KissMeData/011700/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	160302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	30	2	0.73	660827870	159959	102.57	4065	4205	4065	5320	2870	4095	4131.25	4.63	0	18651	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1338	-67.62	1.48	12	0.49	-61.00	2794.00	6170	20240528	-33.14	3940	20231024	4.70	6170	-33.14	20240528	3995	3.25	20240725	6170	-33.14	20240528	3940	4.70	20231024	5.51	N	011700	500	162 억		1501045	N	N	55	N	00	N
3	20240731	150304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	25	2	0.61	620131020	150081	96.24	4065	4205	4065	5320	2870	4095	4131.98	4.63	0	13777	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1337	-67.54	1.47	12	0.46	-61.00	2794.00	6170	20240528	-33.23	3940	20231024	4.57	6170	-33.23	20240528	3995	3.13	20240725	6170	-33.23	20240528	3940	4.57	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
4	20240731	140305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4100	5	2	0.12	550948970	133237	85.44	4065	4205	4065	5320	2870	4095	4135.10	4.63	0	7339	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1330	-67.21	1.47	12	0.41	-61.00	2794.00	6170	20240528	-33.55	3940	20231024	4.06	6170	-33.55	20240528	3995	2.63	20240725	6170	-33.55	20240528	3940	4.06	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
5	20240731	130303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	30	2	0.73	459327995	110911	71.12	4065	4205	4065	5320	2870	4095	4141.41	4.63	0	126	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1338	-67.62	1.48	12	0.34	-61.00	2794.00	6170	20240528	-33.14	3940	20231024	4.70	6170	-33.14	20240528	3995	3.25	20240725	6170	-33.14	20240528	3940	4.70	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
6	20240731	120305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4115	20	2	0.49	365219895	88014	56.44	4065	4205	4065	5320	2870	4095	4149.57	4.63	0	-2051	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1335	-67.46	1.47	12	0.27	-61.00	2794.00	6170	20240528	-33.31	3940	20231024	4.44	6170	-33.31	20240528	3995	3.00	20240725	6170	-33.31	20240528	3940	4.44	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
7	20240731	110303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4155	60	2	1.47	342888070	82594	52.96	4065	4205	4065	5320	2870	4095	4151.49	4.63	0	-2113	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1348	-68.11	1.49	12	0.25	-61.00	2794.00	6170	20240528	-32.66	3940	20231024	5.46	6170	-32.66	20240528	3995	4.01	20240725	6170	-32.66	20240528	3940	5.46	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
8	20240731	100302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4170	75	2	1.83	221671330	53337	34.20	4065	4205	4065	5320	2870	4095	4156.05	4.63	0	-5439	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1353	-68.36	1.49	12	0.16	-61.00	2794.00	6170	20240528	-32.41	3940	20231024	5.84	6170	-32.41	20240528	3995	4.38	20240725	6170	-32.41	20240528	3940	5.84	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
9	20240731	090259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	25	2	0.61	20862690	5122	3.28	4065	4120	4065	5320	2870	4095	4073.15	4.63	0	981	4201	4147	4101	4047	4001	4125	4025	162	1225	500	3030	5	1	32446151	1337	-67.54	1.47	12	0.02	-61.00	2794.00	6170	20240528	-33.23	3940	20231024	4.57	6170	-33.23	20240528	3995	3.13	20240725	6170	-33.23	20240528	3940	4.57	20231024	5.51	N	011700	500	162 억		1501045	N	N	512	N	00	N
10	20240730	160255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4095	-65	5	-1.56	630271095	153953	133.22	4125	4155	4055	5400	2915	4160	4093.92	4.75	0	-42872	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1329	-67.13	1.47	12	0.47	-61.00	2794.00	6170	20240528	-33.63	3940	20231024	3.93	6170	-33.63	20240528	3995	2.50	20240725	6170	-33.63	20240528	3940	3.93	20231024	5.57	N	011700	500	162 억		1541685	N	N	512	N	00	N
11	20240730	150300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4100	-60	5	-1.44	604378800	147627	127.75	4125	4155	4055	5400	2915	4160	4093.96	4.75	0	-41216	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1330	-67.21	1.47	12	0.45	-61.00	2794.00	6170	20240528	-33.55	3940	20231024	4.06	6170	-33.55	20240528	3995	2.63	20240725	6170	-33.55	20240528	3940	4.06	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
12	20240730	140256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4075	-85	5	-2.04	518768405	126697	109.64	4125	4155	4055	5400	2915	4160	4094.56	4.75	0	-42385	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1322	-66.80	1.46	12	0.39	-61.00	2794.00	6170	20240528	-33.95	3940	20231024	3.43	6170	-33.95	20240528	3995	2.00	20240725	6170	-33.95	20240528	3940	3.43	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
