	20240119	18660	-12.38	20240625	11000	48.64	20231024	0.48	N	077970	2500	575 억		532970	N	N	18	N	00	N
82	20240717	160643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16800	-180	5	-1.06	5108519500	298162	71.22	17190	17730	16770	22050	11890	16980	17133.45	2.66	0	-23892	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3865	81.55	1.79	12	1.30	206.00	9393.00	18660	20240625	-9.97	11000	20231024	52.73	18660	-9.97	20240625	11450	46.72	20240119	18660	-9.97	20240625	11000	52.73	20231024	0.48	N	077970	2500	575 억		612560	N	N	18	N	00	N
83	20240717	150647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16840	-140	5	-0.82	4957632420	289193	69.08	17190	17730	16770	22050	11890	16980	17142.99	2.66	0	-24290	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3875	81.75	1.79	12	1.26	206.00	9393.00	18660	20240625	-9.75	11000	20231024	53.09	18660	-9.75	20240625	11450	47.07	20240119	18660	-9.75	20240625	11000	53.09	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
84	20240717	140644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16810	-170	5	-1.00	4578323670	266657	63.69	17190	17730	16800	22050	11890	16980	17169.34	2.66	0	-15176	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3868	81.60	1.79	12	1.16	206.00	9393.00	18660	20240625	-9.91	11000	20231024	52.82	18660	-9.91	20240625	11450	46.81	20240119	18660	-9.91	20240625	11000	52.82	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
85	20240717	130643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16990	10	2	0.06	3999227920	232394	55.51	17190	17730	16870	22050	11890	16980	17208.83	2.66	0	-4699	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3909	82.48	1.81	12	1.01	206.00	9393.00	18660	20240625	-8.95	11000	20231024	54.45	18660	-8.95	20240625	11450	48.38	20240119	18660	-8.95	20240625	11000	54.45	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
86	20240717	120643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17000	20	2	0.12	3644476010	211553	50.53	17190	17730	16870	22050	11890	16980	17227.25	2.66	0	1630	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3912	82.52	1.81	12	0.92	206.00	9393.00	18660	20240625	-8.90	11000	20231024	54.55	18660	-8.90	20240625	11450	48.47	20240119	18660	-8.90	20240625	11000	54.55	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
87	20240717	110643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17250	270	2	1.59	3265780670	189364	45.23	17190	17730	16870	22050	11890	16980	17246.05	2.66	0	2812	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3969	83.74	1.84	12	0.82	206.00	9393.00	18660	20240625	-7.56	11000	20231024	56.82	18660	-7.56	20240625	11450	50.66	20240119	18660	-7.56	20240625	11000	56.82	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
88	20240717	100643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17100	120	2	0.71	2493978710	144111	34.42	17190	17730	16900	22050	11890	16980	17305.96	2.66	0	-4492	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3935	83.01	1.82	12	0.63	206.00	9393.00	18660	20240625	-8.36	11000	20231024	55.45	18660	-8.36	20240625	11450	49.34	20240119	18660	-8.36	20240625	11000	55.45	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
89	20240717	090528	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16980	0	3	0.00	304050800	17789	4.25	17190	17200	16980	22050	11890	16980	17092.07	2.66	0	-6824	18013	17496	16983	16466	15953	17755	16725	575	5070	2500	12560	10	1	23008904	3907	82.43	1.81	12	0.08	206.00	9393.00	18660	20240625	-9.00	11000	20231024	54.36	18660	-9.00	20240625	11450	48.30	20240119	18660	-9.00	20240625	11000	54.36	20231024	0.48	N	077970	2500	575 억		612560	N	N	10	N	00	N
90	20240716	160644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16980	370	2	2.23	7066593290	416358	303.13	16760	17500	16470	21550	11630	16610	16972.41	3.12	0	-1436	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3907	82.43	1.81	12	1.81	206.00	9393.00	18660	20240625	-9.00	11000	20231024	54.36	18660	-9.00	20240625	11450	48.30	20240119	18660	-9.00	20240625	11000	54.36	20231024	0.48	N	077970	2500	575 억		718128	N	N	10	N	00	N
91	20240716	150650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16910	300	2	1.81	6852774980	403733	293.93	16760	17500	16470	21550	11630	16610	16973.57	3.12	0	-123	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3891	82.09	1.80	12	1.75	206.00	9393.00	18660	20240625	-9.38	11000	20231024	53.73	18660	-9.38	20240625	11450	47.69	20240119	18660	-9.38	20240625	11000	53.73	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
92	20240716	140649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16900	290	2	1.75	6474264090	381415	277.69	16760	17500	16470	21550	11630	16610	16974.37	3.12	0	6241	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3889	82.04	1.80	12	1.66	206.00	9393.00	18660	20240625	-9.43	11000	20231024	53.64	18660	-9.43	20240625	11450	47.60	20240119	18660	-9.43	20240625	11000	53.64	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
93	20240716	130649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17010	400	2	2.41	6017176020	354488	258.08	16760	17500	16470	21550	11630	16610	16974.31	3.12	0	14201	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3914	82.57	1.81	12	1.54	206.00	9393.00	18660	20240625	-8.84	11000	20231024	54.64	18660	-8.84	20240625	11450	48.56	20240119	18660	-8.84	20240625	11000	54.64	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
94	20240716	120647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17030	420	2	2.53	4938894090	291510	212.23	16760	17500	16470	21550	11630	16610	16942.50	3.12	0	16081	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3918	82.67	1.81	12	1.27	206.00	9393.00	18660	20240625	-8.74	11000	20231024	54.82	18660	-8.74	20240625	11450	48.73	20240119	18660	-8.74	20240625	11000	54.82	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
