KissMeData/079550/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	160657	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200000	-12000	5	-5.66	90657414400	446616	190.84	208500	214500	196500	275500	148500	212000	202992.89	20.88	0	-16168	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	44000	25.15	4.16	12	2.03	7953.00	48076.00	249000	20240717	-19.68	72200	20230728	177.01	249000	-19.68	20240717	104000	92.31	20240130	249000	-19.68	20240717	72500	175.86	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	1713	N	00	N
3	20240731	150704	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	-11500	5	-5.42	86102112900	423892	181.13	208500	214500	196500	275500	148500	212000	203120.35	20.88	0	-16463	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	44110	25.21	4.17	12	1.93	7953.00	48076.00	249000	20240717	-19.48	72200	20230728	177.70	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	72500	176.55	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
4	20240731	140704	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197500	-14500	5	-6.84	74591042100	366190	156.47	208500	214500	196500	275500	148500	212000	203692.31	20.88	0	-16627	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	100	1	22000000	43450	24.83	4.11	12	1.66	7953.00	48076.00	249000	20240717	-20.68	72200	20230728	173.55	249000	-20.68	20240717	104000	89.90	20240130	249000	-20.68	20240717	72500	172.41	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
5	20240731	130702	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	-11500	5	-5.42	53657295500	260710	111.40	208500	214500	200500	275500	148500	212000	205809.46	20.88	0	-651	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	44110	25.21	4.17	12	1.19	7953.00	48076.00	249000	20240717	-19.48	72200	20230728	177.70	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	72500	176.55	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
6	20240731	120703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	202500	-9500	5	-4.48	46305625000	224260	95.83	208500	214500	201000	275500	148500	212000	206479.04	20.88	0	5870	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	44550	25.46	4.21	12	1.02	7953.00	48076.00	249000	20240717	-18.67	72200	20230728	180.47	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
7	20240731	110704	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204500	-7500	5	-3.54	35482065000	170771	72.97	208500	214500	202000	275500	148500	212000	207772.86	20.88	0	5599	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	44990	25.71	4.25	12	0.78	7953.00	48076.00	249000	20240717	-17.87	72200	20230728	183.24	249000	-17.87	20240717	104000	96.63	20240130	249000	-17.87	20240717	72500	182.07	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
8	20240731	100702	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	208000	-4000	5	-1.89	16738872500	79490	33.97	208500	214500	207500	275500	148500	212000	210576.28	20.88	0	-10588	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	45760	26.15	4.33	12	0.36	7953.00	48076.00	249000	20240717	-16.47	72200	20230728	188.09	249000	-16.47	20240717	104000	100.00	20240130	249000	-16.47	20240717	72500	186.90	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
9	20240731	090658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211500	-500	5	-0.24	5109104000	24290	10.38	208500	214500	207500	275500	148500	212000	210329.84	20.88	0	2483	227666	219832	214666	206832	201666	217250	204250	1100	63500	5000	156880	500	1	22000000	46530	26.59	4.40	12	0.11	7953.00	48076.00	249000	20240717	-15.06	72200	20230728	192.94	249000	-15.06	20240717	104000	103.37	20240130	249000	-15.06	20240717	72500	191.72	20230817	1.61	N	079550	5000	1100 억		4592895	N	N	708	N	00	N
10	20240730	160645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	-5500	5	-2.53	49578004000	231854	63.17	220000	222500	209500	282500	152500	217500	213839.08	20.96	0	-22511	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	46640	26.66	4.41	12	1.05	7953.00	48076.00	249000	20240717	-14.86	72200	20230728	193.63	249000	-14.86	20240717	104000	103.85	20240130	249000	-14.86	20240717	72500	192.41	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	708	N	00	N
11	20240730	150656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211500	-6000	5	-2.76	46693400500	218250	59.47	220000	222500	209500	282500	152500	217500	213943.94	20.96	0	-26380	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	46530	26.59	4.40	12	0.99	7953.00	48076.00	249000	20240717	-15.06	72200	20230728	192.94	249000	-15.06	20240717	104000	103.37	20240130	249000	-15.06	20240717	72500	191.72	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
12	20240730	140648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214500	-3000	5	-1.38	41175613500	192232	52.38	220000	222500	209500	282500	152500	217500	214196.85	20.96	0	-22722	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	47190	26.97	4.46	12	0.87	7953.00	48076.00	249000	20240717	-13.86	72200	20230728	197.09	249000	-13.86	20240717	104000	106.25	20240130	249000	-13.86	20240717	72500	195.86	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
13	20240730	130654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213000	-4500	5	-2.07	35422516500	165218	45.02	220000	222500	209500	282500	152500	217500	214397.94	20.96	0	-27733	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	46860	26.78	4.43	12	0.75	7953.00	48076.00	249000	20240717	-14.46	72200	20230728	195.01	249000	-14.46	20240717	104000	104.81	20240130	249000	-14.46	20240717	72500	193.79	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
14	20240730	120648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	-4000	5	-1.84	31996411500	149091	40.62	220000	222500	209500	282500	152500	217500	214609.21	20.96	0	-26370	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	46970	26.85	4.44	12	0.68	7953.00	48076.00	249000	20240717	-14.26	72200	20230728	195.71	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	72500	194.48	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
15	20240730	110654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	-4000	5	-1.84	29339898500	136662	37.24	220000	222500	209500	282500	152500	217500	214688.73	20.96	0	-27017	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	46970	26.85	4.44	12	0.62	7953.00	48076.00	249000	20240717	-14.26	72200	20230728	195.71	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	72500	194.48	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
16	20240730	100655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	-4000	5	-1.84	23242553500	108288	29.50	220000	222500	209500	282500	152500	217500	214635.46	20.96	0	-26144	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	46970	26.85	4.44	12	0.49	7953.00	48076.00	249000	20240717	-14.26	72200	20230728	195.71	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	72500	194.48	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
17	20240730	090657	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214500	-3000	5	-1.38	7044465000	32298	8.80	220000	222500	214000	282500	152500	217500	218109.11	20.96	0	-16717	236500	227000	216500	207000	196500	231750	211750	1100	65000	5000	160950	500	1	22000000	47190	26.97	4.46	12	0.15	7953.00	48076.00	249000	20240717	-13.86	72200	20230728	197.09	249000	-13.86	20240717	104000	106.25	20240130	249000	-13.86	20240717	72500	195.86	20230817	1.62	N	079550	5000	1100 억		4611969	N	N	1296	N	00	N
18	20240729	160645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	217500	7000	2	3.33	78996157000	364069	52.04	213000	226000	206000	273500	147500	210500	216981.10	20.96	0	-1479	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	47850	27.35	4.52	12	1.65	7953.00	48076.00	249000	20240717	-12.65	72200	20230728	201.25	249000	-12.65	20240717	104000	109.13	20240130	249000	-12.65	20240717	72500	200.00	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	1296	N	00	N
19	20240729	150652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	7500	2	3.56	73297253000	337823	48.29	213000	226000	206000	273500	147500	210500	216971.45	20.96	0	-2840	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	47960	27.41	4.53	12	1.54	7953.00	48076.00	249000	20240717	-12.45	72200	20230728	201.94	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	72500	200.69	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
20	20240729	140658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218500	8000	2	3.80	66840431000	308203	44.06	213000	226000	206000	273500	147500	210500	216873.66	20.96	0	-6958	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	48070	27.47	4.54	12	1.40	7953.00	48076.00	249000	20240717	-12.25	72200	20230728	202.63	249000	-12.25	20240717	104000	110.10	20240130	249000	-12.25	20240717	72500	201.38	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
21	20240729	130659	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	216500	6000	2	2.85	60085410500	277049	39.60	213000	226000	206000	273500	147500	210500	216878.94	20.96	0	-2061	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	47630	27.22	4.50	12	1.26	7953.00	48076.00	249000	20240717	-13.05	72200	20230728	199.86	249000	-13.05	20240717	104000	108.17	20240130	249000	-13.05	20240717	72500	198.62	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
22	20240729	120652	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215000	4500	2	2.14	54077483000	249107	35.61	213000	226000	206000	273500	147500	210500	217088.19	20.96	0	-1246	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	47300	27.03	4.47	12	1.13	7953.00	48076.00	249000	20240717	-13.65	72200	20230728	197.78	249000	-13.65	20240717	104000	106.73	20240130	249000	-13.65	20240717	72500	196.55	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
23	20240729	110649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	220000	9500	2	4.51	46577999000	214630	30.68	213000	226000	206000	273500	147500	210500	217018.57	20.96	0	6558	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	48400	27.66	4.58	12	0.98	7953.00	48076.00	249000	20240717	-11.65	72200	20230728	204.71	249000	-11.65	20240717	104000	111.54	20240130	249000	-11.65	20240717	72500	203.45	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
24	20240729	100647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	7500	2	3.56	23575576000	110783	15.84	213000	219500	206000	273500	147500	210500	212810.84	20.96	0	-6230	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	47960	27.41	4.53	12	0.50	7953.00	48076.00	249000	20240717	-12.45	72200	20230728	201.94	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	72500	200.69	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