13	20240730	130259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-70	5	-1.68	461107495	112563	97.41	4125	4155	4055	5400	2915	4160	4096.44	4.75	0	-42654	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1327	-67.05	1.46	12	0.35	-61.00	2794.00	6170	20240528	-33.71	3940	20231024	3.81	6170	-33.71	20240528	3995	2.38	20240725	6170	-33.71	20240528	3940	3.81	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
14	20240730	120259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-70	5	-1.68	427528725	104358	90.31	4125	4155	4055	5400	2915	4160	4096.75	4.75	0	-42079	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1327	-67.05	1.46	12	0.32	-61.00	2794.00	6170	20240528	-33.71	3940	20231024	3.81	6170	-33.71	20240528	3995	2.38	20240725	6170	-33.71	20240528	3940	3.81	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
15	20240730	110259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4095	-65	5	-1.56	405934785	99084	85.74	4125	4155	4055	5400	2915	4160	4096.88	4.75	0	-41807	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1329	-67.13	1.47	12	0.31	-61.00	2794.00	6170	20240528	-33.63	3940	20231024	3.93	6170	-33.63	20240528	3995	2.50	20240725	6170	-33.63	20240528	3940	3.93	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
16	20240730	100300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-70	5	-1.68	283919310	69405	60.06	4125	4155	4055	5400	2915	4160	4090.76	4.75	0	-40586	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1327	-67.05	1.46	12	0.21	-61.00	2794.00	6170	20240528	-33.71	3940	20231024	3.81	6170	-33.71	20240528	3995	2.38	20240725	6170	-33.71	20240528	3940	3.81	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
17	20240730	090300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	-30	5	-0.72	21817280	5289	4.58	4125	4135	4125	5400	2915	4160	4125.03	4.75	0	31	4203	4181	4148	4126	4093	4165	4110	162	1240	500	3070	5	1	32446151	1340	-67.70	1.48	12	0.02	-61.00	2794.00	6170	20240528	-33.06	3940	20231024	4.82	6170	-33.06	20240528	3995	3.38	20240725	6170	-33.06	20240528	3940	4.82	20231024	5.57	N	011700	500	162 억		1541685	N	N	17	N	00	N
18	20240729	160259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	30	2	0.73	476280375	114890	54.03	4165	4170	4115	5360	2895	4130	4145.48	4.74	0	4709	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1350	-68.20	1.49	12	0.35	-61.00	2794.00	6170	20240528	-32.58	3940	20231024	5.58	6170	-32.58	20240528	3995	4.13	20240725	6170	-32.58	20240528	3940	5.58	20231024	5.60	N	011700	500	162 억		1536931	N	N	17	N	00	N
19	20240729	150258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4150	20	2	0.48	397614315	95942	45.12	4165	4170	4115	5360	2895	4130	4144.32	4.74	0	2541	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1347	-68.03	1.49	12	0.30	-61.00	2794.00	6170	20240528	-32.74	3940	20231024	5.33	6170	-32.74	20240528	3995	3.88	20240725	6170	-32.74	20240528	3940	5.33	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
20	20240729	140259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	0	3	0.00	361975755	87346	41.08	4165	4170	4115	5360	2895	4130	4144.17	4.74	0	-371	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1340	-67.70	1.48	12	0.27	-61.00	2794.00	6170	20240528	-33.06	3940	20231024	4.82	6170	-33.06	20240528	3995	3.38	20240725	6170	-33.06	20240528	3940	4.82	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
21	20240729	130304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4140	10	2	0.24	333818210	80545	37.88	4165	4170	4115	5360	2895	4130	4144.50	4.74	0	-554	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1343	-67.87	1.48	12	0.25	-61.00	2794.00	6170	20240528	-32.90	3940	20231024	5.08	6170	-32.90	20240528	3995	3.63	20240725	6170	-32.90	20240528	3940	5.08	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
22	20240729	120258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4145	15	2	0.36	285003430	68760	32.34	4165	4170	4115	5360	2895	4130	4144.91	4.74	0	-4678	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1345	-67.95	1.48	12	0.21	-61.00	2794.00	6170	20240528	-32.82	3940	20231024	5.20	6170	-32.82	20240528	3995	3.75	20240725	6170	-32.82	20240528	3940	5.20	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