95	20240716	110647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16970	360	2	2.17	4516714260	266699	194.17	16760	17500	16470	21550	11630	16610	16935.67	3.12	0	16618	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3905	82.38	1.81	12	1.16	206.00	9393.00	18660	20240625	-9.06	11000	20231024	54.27	18660	-9.06	20240625	11450	48.21	20240119	18660	-9.06	20240625	11000	54.27	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
96	20240716	100648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16870	260	2	1.57	2768517160	162610	118.39	16760	17500	16470	21550	11630	16610	17025.61	3.12	0	2424	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3882	81.89	1.80	12	0.71	206.00	9393.00	18660	20240625	-9.59	11000	20231024	53.36	18660	-9.59	20240625	11450	47.34	20240119	18660	-9.59	20240625	11000	53.36	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
97	20240716	090646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16950	340	2	2.05	113406400	6721	4.89	16760	16960	16760	21550	11630	16610	16875.02	3.12	0	-268	17270	16940	16620	16290	15970	17105	16455	575	4940	2500	12290	10	1	23008904	3900	82.28	1.80	12	0.03	206.00	9393.00	18660	20240625	-9.16	11000	20231024	54.09	18660	-9.16	20240625	11450	48.03	20240119	18660	-9.16	20240625	11000	54.09	20231024	0.48	N	077970	2500	575 억		718128	N	N	306	N	00	N
98	20240715	160637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16610	120	2	0.73	2287054460	136976	163.58	16490	16950	16300	21400	11550	16490	16696.92	3.22	0	6294	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3822	80.63	1.77	12	0.60	206.00	9393.00	18660	20240625	-10.99	11000	20231024	51.00	18660	-10.99	20240625	11450	45.07	20240119	18660	-10.99	20240625	11000	51.00	20231024	0.48	N	077970	2500	575 억		741268	N	N	306	N	00	N
99	20240715	150642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16590	100	2	0.61	2182359880	130672	156.05	16490	16950	16300	21400	11550	16490	16701.07	3.22	0	7342	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3817	80.53	1.77	12	0.57	206.00	9393.00	18660	20240625	-11.09	11000	20231024	50.82	18660	-11.09	20240625	11450	44.89	20240119	18660	-11.09	20240625	11000	50.82	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
100	20240715	140640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16620	130	2	0.79	1679423700	100253	119.73	16490	16950	16300	21400	11550	16490	16751.88	3.22	0	10468	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3824	80.68	1.77	12	0.44	206.00	9393.00	18660	20240625	-10.93	11000	20231024	51.09	18660	-10.93	20240625	11450	45.15	20240119	18660	-10.93	20240625	11000	51.09	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
101	20240715	130641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16810	320	2	1.94	1399182690	83505	99.73	16490	16950	16300	21400	11550	16490	16755.71	3.22	0	16808	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3868	81.60	1.79	12	0.36	206.00	9393.00	18660	20240625	-9.91	11000	20231024	52.82	18660	-9.91	20240625	11450	46.81	20240119	18660	-9.91	20240625	11000	52.82	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
102	20240715	120640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16910	420	2	2.55	1214045260	72509	86.59	16490	16950	16300	21400	11550	16490	16743.41	3.22	0	18752	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3891	82.09	1.80	12	0.32	206.00	9393.00	18660	20240625	-9.38	11000	20231024	53.73	18660	-9.38	20240625	11450	47.69	20240119	18660	-9.38	20240625	11000	53.73	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
103	20240715	110640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16900	410	2	2.49	1008293650	60343	72.06	16490	16950	16300	21400	11550	16490	16709.41	3.22	0	19598	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3889	82.04	1.80	12	0.26	206.00	9393.00	18660	20240625	-9.43	11000	20231024	53.64	18660	-9.43	20240625	11450	47.60	20240119	18660	-9.43	20240625	11000	53.64	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
104	20240715	100640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16780	290	2	1.76	448308440	27092	32.35	16490	16790	16300	21400	11550	16490	16547.65	3.22	0	7583	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3861	81.46	1.79	12	0.12	206.00	9393.00	18660	20240625	-10.08	11000	20231024	52.55	18660	-10.08	20240625	11450	46.55	20240119	18660	-10.08	20240625	11000	52.55	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
105	20240715	090641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16340	-150	5	-0.91	66266850	4044	4.83	16490	16490	16300	21400	11550	16490	16386.20	3.22	0	854	16976	16732	16396	16152	15816	16565	15985	575	4910	2500	12200	10	1	23008904	3760	79.32	1.74	12	0.02	206.00	9393.00	18660	20240625	-12.43	11000	20231024	48.55	18660	-12.43	20240625	11450	42.71	20240119	18660	-12.43	20240625	11000	48.55	20231024	0.48	N	077970	2500	575 억		741268	N	N	0	N	00	N
106	20240712	160635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16490	120	2	0.73	1362716350	83091	116.47	16500	16640	16060	21250	11460	16370	16400.29	3.29	0	3708	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3794	80.05	1.76	12	0.36	206.00	9393.00	18660	20240625	-11.63	11000	20231024	49.91	18660	-11.63	20240625	11450	44.02	20240119	18660	-11.63	20240625	11000	49.91	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
107	20240712	150640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16460	90	2	0.55	1293510940	78885	110.57	16500	16640	16060	21250	11460	16370	16397.43	3.29	0	2972	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3787	79.90	1.75	12	0.34	206.00	9393.00	18660	20240625	-11.79	11000	20231024	49.64	18660	-11.79	20240625	11450	43.76	20240119	18660	-11.79	20240625	11000	49.64	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