25	20240729	090645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	207000	-3500	5	-1.66	5840119500	27877	3.98	213000	213000	206000	273500	147500	210500	209492.11	20.96	0	-11265	235633	223066	211433	198866	187233	217250	193050	1100	63000	5000	155770	500	1	22000000	45540	26.03	4.31	12	0.13	7953.00	48076.00	249000	20240717	-16.87	72200	20230728	186.70	249000	-16.87	20240717	104000	99.04	20240130	249000	-16.87	20240717	72500	185.52	20230817	1.63	N	079550	5000	1100 억		4611589	N	N	198	N	00	N
26	20240726	160636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210500	-7000	5	-3.22	146732150400	695451	167.85	215000	224000	199800	282500	152500	217500	210989.10	20.93	0	1559	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	46310	26.47	4.38	12	3.16	7953.00	48076.00	249000	20240717	-15.46	72200	20230728	191.55	249000	-15.46	20240717	104000	102.40	20240130	249000	-15.46	20240717	72200	191.55	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	198	N	00	N
27	20240726	150643	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	209000	-8500	5	-3.91	141024801900	668273	161.29	215000	224000	199800	282500	152500	217500	211028.43	20.93	0	101	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	45980	26.28	4.35	12	3.04	7953.00	48076.00	249000	20240717	-16.06	72200	20230728	189.47	249000	-16.06	20240717	104000	100.96	20240130	249000	-16.06	20240717	72200	189.47	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
28	20240726	140644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	-12500	5	-5.75	117000367400	553836	133.67	215000	224000	199800	282500	152500	217500	211254.19	20.93	0	-12351	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	45100	25.78	4.26	12	2.52	7953.00	48076.00	249000	20240717	-17.67	72200	20230728	183.93	249000	-17.67	20240717	104000	97.12	20240130	249000	-17.67	20240717	72200	183.93	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
29	20240726	130644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	221500	4000	2	1.84	55955554500	257747	62.21	215000	224000	208500	282500	152500	217500	217094.83	20.93	0	-18381	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	48730	27.85	4.61	12	1.17	7953.00	48076.00	249000	20240717	-11.04	72200	20230728	206.79	249000	-11.04	20240717	104000	112.98	20240130	249000	-11.04	20240717	72200	206.79	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
30	20240726	120648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	5000	2	2.30	50661864000	233910	56.46	215000	224000	208500	282500	152500	217500	216586.87	20.93	0	-21088	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	48950	27.98	4.63	12	1.06	7953.00	48076.00	249000	20240717	-10.64	72200	20230728	208.17	249000	-10.64	20240717	104000	113.94	20240130	249000	-10.64	20240717	72200	208.17	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
31	20240726	110646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	500	2	0.23	43656348000	202300	48.83	215000	221000	208500	282500	152500	217500	215799.78	20.93	0	-27288	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	47960	27.41	4.53	12	0.92	7953.00	48076.00	249000	20240717	-12.45	72200	20230728	201.94	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	72200	201.94	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
32	20240726	100644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	500	2	0.23	31906392000	148564	35.86	215000	219000	208500	282500	152500	217500	214764.73	20.93	0	-20266	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	47960	27.41	4.53	12	0.68	7953.00	48076.00	249000	20240717	-12.45	72200	20230728	201.94	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	72200	201.94	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
33	20240726	090638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	-6500	5	-2.99	7349555500	34248	8.27	215000	217500	210000	282500	152500	217500	214595.46	20.93	0	-6876	240500	229000	223000	211500	205500	226000	208500	1100	65000	5000	160950	500	1	22000000	46420	26.53	4.39	12	0.16	7953.00	48076.00	249000	20240717	-15.26	72200	20230728	192.24	249000	-15.26	20240717	104000	102.88	20240130	249000	-15.26	20240717	72200	192.24	20230728	1.71	N	079550	5000	1100 억		4604869	N	N	1101	N	00	N
34	20240725	160641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	217500	-16500	5	-7.05	91799775500	410995	99.15	230000	234500	217000	304000	164000	234000	223373.37	21.25	0	-45319	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	47850	27.35	4.52	12	1.87	7953.00	48076.00	249000	20240717	-12.65	72200	20230728	201.25	249000	-12.65	20240717	104000	109.13	20240130	249000	-12.65	20240717	72200	201.25	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	1101	N	00	N
35	20240725	150649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	-16000	5	-6.84	85803047000	383446	92.50	230000	234500	217000	304000	164000	234000	223767.52	21.25	0	-49010	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	47960	27.41	4.53	12	1.74	7953.00	48076.00	249000	20240717	-12.45	72200	20230728	201.94	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	72200	201.94	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
36	20240725	140648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219500	-14500	5	-6.20	76288761500	340035	82.03	230000	234500	217000	304000	164000	234000	224354.82	21.25	0	-41301	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	48290	27.60	4.57	12	1.55	7953.00	48076.00	249000	20240717	-11.85	72200	20230728	204.02	249000	-11.85	20240717	104000	111.06	20240130	249000	-11.85	20240717	72200	204.02	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
37	20240725	130643	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	-16000	5	-6.84	69531964500	309229	74.60	230000	234500	217000	304000	164000	234000	224855.07	21.25	0	-37005	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	47960	27.41	4.53	12	1.41	7953.00	48076.00	249000	20240717	-12.45	72200	20230728	201.94	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	72200	201.94	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
38	20240725	120646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	223000	-11000	5	-4.70	58292416000	258127	62.27	230000	234500	220000	304000	164000	234000	225827.55	21.25	0	-28770	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	49060	28.04	4.64	12	1.17	7953.00	48076.00	249000	20240717	-10.44	72200	20230728	208.86	249000	-10.44	20240717	104000	114.42	20240130	249000	-10.44	20240717	72200	208.86	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
39	20240725	110641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	222000	-12000	5	-5.13	49182142500	216925	52.33	230000	234500	221500	304000	164000	234000	226723.24	21.25	0	-27726	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	48840	27.91	4.62	12	0.99	7953.00	48076.00	249000	20240717	-10.84	72200	20230728	207.48	249000	-10.84	20240717	104000	113.46	20240130	249000	-10.84	20240717	72200	207.48	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
40	20240725	100641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	224500	-9500	5	-4.06	39122695000	171977	41.49	230000	234500	221500	304000	164000	234000	227486.89	21.25	0	-17129	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	49390	28.23	4.67	12	0.78	7953.00	48076.00	249000	20240717	-9.84	72200	20230728	210.94	249000	-9.84	20240717	104000	115.87	20240130	249000	-9.84	20240717	72200	210.94	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
41	20240725	090639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	233000	-1000	5	-0.43	6661331500	28761	6.94	230000	234500	228000	304000	164000	234000	231607.54	21.25	0	3469	245666	239832	232166	226332	218666	242750	229250	1100	70000	5000	173160	500	1	22000000	51260	29.30	4.85	12	0.13	7953.00	48076.00	249000	20240717	-6.43	72200	20230728	222.71	249000	-6.43	20240717	104000	124.04	20240130	249000	-6.43	20240717	72200	222.71	20230728	1.68	N	079550	5000	1100 억		4675246	N	N	2604	N	00	N
42	20240724	160635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	5500	2	2.41	96289960500	411840	81.39	229500	238000	224500	297000	160000	228500	233808.37	21.24	0	14204	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	51480	29.42	4.87	12	1.87	7953.00	48076.00	249000	20240717	-6.02	72200	20230728	224.10	249000	-6.02	20240717	104000	125.00	20240130	249000	-6.02	20240717	72200	224.10	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	2604	N	00	N
43	20240724	150646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	233000	4500	2	1.97	89289642000	381869	75.46	229500	238000	224500	297000	160000	228500	233827.54	21.24	0	11541	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	51260	29.30	4.85	12	1.74	7953.00	48076.00	249000	20240717	-6.43	72200	20230728	222.71	249000	-6.43	20240717	104000	124.04	20240130	249000	-6.43	20240717	72200	222.71	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
44	20240724	140641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	234500	6000	2	2.63	78736362500	336535	66.51	229500	238000	224500	297000	160000	228500	233967.52	21.24	0	13390	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	51590	29.49	4.88	12	1.53	7953.00	48076.00	249000	20240717	-5.82	72200	20230728	224.79	249000	-5.82	20240717	104000	125.48	20240130	249000	-5.82	20240717	72200	224.79	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
45	20240724	130648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	237000	8500	2	3.72	69678812500	298120	58.91	229500	238000	224500	297000	160000	228500	233733.49	21.24	0	11627	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	52140	29.80	4.93	12	1.36	7953.00	48076.00	249000	20240717	-4.82	72200	20230728	228.25	249000	-4.82	20240717	104000	127.88	20240130	249000	-4.82	20240717	72200	228.25	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
46	20240724	120646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	5500	2	2.41	56552871500	242325	47.89	229500	236500	224500	297000	160000	228500	233383.13	21.24	0	-2565	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	51480	29.42	4.87	12	1.10	7953.00	48076.00	249000	20240717	-6.02	72200	20230728	224.10	249000	-6.02	20240717	104000	125.00	20240130	249000	-6.02	20240717	72200	224.10	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
47	20240724	110644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	235000	6500	2	2.84	50682021000	217318	42.95	229500	236500	224500	297000	160000	228500	233223.48	21.24	0	-7121	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	51700	29.55	4.89	12	0.99	7953.00	48076.00	249000	20240717	-5.62	72200	20230728	225.48	249000	-5.62	20240717	104000	125.96	20240130	249000	-5.62	20240717	72200	225.48	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