23	20240729	110259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4145	15	2	0.36	238508615	57532	27.06	4165	4170	4115	5360	2895	4130	4145.68	4.74	0	-318	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1345	-67.95	1.48	12	0.18	-61.00	2794.00	6170	20240528	-32.82	3940	20231024	5.20	6170	-32.82	20240528	3995	3.75	20240725	6170	-32.82	20240528	3940	5.20	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
24	20240729	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	30	2	0.73	172898250	41726	19.62	4165	4170	4115	5360	2895	4130	4143.67	4.74	0	564	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1350	-68.20	1.49	12	0.13	-61.00	2794.00	6170	20240528	-32.58	3940	20231024	5.58	6170	-32.58	20240528	3995	4.13	20240725	6170	-32.58	20240528	3940	5.58	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
25	20240729	090257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	-10	5	-0.24	14382170	3475	1.63	4165	4170	4115	5360	2895	4130	4138.84	4.74	0	-2766	4320	4225	4145	4050	3970	4272	4097	162	1230	500	3050	5	1	32446151	1337	-67.54	1.47	12	0.01	-61.00	2794.00	6170	20240528	-33.23	3940	20231024	4.57	6170	-33.23	20240528	3995	3.13	20240725	6170	-33.23	20240528	3940	4.57	20231024	5.60	N	011700	500	162 억		1536931	N	N	20	N	00	N
26	20240726	160253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	60	2	1.47	867455335	209497	70.06	4065	4240	4065	5290	2850	4070	4140.68	4.63	0	37866	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1340	-67.70	1.48	12	0.65	-61.00	2794.00	6170	20240528	-33.06	3940	20231024	4.82	6170	-33.06	20240528	3995	3.38	20240725	6170	-33.06	20240528	3940	4.82	20231024	5.61	N	011700	500	162 억		1500972	N	N	20	N	00	N
27	20240726	150256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4165	95	2	2.33	736752950	177954	59.51	4065	4240	4065	5290	2850	4070	4140.13	4.63	0	22074	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1351	-68.28	1.49	12	0.55	-61.00	2794.00	6170	20240528	-32.50	3940	20231024	5.71	6170	-32.50	20240528	3995	4.26	20240725	6170	-32.50	20240528	3940	5.71	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
28	20240726	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	90	2	2.21	693758620	167616	56.05	4065	4240	4065	5290	2850	4070	4138.98	4.63	0	19263	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1350	-68.20	1.49	12	0.52	-61.00	2794.00	6170	20240528	-32.58	3940	20231024	5.58	6170	-32.58	20240528	3995	4.13	20240725	6170	-32.58	20240528	3940	5.58	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
29	20240726	130257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4180	110	2	2.70	617783980	149367	49.95	4065	4240	4065	5290	2850	4070	4136.01	4.63	0	16544	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1356	-68.52	1.50	12	0.46	-61.00	2794.00	6170	20240528	-32.25	3940	20231024	6.09	6170	-32.25	20240528	3995	4.63	20240725	6170	-32.25	20240528	3940	6.09	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
30	20240726	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	150	2	3.69	545839515	132195	44.21	4065	4240	4065	5290	2850	4070	4129.05	4.63	0	20804	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1369	-69.18	1.51	12	0.41	-61.00	2794.00	6170	20240528	-31.60	3940	20231024	7.11	6170	-31.60	20240528	3995	5.63	20240725	6170	-31.60	20240528	3940	7.11	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
31	20240726	110257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	60	2	1.47	404472590	98352	32.89	4065	4150	4065	5290	2850	4070	4112.50	4.63	0	11195	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1340	-67.70	1.48	12	0.30	-61.00	2794.00	6170	20240528	-33.06	3940	20231024	4.82	6170	-33.06	20240528	3995	3.38	20240725	6170	-33.06	20240528	3940	4.82	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
32	20240726	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	55	2	1.35	276552340	67368	22.53	4065	4140	4065	5290	2850	4070	4105.10	4.63	0	-4800	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1338	-67.62	1.48	12	0.21	-61.00	2794.00	6170	20240528	-33.14	3940	20231024	4.70	6170	-33.14	20240528	3995	3.25	20240725	6170	-33.14	20240528	3940	4.70	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
33	20240726	090256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4085	15	2	0.37	17488445	4286	1.43	4065	4115	4065	5290	2850	4070	4080.37	4.63	0	492	4333	4201	4098	3966	3863	4150	3915	162	1220	500	3010	5	1	32446151	1325	-66.97	1.46	12	0.01	-61.00	2794.00	6170	20240528	-33.79	3940	20231024	3.68	6170	-33.79	20240528	3995	2.25	20240725	6170	-33.79	20240528	3940	3.68	20231024	5.61	N	011700	500	162 억		1500972	N	N	366	N	00	N