108	20240712	140643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16390	20	2	0.12	1105362300	67432	94.52	16500	16640	16060	21250	11460	16370	16392.26	3.29	0	3760	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3771	79.56	1.74	12	0.29	206.00	9393.00	18660	20240625	-12.17	11000	20231024	49.00	18660	-12.17	20240625	11450	43.14	20240119	18660	-12.17	20240625	11000	49.00	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
109	20240712	130638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16570	200	2	1.22	977454410	59669	83.64	16500	16640	16060	21250	11460	16370	16381.28	3.29	0	5295	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3813	80.44	1.76	12	0.26	206.00	9393.00	18660	20240625	-11.20	11000	20231024	50.64	18660	-11.20	20240625	11450	44.72	20240119	18660	-11.20	20240625	11000	50.64	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
110	20240712	120639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16380	10	2	0.06	619724290	37967	53.22	16500	16530	16060	21250	11460	16370	16322.69	3.29	0	-136	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3769	79.51	1.74	12	0.17	206.00	9393.00	18660	20240625	-12.22	11000	20231024	48.91	18660	-12.22	20240625	11450	43.06	20240119	18660	-12.22	20240625	11000	48.91	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
111	20240712	110636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16260	-110	5	-0.67	423515770	25953	36.38	16500	16530	16060	21250	11460	16370	16318.53	3.29	0	-3001	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3741	78.93	1.73	12	0.11	206.00	9393.00	18660	20240625	-12.86	11000	20231024	47.82	18660	-12.86	20240625	11450	42.01	20240119	18660	-12.86	20240625	11000	47.82	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
112	20240712	100638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16210	-160	5	-0.98	315733230	19333	27.10	16500	16530	16060	21250	11460	16370	16331.28	3.29	0	-2183	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3730	78.69	1.73	12	0.08	206.00	9393.00	18660	20240625	-13.13	11000	20231024	47.36	18660	-13.13	20240625	11450	41.57	20240119	18660	-13.13	20240625	11000	47.36	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
113	20240712	090635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16350	-20	5	-0.12	65476180	3993	5.60	16500	16500	16260	21250	11460	16370	16397.86	3.29	0	-2592	16630	16500	16300	16170	15970	16565	16235	575	4880	2500	12110	10	1	23008904	3762	79.37	1.74	12	0.02	206.00	9393.00	18660	20240625	-12.38	11000	20231024	48.64	18660	-12.38	20240625	11450	42.79	20240119	18660	-12.38	20240625	11000	48.64	20231024	0.46	N	077970	2500	575 억		757732	N	N	56	N	00	N
114	20240711	160633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16370	80	2	0.49	1156253260	71204	19.30	16310	16430	16100	21150	11410	16290	16238.36	3.37	0	-6865	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3767	79.47	1.74	12	0.31	206.00	9393.00	18660	20240625	-12.27	11000	20231024	48.82	18660	-12.27	20240625	11450	42.97	20240119	18660	-12.27	20240625	11000	48.82	20231024	0.46	N	077970	2500	575 억		775598	N	N	56	N	00	N
115	20240711	150638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16360	70	2	0.43	1068783340	65847	17.85	16310	16430	16100	21150	11410	16290	16231.31	3.37	0	-6442	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3764	79.42	1.74	12	0.29	206.00	9393.00	18660	20240625	-12.33	11000	20231024	48.73	18660	-12.33	20240625	11450	42.88	20240119	18660	-12.33	20240625	11000	48.73	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
116	20240711	140638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16110	-180	5	-1.10	875151070	53963	14.63	16310	16430	16100	21150	11410	16290	16217.61	3.37	0	-4684	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3707	78.20	1.72	12	0.23	206.00	9393.00	18660	20240625	-13.67	11000	20231024	46.45	18660	-13.67	20240625	11450	40.70	20240119	18660	-13.67	20240625	11000	46.45	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
117	20240711	130635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	-120	5	-0.74	701473010	43200	11.71	16310	16430	16100	21150	11410	16290	16237.80	3.37	0	-4833	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3721	78.50	1.72	12	0.19	206.00	9393.00	18660	20240625	-13.34	11000	20231024	47.00	18660	-13.34	20240625	11450	41.22	20240119	18660	-13.34	20240625	11000	47.00	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
118	20240711	120635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16200	-90	5	-0.55	634735050	39073	10.59	16310	16430	16100	21150	11410	16290	16244.85	3.37	0	-3211	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3727	78.64	1.72	12	0.17	206.00	9393.00	18660	20240625	-13.18	11000	20231024	47.27	18660	-13.18	20240625	11450	41.48	20240119	18660	-13.18	20240625	11000	47.27	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
119	20240711	110634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16180	-110	5	-0.68	598332120	36823	9.98	16310	16430	16100	21150	11410	16290	16248.87	3.37	0	-3381	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3723	78.54	1.72	12	0.16	206.00	9393.00	18660	20240625	-13.29	11000	20231024	47.09	18660	-13.29	20240625	11450	41.31	20240119	18660	-13.29	20240625	11000	47.09	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
120	20240711	100635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	10	2	0.06	434540450	26722	7.24	16310	16430	16100	21150	11410	16290	16261.52	3.37	0	306	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3750	79.13	1.74	12	0.12	206.00	9393.00	18660	20240625	-12.65	11000	20231024	48.18	18660	-12.65	20240625	11450	42.36	20240119	18660	-12.65	20240625	11000	48.18	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