48	20240724	100653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	5500	2	2.41	39988498000	171477	33.89	229500	236500	224500	297000	160000	228500	233209.89	21.24	0	-1610	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	51480	29.42	4.87	12	0.78	7953.00	48076.00	249000	20240717	-6.02	72200	20230728	224.10	249000	-6.02	20240717	104000	125.00	20240130	249000	-6.02	20240717	72200	224.10	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
49	20240724	090640	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	230000	1500	2	0.66	6803088500	29823	5.89	229500	230500	224500	297000	160000	228500	228110.97	21.24	0	-7569	243500	236000	230000	222500	216500	239750	226250	1100	68500	5000	169090	500	1	22000000	50600	28.92	4.78	12	0.14	7953.00	48076.00	249000	20240717	-7.63	72200	20230728	218.56	249000	-7.63	20240717	104000	121.15	20240130	249000	-7.63	20240717	72200	218.56	20230728	1.62	N	079550	5000	1100 억		4671900	N	N	388	N	00	N
50	20240723	160633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	228500	2500	2	1.11	116041355000	501880	159.83	226000	237500	224000	293500	158500	226000	231226.16	21.27	0	36758	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	50270	28.73	4.75	12	2.28	7953.00	48076.00	249000	20240717	-8.23	72200	20230728	216.48	249000	-8.23	20240717	104000	119.71	20240130	249000	-8.23	20240717	72200	216.48	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	388	N	00	N
51	20240723	150647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	226000	0	3	0.00	106092492500	458081	145.88	226000	237500	224000	293500	158500	226000	231606.17	21.27	0	37790	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	49720	28.42	4.70	12	2.08	7953.00	48076.00	249000	20240717	-9.24	72200	20230728	213.02	249000	-9.24	20240717	104000	117.31	20240130	249000	-9.24	20240717	72200	213.02	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
52	20240723	140636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	233500	7500	2	3.32	62957954500	271321	86.40	226000	236000	224500	293500	158500	226000	232049.86	21.27	0	29038	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	51370	29.36	4.86	12	1.23	7953.00	48076.00	249000	20240717	-6.22	72200	20230728	223.41	249000	-6.22	20240717	104000	124.52	20240130	249000	-6.22	20240717	72200	223.41	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
53	20240723	130633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	8000	2	3.54	51986367000	224348	71.45	226000	236000	224500	293500	158500	226000	231730.63	21.27	0	17368	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	51480	29.42	4.87	12	1.02	7953.00	48076.00	249000	20240717	-6.02	72200	20230728	224.10	249000	-6.02	20240717	104000	125.00	20240130	249000	-6.02	20240717	72200	224.10	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
54	20240723	120638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	233500	7500	2	3.32	45796110500	197804	62.99	226000	236000	224500	293500	158500	226000	231532.12	21.27	0	10967	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	51370	29.36	4.86	12	0.90	7953.00	48076.00	249000	20240717	-6.22	72200	20230728	223.41	249000	-6.22	20240717	104000	124.52	20240130	249000	-6.22	20240717	72200	223.41	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
55	20240723	110641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	230500	4500	2	1.99	39778277500	171833	54.72	226000	236000	224500	293500	158500	226000	231504.65	21.27	0	6753	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	50710	28.98	4.79	12	0.78	7953.00	48076.00	249000	20240717	-7.43	72200	20230728	219.25	249000	-7.43	20240717	104000	121.63	20240130	249000	-7.43	20240717	72200	219.25	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
56	20240723	100638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	232500	6500	2	2.88	30147270000	129988	41.40	226000	236000	224500	293500	158500	226000	231938.93	21.27	0	14115	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	51150	29.23	4.84	12	0.59	7953.00	48076.00	249000	20240717	-6.63	72200	20230728	222.02	249000	-6.63	20240717	104000	123.56	20240130	249000	-6.63	20240717	72200	222.02	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
57	20240723	090641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	228500	2500	2	1.11	4364017000	19236	6.13	226000	229000	224500	293500	158500	226000	226882.69	21.27	0	1200	243000	234500	227500	219000	212000	231000	215500	1100	67500	5000	167240	500	1	22000000	50270	28.73	4.75	12	0.09	7953.00	48076.00	249000	20240717	-8.23	72200	20230728	216.48	249000	-8.23	20240717	104000	119.71	20240130	249000	-8.23	20240717	72200	216.48	20230728	1.51	N	079550	5000	1100 억		4678845	N	N	403	N	00	N
58	20240722	160631	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	226000	-6000	5	-2.59	70766850000	311856	77.00	232500	236000	220500	301500	162500	232000	226925.11	21.37	0	-194	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49720	28.42	4.70	12	1.42	7953.00	48076.00	249000	20240717	-9.24	72200	20230728	213.02	249000	-9.24	20240717	104000	117.31	20240130	249000	-9.24	20240717	72200	213.02	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	403	N	00	N
59	20240722	150637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225500	-6500	5	-2.80	66999215000	295176	72.88	232500	236000	220500	301500	162500	232000	226980.53	21.37	0	-2516	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49610	28.35	4.69	12	1.34	7953.00	48076.00	249000	20240717	-9.44	72200	20230728	212.33	249000	-9.44	20240717	104000	116.83	20240130	249000	-9.44	20240717	72200	212.33	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
60	20240722	140638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225500	-6500	5	-2.80	61465457000	270572	66.80	232500	236000	220500	301500	162500	232000	227168.54	21.37	0	-3223	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49610	28.35	4.69	12	1.23	7953.00	48076.00	249000	20240717	-9.44	72200	20230728	212.33	249000	-9.44	20240717	104000	116.83	20240130	249000	-9.44	20240717	72200	212.33	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
61	20240722	130635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225500	-6500	5	-2.80	54374135500	239133	59.04	232500	236000	220500	301500	162500	232000	227380.27	21.37	0	-6193	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49610	28.35	4.69	12	1.09	7953.00	48076.00	249000	20240717	-9.44	72200	20230728	212.33	249000	-9.44	20240717	104000	116.83	20240130	249000	-9.44	20240717	72200	212.33	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
62	20240722	120636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	226500	-5500	5	-2.37	50170703500	220472	54.43	232500	236000	220500	301500	162500	232000	227560.39	21.37	0	-7511	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49830	28.48	4.71	12	1.00	7953.00	48076.00	249000	20240717	-9.04	72200	20230728	213.71	249000	-9.04	20240717	104000	117.79	20240130	249000	-9.04	20240717	72200	213.71	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
63	20240722	110632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	223500	-8500	5	-3.66	40604473500	177574	43.84	232500	236000	221000	301500	162500	232000	228662.23	21.37	0	-14369	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49170	28.10	4.65	12	0.81	7953.00	48076.00	249000	20240717	-10.24	72200	20230728	209.56	249000	-10.24	20240717	104000	114.90	20240130	249000	-10.24	20240717	72200	209.56	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
64	20240722	100636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225000	-7000	5	-3.02	30226512500	131253	32.41	232500	236000	224000	301500	162500	232000	230291.95	21.37	0	-11158	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	49500	28.29	4.68	12	0.60	7953.00	48076.00	249000	20240717	-9.64	72200	20230728	211.63	249000	-9.64	20240717	104000	116.35	20240130	249000	-9.64	20240717	72200	211.63	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
65	20240722	090635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	235000	3000	2	1.29	6534921000	28091	6.94	232500	235500	231000	301500	162500	232000	232634.02	21.37	0	335	242666	237332	230166	224832	217666	240000	227500	1100	69500	5000	171680	500	1	22000000	51700	29.55	4.89	12	0.13	7953.00	48076.00	249000	20240717	-5.62	72200	20230728	225.48	249000	-5.62	20240717	104000	125.96	20240130	249000	-5.62	20240717	72200	225.48	20230728	1.55	N	079550	5000	1100 억		4700839	N	N	1407	N	00	N
66	20240719	160621	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	232000	1000	2	0.43	92374806000	401890	101.28	230500	235500	223000	300000	162000	231000	229846.87	21.58	0	6382	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	51040	29.17	4.83	12	1.83	7953.00	48076.00	249000	20240717	-6.83	72200	20230728	221.33	249000	-6.83	20240717	104000	123.08	20240130	249000	-6.83	20240717	72200	221.33	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	1407	N	00	N
67	20240719	150627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	231500	500	2	0.22	87928954500	382716	96.45	230500	235500	223000	300000	162000	231000	229748.29	21.58	0	1012	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	50930	29.11	4.82	12	1.74	7953.00	48076.00	249000	20240717	-7.03	72200	20230728	220.64	249000	-7.03	20240717	104000	122.60	20240130	249000	-7.03	20240717	72200	220.64	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
68	20240719	140631	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	232500	1500	2	0.65	79226974000	345253	87.00	230500	235500	223000	300000	162000	231000	229472.98	21.58	0	1878	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	51150	29.23	4.84	12	1.57	7953.00	48076.00	249000	20240717	-6.63	72200	20230728	222.02	249000	-6.63	20240717	104000	123.56	20240130	249000	-6.63	20240717	72200	222.02	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
69	20240719	130622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	233000	2000	2	0.87	67277449500	294153	74.13	230500	235500	223000	300000	162000	231000	228712.06	21.58	0	-1301	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	51260	29.30	4.85	12	1.34	7953.00	48076.00	249000	20240717	-6.43	72200	20230728	222.71	249000	-6.43	20240717	104000	124.04	20240130	249000	-6.43	20240717	72200	222.71	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
70	20240719	120622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	231000	0	3	0.00	47077307500	207719	52.35	230500	231500	223000	300000	162000	231000	226629.18	21.58	0	-821	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	50820	29.05	4.80	12	0.94	7953.00	48076.00	249000	20240717	-7.23	72200	20230728	219.94	249000	-7.23	20240717	104000	122.12	20240130	249000	-7.23	20240717	72200	219.94	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