34	20240725	160256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4070	-175	5	-4.12	1200868770	294063	183.04	4160	4230	3995	5510	2975	4245	4083.72	4.44	0	57174	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1321	-66.72	1.46	12	0.91	-61.00	2794.00	6170	20240528	-34.04	3940	20231024	3.30	6170	-34.04	20240528	3995	1.88	20240725	6170	-34.04	20240528	3940	3.30	20231024	5.78	N	011700	500	162 억		1440139	N	N	366	N	00	N
35	20240725	150259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4110	-135	5	-3.18	1031515375	252528	157.19	4160	4230	3995	5510	2975	4245	4084.76	4.44	0	47421	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1334	-67.38	1.47	12	0.78	-61.00	2794.00	6170	20240528	-33.39	3940	20231024	4.31	6170	-33.39	20240528	3995	2.88	20240725	6170	-33.39	20240528	3940	4.31	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
36	20240725	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	-110	5	-2.59	930558625	227945	141.89	4160	4230	3995	5510	2975	4245	4082.38	4.44	0	48022	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1342	-67.79	1.48	12	0.70	-61.00	2794.00	6170	20240528	-32.98	3940	20231024	4.95	6170	-32.98	20240528	3995	3.50	20240725	6170	-32.98	20240528	3940	4.95	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
37	20240725	130257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4115	-130	5	-3.06	870675875	213417	132.84	4160	4230	3995	5510	2975	4245	4079.69	4.44	0	42646	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1335	-67.46	1.47	12	0.66	-61.00	2794.00	6170	20240528	-33.31	3940	20231024	4.44	6170	-33.31	20240528	3995	3.00	20240725	6170	-33.31	20240528	3940	4.44	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
38	20240725	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4115	-130	5	-3.06	812915860	199348	124.09	4160	4230	3995	5510	2975	4245	4077.87	4.44	0	41739	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1335	-67.46	1.47	12	0.61	-61.00	2794.00	6170	20240528	-33.31	3940	20231024	4.44	6170	-33.31	20240528	3995	3.00	20240725	6170	-33.31	20240528	3940	4.44	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
39	20240725	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-155	5	-3.65	770796155	189090	117.70	4160	4230	3995	5510	2975	4245	4076.35	4.44	0	39868	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1327	-67.05	1.46	12	0.58	-61.00	2794.00	6170	20240528	-33.71	3940	20231024	3.81	6170	-33.71	20240528	3995	2.38	20240725	6170	-33.71	20240528	3940	3.81	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
40	20240725	100256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4070	-175	5	-4.12	700100870	171789	106.93	4160	4230	3995	5510	2975	4245	4075.35	4.44	0	39699	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1321	-66.72	1.46	12	0.53	-61.00	2794.00	6170	20240528	-34.04	3940	20231024	3.30	6170	-34.04	20240528	3995	1.88	20240725	6170	-34.04	20240528	3940	3.30	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
41	20240725	090256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4200	-45	5	-1.06	34735750	8306	5.17	4160	4230	4160	5510	2975	4245	4182.01	4.44	0	1764	4328	4286	4258	4216	4188	4280	4210	162	1265	500	3140	5	1	32446151	1363	-68.85	1.50	12	0.03	-61.00	2794.00	6170	20240528	-31.93	3940	20231024	6.60	6170	-31.93	20240528	4040	3.96	20240419	6170	-31.93	20240528	3940	6.60	20231024	5.78	N	011700	500	162 억		1440139	N	N	16	N	00	N
42	20240724	160253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4245	-20	5	-0.47	676343765	158919	55.08	4245	4300	4230	5540	2990	4265	4255.94	4.41	0	5281	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1377	-69.59	1.52	12	0.49	-61.00	2794.00	6170	20240528	-31.20	3940	20231024	7.74	6170	-31.20	20240528	4040	5.07	20240419	6170	-31.20	20240528	3940	7.74	20231024	5.82	N	011700	500	162 억		1431709	N	N	16	N	00	N
43	20240724	150257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	5	2	0.12	625115390	146873	50.90	4245	4300	4230	5540	2990	4265	4256.16	4.41	0	5207	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1385	-70.00	1.53	12	0.45	-61.00	2794.00	6170	20240528	-30.79	3940	20231024	8.38	6170	-30.79	20240528	4040	5.69	20240419	6170	-30.79	20240528	3940	8.38	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
44	20240724	140259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4260	-5	5	-0.12	527172335	123903	42.94	4245	4280	4230	5540	2990	4265	4254.72	4.41	0	95	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1382	-69.84	1.52	12	0.38	-61.00	2794.00	6170	20240528	-30.96	3940	20231024	8.12	6170	-30.96	20240528	4040	5.45	20240419	6170	-30.96	20240528	3940	8.12	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