121	20240711	090632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16240	-50	5	-0.31	99349360	6143	1.67	16310	16350	16100	21150	11410	16290	16172.78	3.37	0	-796	18450	17370	16610	15530	14770	17910	16070	575	4860	2500	12050	10	1	23008904	3737	78.83	1.73	12	0.03	206.00	9393.00	18660	20240625	-12.97	11000	20231024	47.64	18660	-12.97	20240625	11450	41.83	20240119	18660	-12.97	20240625	11000	47.64	20231024	0.46	N	077970	2500	575 억		775598	N	N	22	N	00	N
122	20240710	160632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16290	620	2	3.96	6122770100	367058	43.68	15850	17690	15850	20350	10970	15670	16680.66	3.62	0	-11161	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3748	79.08	1.73	12	1.60	206.00	9393.00	18660	20240625	-12.70	11000	20231024	48.09	18660	-12.70	20240625	11450	42.27	20240119	18660	-12.70	20240625	11000	48.09	20231024	0.49	N	077970	2500	575 억		833067	N	N	22	N	00	N
123	20240710	150634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16190	520	2	3.32	6019885920	360741	42.93	15850	17690	15850	20350	10970	15670	16687.56	3.62	0	-10037	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3725	78.59	1.72	12	1.57	206.00	9393.00	18660	20240625	-13.24	11000	20231024	47.18	18660	-13.24	20240625	11450	41.40	20240119	18660	-13.24	20240625	11000	47.18	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
124	20240710	140632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16280	610	2	3.89	5733349200	343092	40.83	15850	17690	15850	20350	10970	15670	16710.82	3.62	0	-5247	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3746	79.03	1.73	12	1.49	206.00	9393.00	18660	20240625	-12.75	11000	20231024	48.00	18660	-12.75	20240625	11450	42.18	20240119	18660	-12.75	20240625	11000	48.00	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
125	20240710	130633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16290	620	2	3.96	5565000220	332764	39.60	15850	17690	15850	20350	10970	15670	16723.56	3.62	0	-2898	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3748	79.08	1.73	12	1.45	206.00	9393.00	18660	20240625	-12.70	11000	20231024	48.09	18660	-12.70	20240625	11450	42.27	20240119	18660	-12.70	20240625	11000	48.09	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
126	20240710	120633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	630	2	4.02	5381621460	321534	38.26	15850	17690	15850	20350	10970	15670	16737.33	3.62	0	2435	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3750	79.13	1.74	12	1.40	206.00	9393.00	18660	20240625	-12.65	11000	20231024	48.18	18660	-12.65	20240625	11450	42.36	20240119	18660	-12.65	20240625	11000	48.18	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
127	20240710	110633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16290	620	2	3.96	5149816530	307388	36.58	15850	17690	15850	20350	10970	15670	16753.47	3.62	0	7377	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3748	79.08	1.73	12	1.34	206.00	9393.00	18660	20240625	-12.70	11000	20231024	48.09	18660	-12.70	20240625	11450	42.27	20240119	18660	-12.70	20240625	11000	48.09	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
128	20240710	100629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16380	710	2	4.53	4562716270	271440	32.30	15850	17690	15850	20350	10970	15670	16809.30	3.62	0	9950	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3769	79.51	1.74	12	1.18	206.00	9393.00	18660	20240625	-12.22	11000	20231024	48.91	18660	-12.22	20240625	11450	43.06	20240119	18660	-12.22	20240625	11000	48.91	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
129	20240710	090632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16530	860	2	5.49	472021870	28678	3.41	15850	16900	15850	20350	10970	15670	16459.37	3.62	0	972	16303	15986	15823	15506	15343	15905	15425	575	4680	2500	11590	10	1	23008904	3803	80.24	1.76	12	0.12	206.00	9393.00	18660	20240625	-11.41	11000	20231024	50.27	18660	-11.41	20240625	11450	44.37	20240119	18660	-11.41	20240625	11000	50.27	20231024	0.49	N	077970	2500	575 억		833067	N	N	13	N	00	N
130	20240709	160630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15670	-410	5	-2.55	637936400	40345	52.27	16100	16140	15660	20900	11260	16080	15811.19	0.17	0	-5522	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3605	76.07	1.67	12	0.18	206.00	9393.00	18660	20240625	-16.02	11000	20231024	42.45	18660	-16.02	20240625	11450	36.86	20240119	18660	-16.02	20240625	11000	42.45	20231024	0.46	N	077970	2500	575 억		39367	N	N	13	N	00	N
131	20240709	150632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15790	-290	5	-1.80	565426790	35724	46.28	16100	16140	15660	20900	11260	16080	15826.55	0.17	0	-5130	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3633	76.65	1.68	12	0.16	206.00	9393.00	18660	20240625	-15.38	11000	20231024	43.55	18660	-15.38	20240625	11450	37.90	20240119	18660	-15.38	20240625	11000	43.55	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
132	20240709	140632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15690	-390	5	-2.43	485747280	30652	39.71	16100	16140	15660	20900	11260	16080	15845.99	0.17	0	-4294	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3610	76.17	1.67	12	0.13	206.00	9393.00	18660	20240625	-15.92	11000	20231024	42.64	18660	-15.92	20240625	11450	37.03	20240119	18660	-15.92	20240625	11000	42.64	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
133	20240709	130634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15720	-360	5	-2.24	442240110	27878	36.12	16100	16140	15660	20900	11260	16080	15862.21	0.17	0	-4340	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3617	76.31	1.67	12	0.12	206.00	9393.00	18660	20240625	-15.76	11000	20231024	42.91	18660	-15.76	20240625	11450	37.29	20240119	18660	-15.76	20240625	11000	42.91	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