71	20240719	110627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225500	-5500	5	-2.38	36108063500	159750	40.26	230500	230500	223000	300000	162000	231000	226013.43	21.58	0	-459	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	49610	28.35	4.69	12	0.73	7953.00	48076.00	249000	20240717	-9.44	72200	20230728	212.33	249000	-9.44	20240717	104000	116.83	20240130	249000	-9.44	20240717	72200	212.33	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
72	20240719	100532	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225500	-5500	5	-2.38	27192788500	120032	30.25	230500	230500	223500	300000	162000	231000	226528.09	21.58	0	-4228	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	49610	28.35	4.69	12	0.55	7953.00	48076.00	249000	20240717	-9.44	72200	20230728	212.33	249000	-9.44	20240717	104000	116.83	20240130	249000	-9.44	20240717	72200	212.33	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
73	20240719	090636	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	225000	-6000	5	-2.60	6260201500	27645	6.97	230500	230500	224500	300000	162000	231000	226368.43	21.58	0	4948	249666	240332	233666	224332	217666	237000	221000	1100	69000	5000	170940	500	1	22000000	49500	28.29	4.68	12	0.13	7953.00	48076.00	249000	20240717	-9.64	72200	20230728	211.63	249000	-9.64	20240717	104000	116.35	20240130	249000	-9.64	20240717	72200	211.63	20230728	1.58	N	079550	5000	1100 억		4746765	N	N	450	N	00	N
74	20240718	160615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	231000	-7000	5	-2.94	92379860000	394287	89.21	235000	243000	227000	309000	167000	238000	234302.84	21.69	0	-25520	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	50820	29.05	4.80	12	1.79	7953.00	48076.00	249000	20240717	-7.23	72200	20230728	219.94	249000	-7.23	20240717	104000	122.12	20240130	249000	-7.23	20240717	72200	219.94	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	450	N	00	N
75	20240718	150623	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	229000	-9000	5	-3.78	87229660500	371913	84.14	235000	243000	227000	309000	167000	238000	234540.94	21.69	0	-24241	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	50380	28.79	4.76	12	1.69	7953.00	48076.00	249000	20240717	-8.03	72200	20230728	217.17	249000	-8.03	20240717	104000	120.19	20240130	249000	-8.03	20240717	72200	217.17	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
76	20240718	140618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	231500	-6500	5	-2.73	74521977500	316417	71.59	235000	243000	228500	309000	167000	238000	235516.35	21.69	0	-26890	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	50930	29.11	4.82	12	1.44	7953.00	48076.00	249000	20240717	-7.03	72200	20230728	220.64	249000	-7.03	20240717	104000	122.60	20240130	249000	-7.03	20240717	72200	220.64	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
77	20240718	130619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	231500	-6500	5	-2.73	68487423500	290463	65.72	235000	243000	228500	309000	167000	238000	235785.24	21.69	0	-30273	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	50930	29.11	4.82	12	1.32	7953.00	48076.00	249000	20240717	-7.03	72200	20230728	220.64	249000	-7.03	20240717	104000	122.60	20240130	249000	-7.03	20240717	72200	220.64	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
78	20240718	120620	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	232000	-6000	5	-2.52	63465952000	268829	60.82	235000	243000	228500	309000	167000	238000	236081.25	21.69	0	-24985	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	51040	29.17	4.83	12	1.22	7953.00	48076.00	249000	20240717	-6.83	72200	20230728	221.33	249000	-6.83	20240717	104000	123.08	20240130	249000	-6.83	20240717	72200	221.33	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
79	20240718	110622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	232500	-5500	5	-2.31	57532861000	243252	55.03	235000	243000	228500	309000	167000	238000	236513.99	21.69	0	-19815	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	51150	29.23	4.84	12	1.11	7953.00	48076.00	249000	20240717	-6.63	72200	20230728	222.02	249000	-6.63	20240717	104000	123.56	20240130	249000	-6.63	20240717	72200	222.02	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
80	20240718	100625	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	236500	-1500	5	-0.63	38241993000	159905	36.18	235000	243000	232500	309000	167000	238000	239156.20	21.69	0	-24072	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	52030	29.74	4.92	12	0.73	7953.00	48076.00	249000	20240717	-5.02	72200	20230728	227.56	249000	-5.02	20240717	104000	127.40	20240130	249000	-5.02	20240717	72200	227.56	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
81	20240718	090624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	234000	-4000	5	-1.68	7226139000	30469	6.89	235000	240500	233500	309000	167000	238000	237156.95	21.69	0	-6068	254333	246166	240833	232666	227333	243500	230000	1100	71000	5000	176120	500	1	22000000	51480	29.42	4.87	12	0.14	7953.00	48076.00	249000	20240717	-6.02	72200	20230728	224.10	249000	-6.02	20240717	104000	125.00	20240130	249000	-6.02	20240717	72200	224.10	20230728	1.65	N	079550	5000	1100 억		4772644	N	N	11	N	00	N
82	20240717	160649	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	238000	-1500	5	-0.63	106412493000	439562	58.88	241000	249000	235500	311000	168000	239500	242096.76	21.77	0	-15739	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	52360	29.93	4.95	12	2.00	7953.00	48076.00	249000	20240717	-4.42	72200	20230728	229.64	249000	-4.42	20240717	104000	128.85	20240130	249000	-4.42	20240717	72200	229.64	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	11	N	00	N
83	20240717	150653	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	237000	-2500	5	-1.04	102425294000	422794	56.64	241000	249000	235500	311000	168000	239500	242262.89	21.77	0	-16947	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	52140	29.80	4.93	12	1.92	7953.00	48076.00	249000	20240717	-4.82	72200	20230728	228.25	249000	-4.82	20240717	104000	127.88	20240130	249000	-4.82	20240717	72200	228.25	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
84	20240717	140650	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	239500	0	3	0.00	90619402500	373126	49.98	241000	249000	237500	311000	168000	239500	242871.97	21.77	0	-21234	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	52690	30.11	4.98	12	1.70	7953.00	48076.00	249000	20240717	-3.82	72200	20230728	231.72	249000	-3.82	20240717	104000	130.29	20240130	249000	-3.82	20240717	72200	231.72	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
85	20240717	130649	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	240500	1000	2	0.42	80524852500	330852	44.32	241000	249000	238000	311000	168000	239500	243394.86	21.77	0	-15803	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	52910	30.24	5.00	12	1.50	7953.00	48076.00	249000	20240717	-3.41	72200	20230728	233.10	249000	-3.41	20240717	104000	131.25	20240130	249000	-3.41	20240717	72200	233.10	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
86	20240717	120650	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	242500	3000	2	1.25	74758051500	306980	41.12	241000	249000	238000	311000	168000	239500	243536.97	21.77	0	-12845	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	53350	30.49	5.04	12	1.40	7953.00	48076.00	249000	20240717	-2.61	72200	20230728	235.87	249000	-2.61	20240717	104000	133.17	20240130	249000	-2.61	20240717	72200	235.87	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
87	20240717	110650	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	241500	2000	2	0.84	65816973000	269853	36.15	241000	249000	238000	311000	168000	239500	243911.21	21.77	0	-11182	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	53130	30.37	5.02	12	1.23	7953.00	48076.00	249000	20240717	-3.01	72200	20230728	234.49	249000	-3.01	20240717	104000	132.21	20240130	249000	-3.01	20240717	72200	234.49	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
88	20240717	100649	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	244000	4500	2	1.88	53251158500	218052	29.21	241000	249000	238000	311000	168000	239500	244228.84	21.77	0	-6780	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	53680	30.68	5.08	12	0.99	7953.00	48076.00	249000	20240717	-2.01	72200	20230728	237.95	249000	-2.01	20240717	104000	134.62	20240130	249000	-2.01	20240717	72200	237.95	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
89	20240717	090533	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	242500	3000	2	1.25	9270293000	38511	5.16	241000	243500	238000	311000	168000	239500	240741.43	21.77	0	-6885	251500	245500	239000	233000	226500	248500	236000	1100	71500	5000	177230	500	1	22000000	53350	30.49	5.04	12	0.18	7953.00	48076.00	245000	20240716	-1.02	72200	20230728	235.87	245000	-1.02	20240716	104000	133.17	20240130	245000	-1.02	20240716	72200	235.87	20230728	1.62	N	079550	5000	1100 억		4789948	N	N	352	N	00	N
90	20240716	160651	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	239500	6000	2	2.57	177487366500	741341	48.32	235500	245000	232500	303500	163500	233500	239413.98	21.63	0	31354	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52690	30.11	4.98	12	3.37	7953.00	48076.00	245000	20240716	-2.24	72200	20230728	231.72	245000	-2.24	20240716	104000	130.29	20240130	245000	-2.24	20240716	72200	231.72	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	352	N	00	N
91	20240716	150657	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	238500	5000	2	2.14	171361638500	715702	46.65	235500	245000	232500	303500	163500	233500	239431.64	21.63	0	25830	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52470	29.99	4.96	12	3.25	7953.00	48076.00	245000	20240716	-2.65	72200	20230728	230.33	245000	-2.65	20240716	104000	129.33	20240130	245000	-2.65	20240716	72200	230.33	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
92	20240716	140656	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	239000	5500	2	2.36	161100374000	672759	43.85	235500	245000	232500	303500	163500	233500	239462.33	21.63	0	20741	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52580	30.05	4.97	12	3.06	7953.00	48076.00	245000	20240716	-2.45	72200	20230728	231.02	245000	-2.45	20240716	104000	129.81	20240130	245000	-2.45	20240716	72200	231.02	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
93	20240716	130656	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	240500	7000	2	3.00	149349278000	623894	40.67	235500	245000	232500	303500	163500	233500	239382.56	21.63	0	10035	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52910	30.24	5.00	12	2.84	7953.00	48076.00	245000	20240716	-1.84	72200	20230728	233.10	245000	-1.84	20240716	104000	131.25	20240130	245000	-1.84	20240716	72200	233.10	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