45	20240724	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	0	3	0.00	451975430	106217	36.81	4245	4280	4230	5540	2990	4265	4255.21	4.41	0	1517	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1384	-69.92	1.53	12	0.33	-61.00	2794.00	6170	20240528	-30.88	3940	20231024	8.25	6170	-30.88	20240528	4040	5.57	20240419	6170	-30.88	20240528	3940	8.25	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
46	20240724	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	-15	5	-0.35	416660850	97925	33.94	4245	4280	4230	5540	2990	4265	4254.90	4.41	0	1950	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1379	-69.67	1.52	12	0.30	-61.00	2794.00	6170	20240528	-31.12	3940	20231024	7.87	6170	-31.12	20240528	4040	5.20	20240419	6170	-31.12	20240528	3940	7.87	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
47	20240724	110257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4240	-25	5	-0.59	365866820	85984	29.80	4245	4280	4230	5540	2990	4265	4255.06	4.41	0	2102	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1376	-69.51	1.52	12	0.27	-61.00	2794.00	6170	20240528	-31.28	3940	20231024	7.61	6170	-31.28	20240528	4040	4.95	20240419	6170	-31.28	20240528	3940	7.61	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
48	20240724	100257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	0	3	0.00	245796650	57731	20.01	4245	4280	4230	5540	2990	4265	4257.62	4.41	0	3897	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1384	-69.92	1.53	12	0.18	-61.00	2794.00	6170	20240528	-30.88	3940	20231024	8.25	6170	-30.88	20240528	4040	5.57	20240419	6170	-30.88	20240528	3940	8.25	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
49	20240724	090257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4260	-5	5	-0.12	18070355	4256	1.48	4245	4275	4230	5540	2990	4265	4245.85	4.41	0	-22	4465	4365	4315	4215	4165	4340	4190	162	1275	500	3150	5	1	32446151	1382	-69.84	1.52	12	0.01	-61.00	2794.00	6170	20240528	-30.96	3940	20231024	8.12	6170	-30.96	20240528	4040	5.45	20240419	6170	-30.96	20240528	3940	8.12	20231024	5.82	N	011700	500	162 억		1431709	N	N	749	N	00	N
50	20240723	160252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	-85	5	-1.95	1185341530	275127	96.20	4315	4415	4265	5650	3045	4350	4308.64	4.40	0	7516	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1384	-69.92	1.53	12	0.85	-61.00	2794.00	6170	20240528	-30.88	3940	20231024	8.25	6170	-30.88	20240528	4040	5.57	20240419	6170	-30.88	20240528	3940	8.25	20231024	5.99	N	011700	500	162 억		1428028	N	N	749	N	00	N
51	20240723	150301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	-60	5	-1.38	1058860050	245542	85.86	4315	4415	4280	5650	3045	4350	4312.27	4.40	0	8244	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1392	-70.33	1.54	12	0.76	-61.00	2794.00	6170	20240528	-30.47	3940	20231024	8.88	6170	-30.47	20240528	4040	6.19	20240419	6170	-30.47	20240528	3940	8.88	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
52	20240723	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	-60	5	-1.38	902972800	209199	73.15	4315	4415	4285	5650	3045	4350	4316.26	4.40	0	2271	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1392	-70.33	1.54	12	0.64	-61.00	2794.00	6170	20240528	-30.47	3940	20231024	8.88	6170	-30.47	20240528	4040	6.19	20240419	6170	-30.47	20240528	3940	8.88	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
53	20240723	130253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	-40	5	-0.92	757978255	175498	61.36	4315	4415	4290	5650	3045	4350	4318.94	4.40	0	-5726	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1398	-70.66	1.54	12	0.54	-61.00	2794.00	6170	20240528	-30.15	3940	20231024	9.39	6170	-30.15	20240528	4040	6.68	20240419	6170	-30.15	20240528	3940	9.39	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
54	20240723	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	-45	5	-1.03	636128370	147142	51.45	4315	4415	4300	5650	3045	4350	4323.15	4.40	0	-2728	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1397	-70.57	1.54	12	0.45	-61.00	2794.00	6170	20240528	-30.23	3940	20231024	9.26	6170	-30.23	20240528	4040	6.56	20240419	6170	-30.23	20240528	3940	9.26	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
55	20240723	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	-30	5	-0.69	580635345	134269	46.95	4315	4415	4300	5650	3045	4350	4324.34	4.40	0	-5879	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1402	-70.82	1.55	12	0.41	-61.00	2794.00	6170	20240528	-29.98	3940	20231024	9.64	6170	-29.98	20240528	4040	6.93	20240419	6170	-29.98	20240528	3940	9.64	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