134	20240709	120635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15720	-360	5	-2.24	388567180	24457	31.69	16100	16140	15660	20900	11260	16080	15886.55	0.17	0	-5997	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3617	76.31	1.67	12	0.11	206.00	9393.00	18660	20240625	-15.76	11000	20231024	42.91	18660	-15.76	20240625	11450	37.29	20240119	18660	-15.76	20240625	11000	42.91	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
135	20240709	110635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15800	-280	5	-1.74	302602430	18995	24.61	16100	16140	15750	20900	11260	16080	15929.42	0.17	0	-5968	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3635	76.70	1.68	12	0.08	206.00	9393.00	18660	20240625	-15.33	11000	20231024	43.64	18660	-15.33	20240625	11450	37.99	20240119	18660	-15.33	20240625	11000	43.64	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
136	20240709	100632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15900	-180	5	-1.12	198304300	12398	16.06	16100	16140	15900	20900	11260	16080	15993.79	0.17	0	-3402	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3658	77.18	1.69	12	0.05	206.00	9393.00	18660	20240625	-14.79	11000	20231024	44.55	18660	-14.79	20240625	11450	38.86	20240119	18660	-14.79	20240625	11000	44.55	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
137	20240709	090632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15970	-110	5	-0.68	43366950	2708	3.51	16100	16100	15970	20900	11260	16080	16010.43	0.17	0	-266	16806	16442	16016	15652	15226	16625	15835	575	4820	2500	11890	10	1	23008904	3675	77.52	1.70	12	0.01	206.00	9393.00	18660	20240625	-14.42	11000	20231024	45.18	18660	-14.42	20240625	11450	39.48	20240119	18660	-14.42	20240625	11000	45.18	20231024	0.46	N	077970	2500	575 억		39367	N	N	33	N	00	N
138	20240708	160627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16080	280	2	1.77	1234006470	77015	57.90	15590	16380	15590	20500	11060	15800	16022.79	0.16	0	1352	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3700	78.06	1.71	12	0.33	206.00	9393.00	18660	20240625	-13.83	11000	20231024	46.18	18660	-13.83	20240625	11450	40.44	20240119	18660	-13.83	20240625	11000	46.18	20231024	0.44	N	077970	2500	575 억		36438	N	N	33	N	00	N
139	20240708	150629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16120	320	2	2.03	1165995340	72792	54.72	15590	16380	15590	20500	11060	15800	16018.18	0.16	0	1521	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3709	78.25	1.72	12	0.32	206.00	9393.00	18660	20240625	-13.61	11000	20231024	46.55	18660	-13.61	20240625	11450	40.79	20240119	18660	-13.61	20240625	11000	46.55	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
140	20240708	140631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16090	290	2	1.84	1087861930	67942	51.07	15590	16380	15590	20500	11060	15800	16011.63	0.16	0	1870	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3702	78.11	1.71	12	0.30	206.00	9393.00	18660	20240625	-13.77	11000	20231024	46.27	18660	-13.77	20240625	11450	40.52	20240119	18660	-13.77	20240625	11000	46.27	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
141	20240708	130627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	370	2	2.34	978171830	61138	45.96	15590	16380	15590	20500	11060	15800	15999.41	0.16	0	5377	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3721	78.50	1.72	12	0.27	206.00	9393.00	18660	20240625	-13.34	11000	20231024	47.00	18660	-13.34	20240625	11450	41.22	20240119	18660	-13.34	20240625	11000	47.00	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
142	20240708	120629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16000	200	2	1.27	538837710	33842	25.44	15590	16130	15590	20500	11060	15800	15922.16	0.16	0	2985	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3681	77.67	1.70	12	0.15	206.00	9393.00	18660	20240625	-14.26	11000	20231024	45.45	18660	-14.26	20240625	11450	39.74	20240119	18660	-14.26	20240625	11000	45.45	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
143	20240708	110626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15830	30	2	0.19	453753770	28503	21.43	15590	16130	15590	20500	11060	15800	15919.51	0.16	0	2932	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3642	76.84	1.69	12	0.12	206.00	9393.00	18660	20240625	-15.17	11000	20231024	43.91	18660	-15.17	20240625	11450	38.25	20240119	18660	-15.17	20240625	11000	43.91	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
144	20240708	100627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15960	160	2	1.01	275185660	17244	12.96	15590	16130	15590	20500	11060	15800	15958.34	0.16	0	1784	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3672	77.48	1.70	12	0.07	206.00	9393.00	18660	20240625	-14.47	11000	20231024	45.09	18660	-14.47	20240625	11450	39.39	20240119	18660	-14.47	20240625	11000	45.09	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
145	20240708	090627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16060	260	2	1.65	100043000	6300	4.74	15590	16100	15590	20500	11060	15800	15879.84	0.16	0	1094	16906	16352	15996	15442	15086	16175	15265	575	4700	2500	11690	10	1	23008904	3695	77.96	1.71	12	0.03	206.00	9393.00	18660	20240625	-13.93	11000	20231024	46.00	18660	-13.93	20240625	11450	40.26	20240119	18660	-13.93	20240625	11000	46.00	20231024	0.44	N	077970	2500	575 억		36438	N	N	67	N	00	N
146	20240705	160624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15800	-670	5	-4.07	2118095920	132995	204.04	16360	16550	15640	21400	11530	16470	15925.72	0.12	0	7279	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3635	76.70	1.68	12	0.58	206.00	9393.00	18660	20240625	-15.33	11000	20231024	43.64	18660	-15.33	20240625	11450	37.99	20240119	18660	-15.33	20240625	11000	43.64	20231024	0.43	N	077970	2500	575 억		27535	N	N	67	N	00	N