94	20240716	120654	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	240500	7000	2	3.00	137275932000	573764	37.40	235500	245000	232500	303500	163500	233500	239255.16	21.63	0	898	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52910	30.24	5.00	12	2.61	7953.00	48076.00	245000	20240716	-1.84	72200	20230728	233.10	245000	-1.84	20240716	104000	131.25	20240130	245000	-1.84	20240716	72200	233.10	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
95	20240716	110654	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	239000	5500	2	2.36	127586204000	533327	34.76	235500	245000	232500	303500	163500	233500	239227.09	21.63	0	-10397	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52580	30.05	4.97	12	2.42	7953.00	48076.00	245000	20240716	-2.45	72200	20230728	231.02	245000	-2.45	20240716	104000	129.81	20240130	245000	-2.45	20240716	72200	231.02	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
96	20240716	100655	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	238000	4500	2	1.93	113605480000	474757	30.94	235500	245000	232500	303500	163500	233500	239291.98	21.63	0	-15673	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52360	29.93	4.95	12	2.16	7953.00	48076.00	245000	20240716	-2.86	72200	20230728	229.64	245000	-2.86	20240716	104000	128.85	20240130	245000	-2.86	20240716	72200	229.64	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
97	20240716	090653	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	238000	4500	2	1.93	32617632000	137612	8.97	235500	241000	232500	303500	163500	233500	237026.36	21.63	0	-22636	258500	246000	228500	216000	198500	252250	222250	1100	70000	5000	172790	500	1	22000000	52360	29.93	4.95	12	0.63	7953.00	48076.00	241000	20240715	-1.24	72200	20230728	229.64	241000	0.00	20240715	104000	128.85	20240130	241000	-1.24	20240715	72200	229.64	20230728	1.62	N	079550	5000	1100 억		4758945	N	N	2094	N	00	N
98	20240715	160643	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	233500	27500	2	13.35	350047385000	1521851	1131.55	216000	241000	211000	267500	144500	206000	230012.84	21.29	0	106911	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	51370	29.36	4.86	12	6.92	7953.00	48076.00	241000	20240715	-3.11	72200	20230728	223.41	241000	-3.11	20240715	104000	124.52	20240130	241000	-3.11	20240715	72200	223.41	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	2094	N	00	N
99	20240715	150648	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	233500	27500	2	13.35	339716965000	1477536	1098.60	216000	241000	211000	267500	144500	206000	229921.28	21.29	0	106021	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	51370	29.36	4.86	12	6.72	7953.00	48076.00	241000	20240715	-3.11	72200	20230728	223.41	241000	-3.11	20240715	104000	124.52	20240130	241000	-3.11	20240715	72200	223.41	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
100	20240715	140646	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	234000	28000	2	13.59	319648083000	1391626	1034.72	216000	241000	211000	267500	144500	206000	229693.96	21.29	0	98525	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	51480	29.42	4.87	12	6.33	7953.00	48076.00	241000	20240715	-2.90	72200	20230728	224.10	241000	-2.90	20240715	104000	125.00	20240130	241000	-2.90	20240715	72200	224.10	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
101	20240715	130648	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	236500	30500	2	14.81	289016690500	1262084	938.40	216000	241000	211000	267500	144500	206000	228999.57	21.29	0	84539	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	52030	29.74	4.92	12	5.74	7953.00	48076.00	241000	20240715	-1.87	72200	20230728	227.56	241000	-1.87	20240715	104000	127.40	20240130	241000	-1.87	20240715	72200	227.56	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
102	20240715	120647	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	238000	32000	2	15.53	269449281000	1179080	876.69	216000	241000	211000	267500	144500	206000	228525.02	21.29	0	66185	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	52360	29.93	4.95	12	5.36	7953.00	48076.00	241000	20240715	-1.24	72200	20230728	229.64	241000	-1.24	20240715	104000	128.85	20240130	241000	-1.24	20240715	72200	229.64	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
103	20240715	110647	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	229500	23500	2	11.41	223617244000	983702	731.42	216000	241000	211000	267500	144500	206000	227322.14	21.29	0	34299	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	50490	28.86	4.77	12	4.47	7953.00	48076.00	241000	20240715	-4.77	72200	20230728	217.87	241000	-4.77	20240715	104000	120.67	20240130	241000	-4.77	20240715	72200	217.87	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
104	20240715	100647	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	227500	21500	2	10.44	99125949000	450059	334.63	216000	230000	211000	267500	144500	206000	220251.01	21.29	0	8284	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	50050	28.61	4.73	12	2.05	7953.00	48076.00	230000	20240715	-1.09	72200	20230728	215.10	230000	-1.09	20240715	104000	118.75	20240130	230000	-1.09	20240715	72200	215.10	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
105	20240715	090647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214500	8500	2	4.13	16940961500	78958	58.71	216000	217000	211000	267500	144500	206000	214556.62	21.29	0	-22802	211000	208500	204500	202000	198000	209750	203250	1100	61500	5000	152440	500	1	22000000	47190	26.97	4.46	12	0.36	7953.00	48076.00	228000	20240701	-5.92	72200	20230728	197.09	228000	-5.92	20240701	104000	106.25	20240130	228000	-5.92	20240701	72200	197.09	20230728	1.62	N	079550	5000	1100 억		4682850	N	N	1311	N	00	N
106	20240712	160641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	206000	2500	2	1.23	25378667500	124406	61.00	204000	207000	200500	264500	142500	203500	203993.28	21.26	0	-3607	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	45320	25.90	4.28	12	0.57	7953.00	48076.00	228000	20240701	-9.65	72200	20230728	185.32	228000	-9.65	20240701	104000	98.08	20240130	228000	-9.65	20240701	72200	185.32	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	1310	N	00	N
107	20240712	150646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	1500	2	0.74	23698960000	116233	56.99	204000	207000	200500	264500	142500	203500	203891.95	21.26	0	-1855	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	45100	25.78	4.26	12	0.53	7953.00	48076.00	228000	20240701	-10.09	72200	20230728	183.93	228000	-10.09	20240701	104000	97.12	20240130	228000	-10.09	20240701	72200	183.93	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
108	20240712	140649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	1500	2	0.74	19241159000	94547	46.36	204000	206500	200500	264500	142500	203500	203508.94	21.26	0	-3656	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	45100	25.78	4.26	12	0.43	7953.00	48076.00	228000	20240701	-10.09	72200	20230728	183.93	228000	-10.09	20240701	104000	97.12	20240130	228000	-10.09	20240701	72200	183.93	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
109	20240712	130644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	500	2	0.25	17424050000	85649	42.00	204000	206500	200500	264500	142500	203500	203435.51	21.26	0	-4772	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	44880	25.65	4.24	12	0.39	7953.00	48076.00	228000	20240701	-10.53	72200	20230728	182.55	228000	-10.53	20240701	104000	96.15	20240130	228000	-10.53	20240701	72200	182.55	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
110	20240712	120645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	-500	5	-0.25	16243989000	79855	39.15	204000	206500	200500	264500	142500	203500	203418.52	21.26	0	-3732	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	44660	25.52	4.22	12	0.36	7953.00	48076.00	228000	20240701	-10.96	72200	20230728	181.16	228000	-10.96	20240701	104000	95.19	20240130	228000	-10.96	20240701	72200	181.16	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
111	20240712	110642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	-500	5	-0.25	14195628000	69755	34.20	204000	206500	200500	264500	142500	203500	203506.96	21.26	0	-3131	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	44660	25.52	4.22	12	0.32	7953.00	48076.00	228000	20240701	-10.96	72200	20230728	181.16	228000	-10.96	20240701	104000	95.19	20240130	228000	-10.96	20240701	72200	181.16	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
112	20240712	100645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	0	3	0.00	9683250000	47681	23.38	204000	205500	200500	264500	142500	203500	203083.75	21.26	0	-674	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	44770	25.59	4.23	12	0.22	7953.00	48076.00	228000	20240701	-10.75	72200	20230728	181.86	228000	-10.75	20240701	104000	95.67	20240130	228000	-10.75	20240701	72200	181.86	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
113	20240712	090641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	0	3	0.00	3161869000	15466	7.58	204000	205500	203500	264500	142500	203500	204442.01	21.26	0	-1951	214500	209000	205500	200000	196500	207250	198250	1100	61000	5000	150590	500	1	22000000	44770	25.59	4.23	12	0.07	7953.00	48076.00	228000	20240701	-10.75	72200	20230728	181.86	228000	-10.75	20240701	104000	95.67	20240130	228000	-10.75	20240701	72200	181.86	20230728	1.68	N	079550	5000	1100 억		4678281	N	N	42	N	00	N
114	20240711	160639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	-4000	5	-1.93	41580534000	202710	69.71	209500	211000	202000	269500	145500	207500	205121.83	21.43	0	-41215	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	44770	25.59	4.23	12	0.92	7953.00	48076.00	228000	20240701	-10.75	72200	20230728	181.86	228000	-10.75	20240701	104000	95.67	20240130	228000	-10.75	20240701	72200	181.86	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	42	N	00	N
115	20240711	150645	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	-3500	5	-1.69	35842569500	174535	60.02	209500	211000	202000	269500	145500	207500	205357.41	21.43	0	-27709	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	44880	25.65	4.24	12	0.79	7953.00	48076.00	228000	20240701	-10.53	72200	20230728	182.55	228000	-10.53	20240701	104000	96.15	20240130	228000	-10.53	20240701	72200	182.55	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
116	20240711	140644	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	-3500	5	-1.69	30277111000	147144	50.60	209500	211000	202000	269500	145500	207500	205762.34	21.43	0	-24242	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	44880	25.65	4.24	12	0.67	7953.00	48076.00	228000	20240701	-10.53	72200	20230728	182.55	228000	-10.53	20240701	104000	96.15	20240130	228000	-10.53	20240701	72200	182.55	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