56	20240723	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	-50	5	-1.15	438287870	101351	35.44	4315	4415	4300	5650	3045	4350	4324.35	4.40	0	-6484	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1395	-70.49	1.54	12	0.31	-61.00	2794.00	6170	20240528	-30.31	3940	20231024	9.14	6170	-30.31	20240528	4040	6.44	20240419	6170	-30.31	20240528	3940	9.14	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
57	20240723	090256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4360	10	2	0.23	60239145	13910	4.86	4315	4365	4315	5650	3045	4350	4330.01	4.40	0	3244	4520	4435	4375	4290	4230	4477	4332	162	1300	500	3210	5	1	32446151	1415	-71.48	1.56	12	0.04	-61.00	2794.00	6170	20240528	-29.34	3940	20231024	10.66	6170	-29.34	20240528	4040	7.92	20240419	6170	-29.34	20240528	3940	10.66	20231024	5.99	N	011700	500	162 억		1428028	N	N	158	N	00	N
58	20240722	160253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	-10	5	-0.23	1203563390	274760	48.51	4315	4460	4315	5660	3055	4360	4380.55	4.35	0	14074	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1411	-71.31	1.56	12	0.85	-61.00	2794.00	6170	20240528	-29.50	3940	20231024	10.41	6170	-29.50	20240528	4040	7.67	20240419	6170	-29.50	20240528	3940	10.41	20231024	5.98	N	011700	500	162 억		1412774	N	N	158	N	00	N
59	20240722	150255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4345	-15	5	-0.34	1140050135	260168	45.94	4315	4460	4315	5660	3055	4360	4381.98	4.35	0	10770	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1410	-71.23	1.56	12	0.80	-61.00	2794.00	6170	20240528	-29.58	3940	20231024	10.28	6170	-29.58	20240528	4040	7.55	20240419	6170	-29.58	20240528	3940	10.28	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
60	20240722	140256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	10	2	0.23	1021908620	233063	41.15	4315	4460	4315	5660	3055	4360	4384.69	4.35	0	12540	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1418	-71.64	1.56	12	0.72	-61.00	2794.00	6170	20240528	-29.17	3940	20231024	10.91	6170	-29.17	20240528	4040	8.17	20240419	6170	-29.17	20240528	3940	10.91	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
61	20240722	130253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4385	25	2	0.57	939685960	214220	37.82	4315	4460	4315	5660	3055	4360	4386.55	4.35	0	12894	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1423	-71.89	1.57	12	0.66	-61.00	2794.00	6170	20240528	-28.93	3940	20231024	11.29	6170	-28.93	20240528	4040	8.54	20240419	6170	-28.93	20240528	3940	11.29	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
62	20240722	120254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4375	15	2	0.34	869913460	198251	35.00	4315	4460	4315	5660	3055	4360	4387.94	4.35	0	14831	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1420	-71.72	1.57	12	0.61	-61.00	2794.00	6170	20240528	-29.09	3940	20231024	11.04	6170	-29.09	20240528	4040	8.29	20240419	6170	-29.09	20240528	3940	11.04	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
63	20240722	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	30	2	0.69	740285025	168646	29.78	4315	4460	4315	5660	3055	4360	4389.58	4.35	0	7277	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1424	-71.97	1.57	12	0.52	-61.00	2794.00	6170	20240528	-28.85	3940	20231024	11.42	6170	-28.85	20240528	4040	8.66	20240419	6170	-28.85	20240528	3940	11.42	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
64	20240722	100254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	35	2	0.80	494423845	112928	19.94	4315	4430	4315	5660	3055	4360	4378.22	4.35	0	-844	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1426	-72.05	1.57	12	0.35	-61.00	2794.00	6170	20240528	-28.77	3940	20231024	11.55	6170	-28.77	20240528	4040	8.79	20240419	6170	-28.77	20240528	3940	11.55	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
65	20240722	090254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-5	5	-0.11	60252185	13875	2.45	4315	4380	4315	5660	3055	4360	4342.50	4.35	0	6238	4680	4520	4435	4275	4190	4477	4232	162	1300	500	3220	5	1	32446151	1413	-71.39	1.56	12	0.04	-61.00	2794.00	6170	20240528	-29.42	3940	20231024	10.53	6170	-29.42	20240528	4040	7.80	20240419	6170	-29.42	20240528	3940	10.53	20231024	5.98	N	011700	500	162 억		1412774	N	N	572	N	00	N
66	20240719	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4360	-225	5	-4.91	2436617900	553333	26.02	4580	4595	4350	5960	3210	4585	4403.41	4.37	0	-7035	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1415	-71.48	1.56	12	1.71	-61.00	2794.00	6170	20240528	-29.34	3940	20231024	10.66	6170	-29.34	20240528	4040	7.92	20240419	6170	-29.34	20240528	3940	10.66	20231024	6.20	N	011700	500	162 억		1418034	N	N	572	N	00	N