147	20240705	150627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15820	-650	5	-3.95	2062607600	129489	198.66	16360	16550	15640	21400	11530	16470	15928.41	0.12	0	8299	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3640	76.80	1.68	12	0.56	206.00	9393.00	18660	20240625	-15.22	11000	20231024	43.82	18660	-15.22	20240625	11450	38.17	20240119	18660	-15.22	20240625	11000	43.82	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
148	20240705	140627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15790	-680	5	-4.13	1756581580	110042	168.83	16360	16550	15750	21400	11530	16470	15962.37	0.12	0	3917	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3633	76.65	1.68	12	0.48	206.00	9393.00	18660	20240625	-15.38	11000	20231024	43.55	18660	-15.38	20240625	11450	37.90	20240119	18660	-15.38	20240625	11000	43.55	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
149	20240705	130626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	-590	5	-3.58	1507087320	94294	144.67	16360	16550	15750	21400	11530	16470	15982.34	0.12	0	6602	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3654	77.09	1.69	12	0.41	206.00	9393.00	18660	20240625	-14.90	11000	20231024	44.36	18660	-14.90	20240625	11450	38.69	20240119	18660	-14.90	20240625	11000	44.36	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
150	20240705	120626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15890	-580	5	-3.52	1319612300	82484	126.55	16360	16550	15750	21400	11530	16470	15997.83	0.12	0	6667	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3656	77.14	1.69	12	0.36	206.00	9393.00	18660	20240625	-14.84	11000	20231024	44.45	18660	-14.84	20240625	11450	38.78	20240119	18660	-14.84	20240625	11000	44.45	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
151	20240705	110624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16000	-470	5	-2.85	1135486760	70907	108.79	16360	16550	15750	21400	11530	16470	16013.10	0.12	0	5831	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3681	77.67	1.70	12	0.31	206.00	9393.00	18660	20240625	-14.26	11000	20231024	45.45	18660	-14.26	20240625	11450	39.74	20240119	18660	-14.26	20240625	11000	45.45	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
152	20240705	100625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	-590	5	-3.58	751563170	46767	71.75	16360	16550	15880	21400	11530	16470	16069.52	0.12	0	2831	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3654	77.09	1.69	12	0.20	206.00	9393.00	18660	20240625	-14.90	11000	20231024	44.36	18660	-14.90	20240625	11450	38.69	20240119	18660	-14.90	20240625	11000	44.36	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
153	20240705	090625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16450	-20	5	-0.12	28168200	1716	2.63	16360	16550	16350	21400	11530	16470	16411.63	0.12	0	-273	17403	16936	16673	16206	15943	16805	16075	575	4930	2500	12180	10	1	23008904	3785	79.85	1.75	12	0.01	206.00	9393.00	18660	20240625	-11.84	11000	20231024	49.55	18660	-11.84	20240625	11450	43.67	20240119	18660	-11.84	20240625	11000	49.55	20231024	0.43	N	077970	2500	575 억		27535	N	N	28	N	00	N
154	20240704	160622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16470	-490	5	-2.89	1084736760	65019	41.52	16960	17140	16410	22000	11880	16960	16684.07	0.17	0	-9971	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3790	79.95	1.75	12	0.28	206.00	9393.00	18660	20240625	-11.74	11000	20231024	49.73	18660	-11.74	20240625	11450	43.84	20240119	18660	-11.74	20240625	11000	49.73	20231024	0.47	N	077970	2500	575 억		38162	N	N	28	N	00	N
155	20240704	150625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16490	-470	5	-2.77	990104100	59276	37.86	16960	17140	16410	22000	11880	16960	16703.29	0.17	0	-6717	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3794	80.05	1.76	12	0.26	206.00	9393.00	18660	20240625	-11.63	11000	20231024	49.91	18660	-11.63	20240625	11450	44.02	20240119	18660	-11.63	20240625	11000	49.91	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
156	20240704	140624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16490	-470	5	-2.77	880123280	52606	33.60	16960	17140	16410	22000	11880	16960	16730.47	0.17	0	-4134	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3794	80.05	1.76	12	0.23	206.00	9393.00	18660	20240625	-11.63	11000	20231024	49.91	18660	-11.63	20240625	11450	44.02	20240119	18660	-11.63	20240625	11000	49.91	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
157	20240704	130625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16710	-250	5	-1.47	671142000	39945	25.51	16960	17140	16550	22000	11880	16960	16801.65	0.17	0	-5280	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3845	81.12	1.78	12	0.17	206.00	9393.00	18660	20240625	-10.45	11000	20231024	51.91	18660	-10.45	20240625	11450	45.94	20240119	18660	-10.45	20240625	11000	51.91	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
158	20240704	120624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16640	-320	5	-1.89	530431640	31488	20.11	16960	17140	16620	22000	11880	16960	16845.52	0.17	0	-4727	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3829	80.78	1.77	12	0.14	206.00	9393.00	18660	20240625	-10.83	11000	20231024	51.27	18660	-10.83	20240625	11450	45.33	20240119	18660	-10.83	20240625	11000	51.27	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
159	20240704	110623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16780	-180	5	-1.06	432148930	25608	16.35	16960	17140	16740	22000	11880	16960	16875.54	0.17	0	-3170	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3861	81.46	1.79	12	0.11	206.00	9393.00	18660	20240625	-10.08	11000	20231024	52.55	18660	-10.08	20240625	11450	46.55	20240119	18660	-10.08	20240625	11000	52.55	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