117	20240711	130642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204500	-3000	5	-1.45	25645441000	124379	42.77	209500	211000	204000	269500	145500	207500	206185.33	21.43	0	-19438	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	44990	25.71	4.25	12	0.57	7953.00	48076.00	228000	20240701	-10.31	72200	20230728	183.24	228000	-10.31	20240701	104000	96.63	20240130	228000	-10.31	20240701	72200	183.24	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
118	20240711	120642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	-2500	5	-1.20	23529718500	114026	39.21	209500	211000	204000	269500	145500	207500	206351.56	21.43	0	-17884	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	45100	25.78	4.26	12	0.52	7953.00	48076.00	228000	20240701	-10.09	72200	20230728	183.93	228000	-10.09	20240701	104000	97.12	20240130	228000	-10.09	20240701	72200	183.93	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
119	20240711	110640	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	-3500	5	-1.69	21372617500	103476	35.58	209500	211000	204000	269500	145500	207500	206544.40	21.43	0	-16295	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	44880	25.65	4.24	12	0.47	7953.00	48076.00	228000	20240701	-10.53	72200	20230728	182.55	228000	-10.53	20240701	104000	96.15	20240130	228000	-10.53	20240701	72200	182.55	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
120	20240711	100641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205500	-2000	5	-0.96	15357923500	74147	25.50	209500	211000	204500	269500	145500	207500	207126.84	21.43	0	-9523	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	45210	25.84	4.27	12	0.34	7953.00	48076.00	228000	20240701	-9.87	72200	20230728	184.63	228000	-9.87	20240701	104000	97.60	20240130	228000	-9.87	20240701	72200	184.63	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
121	20240711	090639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	208000	500	2	0.24	2885915000	13860	4.77	209500	209500	206000	269500	145500	207500	208231.64	21.43	0	-5530	220500	214000	210500	204000	200500	212250	202250	1100	62000	5000	153550	500	1	22000000	45760	26.15	4.33	12	0.06	7953.00	48076.00	228000	20240701	-8.77	72200	20230728	188.09	228000	-8.77	20240701	104000	100.00	20240130	228000	-8.77	20240701	72200	188.09	20230728	1.65	N	079550	5000	1100 억		4715512	N	N	1984	N	00	N
122	20240710	160639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	207500	-3500	5	-1.66	61271156000	288991	113.78	213000	217000	207000	274000	148000	211000	212033.56	21.48	0	-16608	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	45650	26.09	4.32	12	1.31	7953.00	48076.00	228000	20240701	-8.99	72200	20230728	187.40	228000	-8.99	20240701	104000	99.52	20240130	228000	-8.99	20240701	72200	187.40	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	1984	N	00	N
123	20240710	150641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	207500	-3500	5	-1.66	57738806500	271980	107.08	213000	217000	207000	274000	148000	211000	212290.63	21.48	0	-19241	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	45650	26.09	4.32	12	1.24	7953.00	48076.00	228000	20240701	-8.99	72200	20230728	187.40	228000	-8.99	20240701	104000	99.52	20240130	228000	-8.99	20240701	72200	187.40	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
124	20240710	140638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210000	-1000	5	-0.47	51016577000	239786	94.40	213000	217000	208500	274000	148000	211000	212758.78	21.48	0	-15293	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	46200	26.41	4.37	12	1.09	7953.00	48076.00	228000	20240701	-7.89	72200	20230728	190.86	228000	-7.89	20240701	104000	101.92	20240130	228000	-7.89	20240701	72200	190.86	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
125	20240710	130639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	0	3	0.00	42996959000	201595	79.37	213000	217000	211000	274000	148000	211000	213283.86	21.48	0	-15680	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	46420	26.53	4.39	12	0.92	7953.00	48076.00	228000	20240701	-7.46	72200	20230728	192.24	228000	-7.46	20240701	104000	102.88	20240130	228000	-7.46	20240701	72200	192.24	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
126	20240710	120639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211500	500	2	0.24	39808633000	186531	73.44	213000	217000	211000	274000	148000	211000	213415.64	21.48	0	-14971	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	46530	26.59	4.40	12	0.85	7953.00	48076.00	228000	20240701	-7.24	72200	20230728	192.94	228000	-7.24	20240701	104000	103.37	20240130	228000	-7.24	20240701	72200	192.94	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
127	20240710	110640	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	1000	2	0.47	36045933000	168766	66.44	213000	217000	211000	274000	148000	211000	213585.28	21.48	0	-9865	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	46640	26.66	4.41	12	0.77	7953.00	48076.00	228000	20240701	-7.02	72200	20230728	193.63	228000	-7.02	20240701	104000	103.85	20240130	228000	-7.02	20240701	72200	193.63	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
128	20240710	100635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213000	2000	2	0.95	29461582000	137747	54.23	213000	217000	211000	274000	148000	211000	213881.84	21.48	0	-5346	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	46860	26.78	4.43	12	0.63	7953.00	48076.00	228000	20240701	-6.58	72200	20230728	195.01	228000	-6.58	20240701	104000	104.81	20240130	228000	-6.58	20240701	72200	195.01	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
129	20240710	090638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215000	4000	2	1.90	5635366500	26296	10.35	213000	216500	212000	274000	148000	211000	214305.08	21.48	0	-746	220333	215666	208333	203666	196333	218000	206000	1100	63000	5000	156140	500	1	22000000	47300	27.03	4.47	12	0.12	7953.00	48076.00	228000	20240701	-5.70	72200	20230728	197.78	228000	-5.70	20240701	104000	106.73	20240130	228000	-5.70	20240701	72200	197.78	20230728	1.61	N	079550	5000	1100 억		4725366	N	N	418	N	00	N
130	20240709	160637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	5500	2	2.68	52366445000	252382	84.67	205000	213000	201000	267000	144000	205500	207486.34	21.57	0	-30075	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	46420	26.53	4.39	12	1.15	7953.00	48076.00	228000	20240701	-7.46	72200	20230728	192.24	228000	-7.46	20240701	104000	102.88	20240130	228000	-7.46	20240701	72200	192.24	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	418	N	00	N
131	20240709	150638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	6500	2	3.16	47676253500	230224	77.24	205000	213000	201000	267000	144000	205500	207086.38	21.57	0	-28738	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	46640	26.66	4.41	12	1.05	7953.00	48076.00	228000	20240701	-7.02	72200	20230728	193.63	228000	-7.02	20240701	104000	103.85	20240130	228000	-7.02	20240701	72200	193.63	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
132	20240709	140639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	209500	4000	2	1.95	27700509500	135751	45.54	205000	209500	201000	267000	144000	205500	204053.80	21.57	0	-28295	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	46090	26.34	4.36	12	0.62	7953.00	48076.00	228000	20240701	-8.11	72200	20230728	190.17	228000	-8.11	20240701	104000	101.44	20240130	228000	-8.11	20240701	72200	190.17	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
133	20240709	130641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	-1500	5	-0.73	18887179000	93157	31.25	205000	206000	201000	267000	144000	205500	202745.65	21.57	0	-22760	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	44880	25.65	4.24	12	0.42	7953.00	48076.00	228000	20240701	-10.53	72200	20230728	182.55	228000	-10.53	20240701	104000	96.15	20240130	228000	-10.53	20240701	72200	182.55	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
134	20240709	120642	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	-2500	5	-1.22	16505786000	81439	27.32	205000	206000	201000	267000	144000	205500	202676.64	21.57	0	-21489	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	44660	25.52	4.22	12	0.37	7953.00	48076.00	228000	20240701	-10.96	72200	20230728	181.16	228000	-10.96	20240701	104000	95.19	20240130	228000	-10.96	20240701	72200	181.16	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
135	20240709	110641	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	201500	-4000	5	-1.95	14597179000	72024	24.16	205000	206000	201000	267000	144000	205500	202671.00	21.57	0	-19131	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	44330	25.34	4.19	12	0.33	7953.00	48076.00	228000	20240701	-11.62	72200	20230728	179.09	228000	-11.62	20240701	104000	93.75	20240130	228000	-11.62	20240701	72200	179.09	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
136	20240709	100639	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	201500	-4000	5	-1.95	10068992000	49617	16.65	205000	206000	201000	267000	144000	205500	202934.27	21.57	0	-9151	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	44330	25.34	4.19	12	0.23	7953.00	48076.00	228000	20240701	-11.62	72200	20230728	179.09	228000	-11.62	20240701	104000	93.75	20240130	228000	-11.62	20240701	72200	179.09	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
137	20240709	090638	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	-2500	5	-1.22	2016403000	9890	3.32	205000	205500	202500	267000	144000	205500	203882.85	21.57	0	386	215900	210700	203800	198600	191700	213300	201200	1100	61500	5000	152070	500	1	22000000	44660	25.52	4.22	12	0.04	7953.00	48076.00	228000	20240701	-10.96	72200	20230728	181.16	228000	-10.96	20240701	104000	95.19	20240130	228000	-10.96	20240701	72200	181.16	20230728	1.62	N	079550	5000	1100 억		4744690	N	N	492	N	00	N
138	20240708	160633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205500	8600	2	4.37	60620517900	295462	185.49	197000	209000	196900	255500	137900	196900	205171.17	21.24	0	58254	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	45210	25.84	4.27	12	1.34	7953.00	48076.00	228000	20240701	-9.87	72200	20230728	184.63	228000	-9.87	20240701	104000	97.60	20240130	228000	-9.87	20240701	72200	184.63	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	492	N	00	N
139	20240708	150635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204500	7600	2	3.86	57574744400	280623	176.18	197000	209000	196900	255500	137900	196900	205167.59	21.24	0	57067	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	44990	25.71	4.25	12	1.28	7953.00	48076.00	228000	20240701	-10.31	72200	20230728	183.24	228000	-10.31	20240701	104000	96.63	20240130	228000	-10.31	20240701	72200	183.24	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