67	20240719	150252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4360	-225	5	-4.91	2256585440	511998	24.07	4580	4595	4350	5960	3210	4585	4407.15	4.37	0	-5691	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1415	-71.48	1.56	12	1.58	-61.00	2794.00	6170	20240528	-29.34	3940	20231024	10.66	6170	-29.34	20240528	4040	7.92	20240419	6170	-29.34	20240528	3940	10.66	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
68	20240719	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4380	-205	5	-4.47	1981609115	449017	21.11	4580	4595	4350	5960	3210	4585	4412.92	4.37	0	-4868	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1421	-71.80	1.57	12	1.38	-61.00	2794.00	6170	20240528	-29.01	3940	20231024	11.17	6170	-29.01	20240528	4040	8.42	20240419	6170	-29.01	20240528	3940	11.17	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
69	20240719	130249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4365	-220	5	-4.80	1828048810	413868	19.46	4580	4595	4350	5960	3210	4585	4416.67	4.37	0	-10069	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1416	-71.56	1.56	12	1.28	-61.00	2794.00	6170	20240528	-29.25	3940	20231024	10.79	6170	-29.25	20240528	4040	8.04	20240419	6170	-29.25	20240528	3940	10.79	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
70	20240719	120249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	-190	5	-4.14	1570184655	354887	16.69	4580	4595	4355	5960	3210	4585	4424.12	4.37	0	-8188	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1426	-72.05	1.57	12	1.09	-61.00	2794.00	6170	20240528	-28.77	3940	20231024	11.55	6170	-28.77	20240528	4040	8.79	20240419	6170	-28.77	20240528	3940	11.55	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
71	20240719	110251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	-195	5	-4.25	1386952595	313166	14.72	4580	4595	4355	5960	3210	4585	4428.43	4.37	0	8031	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1424	-71.97	1.57	12	0.97	-61.00	2794.00	6170	20240528	-28.85	3940	20231024	11.42	6170	-28.85	20240528	4040	8.66	20240419	6170	-28.85	20240528	3940	11.42	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
72	20240719	100233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4430	-155	5	-3.38	1000650860	225087	10.58	4580	4595	4355	5960	3210	4585	4445.14	4.37	0	9567	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1437	-72.62	1.59	12	0.69	-61.00	2794.00	6170	20240528	-28.20	3940	20231024	12.44	6170	-28.20	20240528	4040	9.65	20240419	6170	-28.20	20240528	3940	12.44	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
73	20240719	090302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	-120	5	-2.62	196061140	43122	2.03	4580	4595	4430	5960	3210	4585	4545.97	4.37	0	-4523	5515	5050	4805	4340	4095	4927	4217	162	1375	500	3390	5	1	32446151	1449	-73.20	1.60	12	0.13	-61.00	2794.00	6170	20240528	-27.63	3940	20231024	13.32	6170	-27.63	20240528	4040	10.52	20240419	6170	-27.63	20240528	3940	13.32	20231024	6.20	N	011700	500	162 억		1418034	N	N	0	N	00	N
74	20240718	160247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4585	5	2	0.11	10368686110	2108577	323.13	5220	5270	4560	5950	3210	4580	4917.57	4.88	0	-163510	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1488	-75.16	1.64	12	6.50	-61.00	2794.00	6170	20240528	-25.69	3940	20231024	16.37	6170	-25.69	20240528	4040	13.49	20240419	6170	-25.69	20240528	3940	16.37	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
75	20240718	150250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4560	-20	5	-0.44	10108705265	2051772	314.43	5220	5270	4560	5950	3210	4580	4926.82	4.88	0	-163947	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1480	-74.75	1.63	12	6.32	-61.00	2794.00	6170	20240528	-26.09	3940	20231024	15.74	6170	-26.09	20240528	4040	12.87	20240419	6170	-26.09	20240528	3940	15.74	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
76	20240718	140248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4605	25	2	0.55	9697964035	1962073	300.68	5220	5270	4570	5950	3210	4580	4942.72	4.88	0	-151328	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1494	-75.49	1.65	12	6.05	-61.00	2794.00	6170	20240528	-25.36	3940	20231024	16.88	6170	-25.36	20240528	4040	13.99	20240419	6170	-25.36	20240528	3940	16.88	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