160	20240704	100623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16900	-60	5	-0.35	280209630	16549	10.57	16960	17140	16740	22000	11880	16960	16932.12	0.17	0	-2866	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3889	82.04	1.80	12	0.07	206.00	9393.00	18660	20240625	-9.43	11000	20231024	53.64	18660	-9.43	20240625	11450	47.60	20240119	18660	-9.43	20240625	11000	53.64	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
161	20240704	090624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16960	0	3	0.00	145163640	8533	5.45	16960	17140	16960	22000	11880	16960	17012.03	0.17	0	-3558	18253	17606	16953	16306	15653	17280	15980	575	5040	2500	12550	10	1	23008904	3902	82.33	1.81	12	0.04	206.00	9393.00	18660	20240625	-9.11	11000	20231024	54.18	18660	-9.11	20240625	11450	48.12	20240119	18660	-9.11	20240625	11000	54.18	20231024	0.47	N	077970	2500	575 억		38162	N	N	11	N	00	N
162	20240703	160621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16960	-260	5	-1.51	2616298730	156512	138.43	17600	17600	16300	22350	12060	17220	16715.87	0.33	0	-34968	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3902	82.33	1.81	12	0.68	206.00	9393.00	18660	20240625	-9.11	11000	20231024	54.18	18660	-9.11	20240625	11450	48.12	20240119	18660	-9.11	20240625	11000	54.18	20231024	0.45	N	077970	2500	575 억		76195	N	N	11	N	00	N
163	20240703	150622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16980	-240	5	-1.39	2440350690	146130	129.25	17600	17600	16300	22350	12060	17220	16699.86	0.33	0	-29458	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3907	82.43	1.81	12	0.64	206.00	9393.00	18660	20240625	-9.00	11000	20231024	54.36	18660	-9.00	20240625	11450	48.30	20240119	18660	-9.00	20240625	11000	54.36	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
164	20240703	140623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16750	-470	5	-2.73	2007130110	120480	106.56	17600	17600	16300	22350	12060	17220	16659.45	0.33	0	-21862	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3854	81.31	1.78	12	0.52	206.00	9393.00	18660	20240625	-10.24	11000	20231024	52.27	18660	-10.24	20240625	11450	46.29	20240119	18660	-10.24	20240625	11000	52.27	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
165	20240703	130621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16320	-900	5	-5.23	1598652780	95899	84.82	17600	17600	16300	22350	12060	17220	16670.17	0.33	0	-22246	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3755	79.22	1.74	12	0.42	206.00	9393.00	18660	20240625	-12.54	11000	20231024	48.36	18660	-12.54	20240625	11450	42.53	20240119	18660	-12.54	20240625	11000	48.36	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
166	20240703	120621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	-920	5	-5.34	1395031280	83418	73.78	17600	17600	16300	22350	12060	17220	16723.38	0.33	0	-20377	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3750	79.13	1.74	12	0.36	206.00	9393.00	18660	20240625	-12.65	11000	20231024	48.18	18660	-12.65	20240625	11450	42.36	20240119	18660	-12.65	20240625	11000	48.18	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
167	20240703	110623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16640	-580	5	-3.37	937894420	55619	49.19	17600	17600	16570	22350	12060	17220	16862.84	0.33	0	-13562	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3829	80.78	1.77	12	0.24	206.00	9393.00	18660	20240625	-10.83	11000	20231024	51.27	18660	-10.83	20240625	11450	45.33	20240119	18660	-10.83	20240625	11000	51.27	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
168	20240703	100624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16730	-490	5	-2.85	563689050	33211	29.37	17600	17600	16710	22350	12060	17220	16972.96	0.33	0	-7684	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3849	81.21	1.78	12	0.14	206.00	9393.00	18660	20240625	-10.34	11000	20231024	52.09	18660	-10.34	20240625	11450	46.11	20240119	18660	-10.34	20240625	11000	52.09	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
169	20240703	090621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17260	40	2	0.23	106926510	6179	5.47	17600	17600	17240	22350	12060	17220	17304.82	0.33	0	-3755	18140	17680	17240	16780	16340	17460	16560	575	5130	2500	12740	10	1	23008904	3971	83.79	1.84	12	0.03	206.00	9393.00	18660	20240625	-7.50	11000	20231024	56.91	18660	-7.50	20240625	11450	50.74	20240119	18660	-7.50	20240625	11000	56.91	20231024	0.45	N	077970	2500	575 억		76195	N	N	20	N	00	N
170	20240702	160620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17220	-170	5	-0.98	1927312450	111814	56.78	17700	17700	16800	22600	12180	17390	17236.77	0.41	0	-17026	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3962	83.59	1.83	12	0.49	206.00	9393.00	18660	20240625	-7.72	11000	20231024	56.55	18660	-7.72	20240625	11450	50.39	20240119	18660	-7.72	20240625	11000	56.55	20231024	0.42	N	077970	2500	575 억		93291	N	N	20	N	00	N
171	20240702	150621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17230	-160	5	-0.92	1880633790	109104	55.41	17700	17700	16800	22600	12180	17390	17237.07	0.41	0	-16618	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3964	83.64	1.83	12	0.47	206.00	9393.00	18660	20240625	-7.66	11000	20231024	56.64	18660	-7.66	20240625	11450	50.48	20240119	18660	-7.66	20240625	11000	56.64	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
172	20240702	140621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17280	-110	5	-0.63	1751582030	101650	51.62	17700	17700	16800	22600	12180	17390	17231.50	0.41	0	-12441	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3976	83.88	1.84	12	0.44	206.00	9393.00	18660	20240625	-7.40	11000	20231024	57.09	18660	-7.40	20240625	11450	50.92	20240119	18660	-7.40	20240625	11000	57.09	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