140	20240708	140637	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203500	6600	2	3.35	52732538400	256889	161.28	197000	209000	196900	255500	137900	196900	205273.63	21.24	0	51335	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	44770	25.59	4.23	12	1.17	7953.00	48076.00	228000	20240701	-10.75	72200	20230728	181.86	228000	-10.75	20240701	104000	95.67	20240130	228000	-10.75	20240701	72200	181.86	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
141	20240708	130633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	8100	2	4.11	47676018400	232226	145.79	197000	209000	196900	255500	137900	196900	205300.09	21.24	0	51850	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	45100	25.78	4.26	12	1.06	7953.00	48076.00	228000	20240701	-10.09	72200	20230728	183.93	228000	-10.09	20240701	104000	97.12	20240130	228000	-10.09	20240701	72200	183.93	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
142	20240708	120635	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	207000	10100	2	5.13	44263474400	215695	135.42	197000	209000	196900	255500	137900	196900	205213.26	21.24	0	48743	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	45540	26.03	4.31	12	0.98	7953.00	48076.00	228000	20240701	-9.21	72200	20230728	186.70	228000	-9.21	20240701	104000	99.04	20240130	228000	-9.21	20240701	72200	186.70	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
143	20240708	110633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	208500	11600	2	5.89	39390120400	192225	120.68	197000	209000	196900	255500	137900	196900	204916.74	21.24	0	38483	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	45870	26.22	4.34	12	0.87	7953.00	48076.00	228000	20240701	-8.55	72200	20230728	188.78	228000	-8.55	20240701	104000	100.48	20240130	228000	-8.55	20240701	72200	188.78	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
144	20240708	100633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	207000	10100	2	5.13	26811874900	131605	82.62	197000	208000	196900	255500	137900	196900	203729.91	21.24	0	25192	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	45540	26.03	4.31	12	0.60	7953.00	48076.00	228000	20240701	-9.21	72200	20230728	186.70	228000	-9.21	20240701	104000	99.04	20240130	228000	-9.21	20240701	72200	186.70	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
145	20240708	090633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	201500	4600	2	2.34	3699610900	18466	11.59	197000	202500	196900	255500	137900	196900	200347.17	21.24	0	2927	200900	198900	197300	195300	193700	198100	194500	1100	58600	5000	145700	500	1	22000000	44330	25.34	4.19	12	0.08	7953.00	48076.00	228000	20240701	-11.62	72200	20230728	179.09	228000	-11.62	20240701	104000	93.75	20240130	228000	-11.62	20240701	72200	179.09	20230728	1.66	N	079550	5000	1100 억		4673185	N	N	210	N	00	N
146	20240705	160630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196900	-1200	5	-0.61	31153938800	157863	79.04	198100	199300	195700	257500	138700	198100	197348.31	21.31	0	-12045	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43318	24.76	4.10	12	0.72	7953.00	48076.00	228000	20240701	-13.64	72200	20230728	172.71	228000	-13.64	20240701	104000	89.33	20240130	228000	-13.64	20240701	72200	172.71	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	210	N	00	N
147	20240705	150633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197600	-500	5	-0.25	28755703800	145697	72.95	198100	199300	195700	257500	138700	198100	197366.48	21.31	0	-12534	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43472	24.85	4.11	12	0.66	7953.00	48076.00	228000	20240701	-13.33	72200	20230728	173.68	228000	-13.33	20240701	104000	90.00	20240130	228000	-13.33	20240701	72200	173.68	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
148	20240705	140633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197100	-1000	5	-0.50	26139287900	132445	66.32	198100	199300	195700	257500	138700	198100	197359.57	21.31	0	-12303	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43362	24.78	4.10	12	0.60	7953.00	48076.00	228000	20240701	-13.55	72200	20230728	172.99	228000	-13.55	20240701	104000	89.52	20240130	228000	-13.55	20240701	72200	172.99	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
149	20240705	130633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198600	500	2	0.25	23496158000	119094	59.63	198100	199300	195700	257500	138700	198100	197290.86	21.31	0	-12212	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43692	24.97	4.13	12	0.54	7953.00	48076.00	228000	20240701	-12.89	72200	20230728	175.07	228000	-12.89	20240701	104000	90.96	20240130	228000	-12.89	20240701	72200	175.07	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
150	20240705	120633	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198200	100	2	0.05	20826821500	105659	52.90	198100	199300	195700	257500	138700	198100	197113.56	21.31	0	-12843	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43604	24.92	4.12	12	0.48	7953.00	48076.00	228000	20240701	-13.07	72200	20230728	174.52	228000	-13.07	20240701	104000	90.58	20240130	228000	-13.07	20240701	72200	174.52	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
151	20240705	110630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196600	-1500	5	-0.76	16755889900	85097	42.61	198100	199300	195700	257500	138700	198100	196903.41	21.31	0	-14726	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43252	24.72	4.09	12	0.39	7953.00	48076.00	228000	20240701	-13.77	72200	20230728	172.30	228000	-13.77	20240701	104000	89.04	20240130	228000	-13.77	20240701	72200	172.30	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
152	20240705	100631	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196900	-1200	5	-0.61	11268760600	57202	28.64	198100	199300	195700	257500	138700	198100	196999.42	21.31	0	-10037	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43318	24.76	4.10	12	0.26	7953.00	48076.00	228000	20240701	-13.64	72200	20230728	172.71	228000	-13.64	20240701	104000	89.33	20240130	228000	-13.64	20240701	72200	172.71	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
153	20240705	090632	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197500	-600	5	-0.30	2220684600	11225	5.62	198100	199300	196600	257500	138700	198100	197833.82	21.31	0	-2651	204366	201232	198366	195232	192366	202800	196800	1100	59400	5000	146590	100	1	22000000	43450	24.83	4.11	12	0.05	7953.00	48076.00	228000	20240701	-13.38	72200	20230728	173.55	228000	-13.38	20240701	104000	89.90	20240130	228000	-13.38	20240701	72200	173.55	20230728	1.72	N	079550	5000	1100 억		4687137	N	N	185	N	00	N
154	20240704	160628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198100	500	2	0.25	39205447100	196901	63.67	196400	201500	195500	256500	138400	197600	199114.62	21.12	0	12625	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43582	24.91	4.12	12	0.90	7953.00	48076.00	228000	20240701	-13.11	72200	20230728	174.38	228000	-13.11	20240701	104000	90.48	20240130	228000	-13.11	20240701	72200	174.38	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	185	N	00	N
155	20240704	150631	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198200	600	2	0.30	36247058700	181970	58.84	196400	201500	195500	256500	138400	197600	199192.50	21.12	0	7436	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43604	24.92	4.12	12	0.83	7953.00	48076.00	228000	20240701	-13.07	72200	20230728	174.52	228000	-13.07	20240701	104000	90.58	20240130	228000	-13.07	20240701	72200	174.52	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
156	20240704	140630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198900	1300	2	0.66	32257067900	161892	52.35	196400	201500	195500	256500	138400	197600	199250.54	21.12	0	6512	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43758	25.01	4.14	12	0.74	7953.00	48076.00	228000	20240701	-12.76	72200	20230728	175.48	228000	-12.76	20240701	104000	91.25	20240130	228000	-12.76	20240701	72200	175.48	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
157	20240704	130631	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	199000	1400	2	0.71	29050085600	145774	47.14	196400	201500	195500	256500	138400	197600	199281.67	21.12	0	7879	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43780	25.02	4.14	12	0.66	7953.00	48076.00	228000	20240701	-12.72	72200	20230728	175.62	228000	-12.72	20240701	104000	91.35	20240130	228000	-12.72	20240701	72200	175.62	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
158	20240704	120630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198100	500	2	0.25	26543227800	133137	43.05	196400	201500	195500	256500	138400	197600	199367.78	21.12	0	9669	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43582	24.91	4.12	12	0.61	7953.00	48076.00	228000	20240701	-13.11	72200	20230728	174.38	228000	-13.11	20240701	104000	90.48	20240130	228000	-13.11	20240701	72200	174.38	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
159	20240704	110629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197900	300	2	0.15	23844675900	119503	38.64	196400	201500	195500	256500	138400	197600	199532.03	21.12	0	12826	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43538	24.88	4.12	12	0.54	7953.00	48076.00	228000	20240701	-13.20	72200	20230728	174.10	228000	-13.20	20240701	104000	90.29	20240130	228000	-13.20	20240701	72200	174.10	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
160	20240704	100629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200000	2400	2	1.21	17396500200	87172	28.19	196400	201500	195500	256500	138400	197600	199565.23	21.12	0	16559	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	500	1	22000000	44000	25.15	4.16	12	0.40	7953.00	48076.00	228000	20240701	-12.28	72200	20230728	177.01	228000	-12.28	20240701	104000	92.31	20240130	228000	-12.28	20240701	72200	177.01	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
161	20240704	090630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	199000	1400	2	0.71	2945760200	14900	4.82	196400	199200	195500	256500	138400	197600	197702.03	21.12	0	2735	202533	200066	197533	195066	192533	198800	193800	1100	58900	5000	146220	100	1	22000000	43780	25.02	4.14	12	0.07	7953.00	48076.00	228000	20240701	-12.72	72200	20230728	175.62	228000	-12.72	20240701	104000	91.35	20240130	228000	-12.72	20240701	72200	175.62	20230728	1.45	N	079550	5000	1100 억		4646296	N	N	85	N	00	N
162	20240703	160627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197600	1900	2	0.97	60546395700	306618	29.39	198000	200000	195000	254000	137000	195700	197464.96	20.94	0	-5382	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43472	24.85	4.11	12	1.39	7953.00	48076.00	228000	20240701	-13.33	72200	20230728	173.68	228000	-13.33	20240701	104000	90.00	20240130	228000	-13.33	20240701	72200	173.68	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	85	N	00	N
163	20240703	150629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197500	1800	2	0.92	56949301700	288410	27.64	198000	200000	195000	254000	137000	195700	197459.56	20.94	0	-10087	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43450	24.83	4.11	12	1.31	7953.00	48076.00	228000	20240701	-13.38	72200	20230728	173.55	228000	-13.38	20240701	104000	89.90	20240130	228000	-13.38	20240701	72200	173.55	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
164	20240703	140629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197400	1700	2	0.87	50331589900	254851	24.43	198000	200000	195000	254000	137000	195700	197494.22	20.94	0	-10133	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43428	24.82	4.11	12	1.16	7953.00	48076.00	228000	20240701	-13.42	72200	20230728	173.41	228000	-13.42	20240701	104000	89.81	20240130	228000	-13.42	20240701	72200	173.41	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
165	20240703	130628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196900	1200	2	0.61	40009809300	202967	19.45	198000	198700	195000	254000	137000	195700	197124.74	20.94	0	-12097	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43318	24.76	4.10	12	0.92	7953.00	48076.00	228000	20240701	-13.64	72200	20230728	172.71	228000	-13.64	20240701	104000	89.33	20240130	228000	-13.64	20240701	72200	172.71	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
166	20240703	120627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	197600	1900	2	0.97	35866845900	181983	17.44	198000	198700	195000	254000	137000	195700	197089.03	20.94	0	-9252	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43472	24.85	4.11	12	0.83	7953.00	48076.00	228000	20240701	-13.33	72200	20230728	173.68	228000	-13.33	20240701	104000	90.00	20240130	228000	-13.33	20240701	72200	173.68	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
167	20240703	110629	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196800	1100	2	0.56	30965670600	157178	15.07	198000	198700	195000	254000	137000	195700	197010.25	20.94	0	-10806	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43296	24.75	4.09	12	0.71	7953.00	48076.00	228000	20240701	-13.68	72200	20230728	172.58	228000	-13.68	20240701	104000	89.23	20240130	228000	-13.68	20240701	72200	172.58	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
168	20240703	100630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	195900	200	2	0.10	25620236600	129936	12.45	198000	198700	195000	254000	137000	195700	197175.87	20.94	0	-10405	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43098	24.63	4.07	12	0.59	7953.00	48076.00	228000	20240701	-14.08	72200	20230728	171.33	228000	-14.08	20240701	104000	88.37	20240130	228000	-14.08	20240701	72200	171.33	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
169	20240703	090627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198600	2900	2	1.48	8888506900	45000	4.31	198000	198700	195700	254000	137000	195700	197522.58	20.94	0	-4806	230233	212966	203233	185966	176233	208100	181100	1100	58300	5000	144810	100	1	22000000	43692	24.97	4.13	12	0.20	7953.00	48076.00	228000	20240701	-12.89	72200	20230728	175.07	228000	-12.89	20240701	104000	90.96	20240130	228000	-12.89	20240701	72200	175.07	20230728	1.45	N	079550	5000	1100 억		4606656	N	N	51	N	00	N
170	20240702	160626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	195700	-25300	5	-11.45	206927440500	1037593	346.86	220500	220500	193500	287000	155000	221000	199427.79	22.25	0	-238777	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	43054	24.61	4.07	12	4.72	7953.00	48076.00	228000	20240701	-14.17	72200	20230728	171.05	228000	-14.17	20240701	104000	88.17	20240130	228000	-14.17	20240701	72200	171.05	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	51	N	00	N
171	20240702	150627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196700	-24300	5	-11.00	198751132900	995919	332.93	220500	220500	193500	287000	155000	221000	199561.81	22.25	0	-236125	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	43274	24.73	4.09	12	4.53	7953.00	48076.00	228000	20240701	-13.73	72200	20230728	172.44	228000	-13.73	20240701	104000	89.13	20240130	228000	-13.73	20240701	72200	172.44	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
172	20240702	140627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	193800	-27200	5	-12.31	179780983600	899254	300.62	220500	220500	193700	287000	155000	221000	199918.28	22.25	0	-236322	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	42636	24.37	4.03	12	4.09	7953.00	48076.00	228000	20240701	-15.00	72200	20230728	168.42	228000	-15.00	20240701	104000	86.35	20240130	228000	-15.00	20240701	72200	168.42	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
173	20240702	130627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196200	-24800	5	-11.22	156204551600	778392	260.21	220500	220500	195600	287000	155000	221000	200671.40	22.25	0	-206773	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	43164	24.67	4.08	12	3.54	7953.00	48076.00	228000	20240701	-13.95	72200	20230728	171.75	228000	-13.95	20240701	104000	88.65	20240130	228000	-13.95	20240701	72200	171.75	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
174	20240702	120628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198100	-22900	5	-10.36	137884895100	685144	229.04	220500	220500	195600	287000	155000	221000	201244.49	22.25	0	-169816	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	43582	24.91	4.12	12	3.11	7953.00	48076.00	228000	20240701	-13.11	72200	20230728	174.38	228000	-13.11	20240701	104000	90.48	20240130	228000	-13.11	20240701	72200	174.38	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
175	20240702	110626	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	196100	-24900	5	-11.27	116217173000	576176	192.61	220500	220500	195600	287000	155000	221000	201698.46	22.25	0	-157202	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	43142	24.66	4.08	12	2.62	7953.00	48076.00	228000	20240701	-13.99	72200	20230728	171.61	228000	-13.99	20240701	104000	88.56	20240130	228000	-13.99	20240701	72200	171.61	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
176	20240702	100627	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198800	-22200	5	-10.05	72671997800	355488	118.84	220500	220500	198800	287000	155000	221000	204420.72	22.25	0	-100951	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	100	1	22000000	43736	25.00	4.14	12	1.62	7953.00	48076.00	228000	20240701	-12.81	72200	20230728	175.35	228000	-12.81	20240701	104000	91.15	20240130	228000	-12.81	20240701	72200	175.35	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
177	20240702	090628	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	-9000	5	-4.07	8722163000	40502	13.54	220500	220500	211000	287000	155000	221000	215327.04	22.25	0	-17395	233666	227332	221666	215332	209666	230500	218500	1100	66000	5000	163540	500	1	22000000	46640	26.66	4.41	12	0.18	7953.00	48076.00	228000	20240701	-7.02	72200	20230728	193.63	228000	-7.02	20240701	104000	103.85	20240130	228000	-7.02	20240701	72200	193.63	20230728	1.21	N	079550	5000	1100 억		4894911	N	N	1	N	00	N
178	20240701	160624	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	221000	1000	2	0.45	66361622500	297810	70.26	218000	228000	216000	286000	154000	220000	222836.64	22.32	0	-3225	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	48620	27.79	4.60	12	1.35	7953.00	48076.00	228000	20240701	-3.07	72200	20230728	206.09	228000	-3.07	20240701	104000	112.50	20240130	228000	-3.07	20240701	72200	206.09	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	1	N	00	N
179	20240701	150626	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	220500	500	2	0.23	63743066500	285954	67.47	218000	228000	216000	286000	154000	220000	222917.52	22.32	0	-5683	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	48510	27.73	4.59	12	1.30	7953.00	48076.00	228000	20240701	-3.29	72200	20230728	205.40	228000	-3.29	20240701	104000	112.02	20240130	228000	-3.29	20240701	72200	205.40	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N
180	20240701	140625	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	221500	1500	2	0.68	56136198500	251480	59.33	218000	228000	216000	286000	154000	220000	223228.11	22.32	0	-10033	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	48730	27.85	4.61	12	1.14	7953.00	48076.00	228000	20240701	-2.85	72200	20230728	206.79	228000	-2.85	20240701	104000	112.98	20240130	228000	-2.85	20240701	72200	206.79	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N
181	20240701	130625	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	225000	5000	2	2.27	47133733000	210788	49.73	218000	228000	216000	286000	154000	220000	223613.70	22.32	0	-12561	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	49500	28.29	4.68	12	0.96	7953.00	48076.00	228000	20240701	-1.32	72200	20230728	211.63	228000	-1.32	20240701	104000	116.35	20240130	228000	-1.32	20240701	72200	211.63	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N
182	20240701	120626	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	223500	3500	2	1.59	42242810000	188956	44.58	218000	228000	216000	286000	154000	220000	223566.03	22.32	0	-11342	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	49170	28.10	4.65	12	0.86	7953.00	48076.00	228000	20240701	-1.97	72200	20230728	209.56	228000	-1.97	20240701	104000	114.90	20240130	228000	-1.97	20240701	72200	209.56	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N
183	20240701	110625	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	223500	3500	2	1.59	38651064000	172884	40.79	218000	228000	216000	286000	154000	220000	223574.19	22.32	0	-11940	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	49170	28.10	4.65	12	0.79	7953.00	48076.00	228000	20240701	-1.97	72200	20230728	209.56	228000	-1.97	20240701	104000	114.90	20240130	228000	-1.97	20240701	72200	209.56	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N
184	20240701	100623	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	223000	3000	2	1.36	31436065000	140609	33.18	218000	228000	216000	286000	154000	220000	223580.31	22.32	0	-11335	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	49060	28.04	4.64	12	0.64	7953.00	48076.00	228000	20240701	-2.19	72200	20230728	208.86	228000	-2.19	20240701	104000	114.42	20240130	228000	-2.19	20240701	72200	208.86	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N
185	20240701	090622	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	220500	500	2	0.23	6977986500	31666	7.47	218000	223500	216000	286000	154000	220000	220366.44	22.32	0	-4781	236800	228400	213100	204700	189400	232600	208900	1100	66000	5000	162800	500	1	22000000	48510	27.73	4.59	12	0.14	7953.00	48076.00	223500	20240701	-1.34	72200	20230728	205.40	223500	-1.34	20240701	104000	112.02	20240130	223500	-1.34	20240701	72200	205.40	20230728	1.24	N	079550	5000	1100 억		4910985	N	N	250	N	00	N