173	20240702	130621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17200	-190	5	-1.09	1626326150	94375	47.93	17700	17700	16800	22600	12180	17390	17232.59	0.41	0	-10231	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3958	83.50	1.83	12	0.41	206.00	9393.00	18660	20240625	-7.82	11000	20231024	56.36	18660	-7.82	20240625	11450	50.22	20240119	18660	-7.82	20240625	11000	56.36	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
174	20240702	120621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17310	-80	5	-0.46	1526706490	88584	44.99	17700	17700	16800	22600	12180	17390	17234.56	0.41	0	-8158	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3983	84.03	1.84	12	0.38	206.00	9393.00	18660	20240625	-7.23	11000	20231024	57.36	18660	-7.23	20240625	11450	51.18	20240119	18660	-7.23	20240625	11000	57.36	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
175	20240702	110620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17460	70	2	0.40	1429377610	82949	42.12	17700	17700	16800	22600	12180	17390	17232.01	0.41	0	-7929	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	4017	84.76	1.86	12	0.36	206.00	9393.00	18660	20240625	-6.43	11000	20231024	58.73	18660	-6.43	20240625	11450	52.49	20240119	18660	-6.43	20240625	11000	58.73	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
176	20240702	100620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17300	-90	5	-0.52	915814310	53592	27.22	17700	17700	16800	22600	12180	17390	17088.64	0.41	0	-9153	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3981	83.98	1.84	12	0.23	206.00	9393.00	18660	20240625	-7.29	11000	20231024	57.27	18660	-7.29	20240625	11450	51.09	20240119	18660	-7.29	20240625	11000	57.27	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
177	20240702	090622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17350	-40	5	-0.23	178631860	10254	5.21	17700	17700	17240	22600	12180	17390	17420.70	0.41	0	-3461	18270	17830	17130	16690	15990	18050	16910	575	5210	2500	12860	10	1	23008904	3992	84.22	1.85	12	0.04	206.00	9393.00	18660	20240625	-7.02	11000	20231024	57.73	18660	-7.02	20240625	11450	51.53	20240119	18660	-7.02	20240625	11000	57.73	20231024	0.42	N	077970	2500	575 억		93291	N	N	42	N	00	N
178	20240701	160618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17390	290	2	1.70	3337057280	195481	168.30	17000	17570	16430	22200	11970	17100	17070.86	0.55	0	-34090	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	4001	84.42	1.85	12	0.85	206.00	9393.00	18660	20240625	-6.81	11000	20231024	58.09	18660	-6.81	20240625	11450	51.88	20240119	18660	-6.81	20240625	11000	58.09	20231024	0.42	N	077970	2500	575 억		125953	N	N	42	N	00	N
179	20240701	150620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17400	300	2	1.75	3205205900	187911	161.78	17000	17570	16430	22200	11970	17100	17057.04	0.55	0	-30443	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	4004	84.47	1.85	12	0.82	206.00	9393.00	18660	20240625	-6.75	11000	20231024	58.18	18660	-6.75	20240625	11450	51.97	20240119	18660	-6.75	20240625	11000	58.18	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N
180	20240701	140619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17480	380	2	2.22	2525379940	149033	128.31	17000	17480	16430	22200	11970	17100	16945.10	0.55	0	-13275	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	4022	84.85	1.86	12	0.65	206.00	9393.00	18660	20240625	-6.32	11000	20231024	58.91	18660	-6.32	20240625	11450	52.66	20240119	18660	-6.32	20240625	11000	58.91	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N
181	20240701	130619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17270	170	2	0.99	1931219040	114703	98.76	17000	17270	16430	22200	11970	17100	16836.68	0.55	0	-15168	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	3974	83.83	1.84	12	0.50	206.00	9393.00	18660	20240625	-7.45	11000	20231024	57.00	18660	-7.45	20240625	11450	50.83	20240119	18660	-7.45	20240625	11000	57.00	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N
182	20240701	120620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17100	0	3	0.00	1475135990	88117	75.87	17000	17190	16430	22200	11970	17100	16740.64	0.55	0	-18447	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	3935	83.01	1.82	12	0.38	206.00	9393.00	18660	20240625	-8.36	11000	20231024	55.45	18660	-8.36	20240625	11450	49.34	20240119	18660	-8.36	20240625	11000	55.45	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N
183	20240701	110619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16970	-130	5	-0.76	1203887110	72228	62.19	17000	17040	16430	22200	11970	17100	16667.85	0.55	0	-11017	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	3905	82.38	1.81	12	0.31	206.00	9393.00	18660	20240625	-9.06	11000	20231024	54.27	18660	-9.06	20240625	11450	48.21	20240119	18660	-9.06	20240625	11000	54.27	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N
184	20240701	100617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16440	-660	5	-3.86	991170510	59552	51.27	17000	17040	16430	22200	11970	17100	16643.75	0.55	0	-12040	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	3783	79.81	1.75	12	0.26	206.00	9393.00	18660	20240625	-11.90	11000	20231024	49.45	18660	-11.90	20240625	11450	43.58	20240119	18660	-11.90	20240625	11000	49.45	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N
185	20240701	090616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16940	-160	5	-0.94	160509810	9490	8.17	17000	17040	16740	22200	11970	17100	16913.49	0.55	0	3690	17760	17430	16880	16550	16000	17595	16715	575	5100	2500	12650	10	1	23008904	3898	82.23	1.80	12	0.04	206.00	9393.00	18660	20240625	-9.22	11000	20231024	54.00	18660	-9.22	20240625	11450	47.95	20240119	18660	-9.22	20240625	11000	54.00	20231024	0.42	N	077970	2500	575 억		125953	N	N	16	N	00	N