77	20240718	130248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4655	75	2	1.64	9052731870	1822135	279.24	5220	5270	4650	5950	3210	4580	4968.21	4.88	0	-131480	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1510	-76.31	1.67	12	5.62	-61.00	2794.00	6170	20240528	-24.55	3940	20231024	18.15	6170	-24.55	20240528	4040	15.22	20240419	6170	-24.55	20240528	3940	18.15	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
78	20240718	120248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4715	135	2	2.95	8650792515	1736340	266.09	5220	5270	4650	5950	3210	4580	4982.21	4.88	0	-101967	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1530	-77.30	1.69	12	5.35	-61.00	2794.00	6170	20240528	-23.58	3940	20231024	19.67	6170	-23.58	20240528	4040	16.71	20240419	6170	-23.58	20240528	3940	19.67	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
79	20240718	110249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4700	120	2	2.62	8363806575	1675448	256.76	5220	5270	4650	5950	3210	4580	4991.99	4.88	0	-93431	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1525	-77.05	1.68	12	5.16	-61.00	2794.00	6170	20240528	-23.82	3940	20231024	19.29	6170	-23.82	20240528	4040	16.34	20240419	6170	-23.82	20240528	3940	19.29	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
80	20240718	100250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4720	140	2	3.06	7354409755	1460892	223.88	5220	5270	4710	5950	3210	4580	5034.20	4.88	0	-124126	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	5	1	32446151	1531	-77.38	1.69	12	4.50	-61.00	2794.00	6170	20240528	-23.50	3940	20231024	19.80	6170	-23.50	20240528	4040	16.83	20240419	6170	-23.50	20240528	3940	19.80	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
81	20240718	090251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5230	650	2	14.19	1565181420	300099	45.99	5220	5240	5170	5950	3210	4580	5215.61	4.88	0	-13546	4893	4736	4658	4501	4423	4697	4462	162	1370	500	3380	10	1	32446151	1697	-85.74	1.87	12	0.92	-61.00	2794.00	6170	20240528	-15.24	3940	20231024	32.74	6170	-15.24	20240528	4040	29.46	20240419	6170	-15.24	20240528	3940	32.74	20231024	6.35	N	011700	500	162 억		1581809	N	N	13	N	00	N
82	20240717	160257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	-120	5	-2.55	3009687690	641667	70.34	4660	4815	4580	6110	3290	4700	4691.29	4.84	0	4933	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1486	-75.08	1.64	12	1.98	-61.00	2794.00	6410	20230711	-28.55	3940	20231024	16.24	6170	-25.77	20240528	4040	13.37	20240419	6170	-25.77	20240528	3940	16.24	20231024	6.21	N	011700	500	162 억		1569131	N	N	13	N	00	N
83	20240717	150300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4610	-90	5	-1.91	2776249085	590798	64.76	4660	4815	4590	6110	3290	4700	4699.15	4.84	0	-13278	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1496	-75.57	1.65	12	1.82	-61.00	2794.00	6410	20230711	-28.08	3940	20231024	17.01	6170	-25.28	20240528	4040	14.11	20240419	6170	-25.28	20240528	3940	17.01	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
84	20240717	140259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4640	-60	5	-1.28	2492461255	529222	58.01	4660	4815	4605	6110	3290	4700	4709.67	4.84	0	-28929	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1506	-76.07	1.66	12	1.63	-61.00	2794.00	6410	20230711	-27.61	3940	20231024	17.77	6170	-24.80	20240528	4040	14.85	20240419	6170	-24.80	20240528	3940	17.77	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
85	20240717	130259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4655	-45	5	-0.96	2278275570	483002	52.95	4660	4815	4625	6110	3290	4700	4716.91	4.84	0	-32214	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1510	-76.31	1.67	12	1.49	-61.00	2794.00	6410	20230711	-27.38	3940	20231024	18.15	6170	-24.55	20240528	4040	15.22	20240419	6170	-24.55	20240528	3940	18.15	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
86	20240717	120259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4690	-10	5	-0.21	1917518060	405371	44.44	4660	4815	4650	6110	3290	4700	4730.28	4.84	0	-38320	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1522	-76.89	1.68	12	1.25	-61.00	2794.00	6410	20230711	-26.83	3940	20231024	19.04	6170	-23.99	20240528	4040	16.09	20240419	6170	-23.99	20240528	3940	19.04	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
87	20240717	110259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4780	80	2	1.70	1547294120	326868	35.83	4660	4815	4650	6110	3290	4700	4733.70	4.84	0	-23614	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1551	-78.36	1.71	12	1.01	-61.00	2794.00	6410	20230711	-25.43	3940	20231024	21.32	6170	-22.53	20240528	4040	18.32	20240419	6170	-22.53	20240528	3940	21.32	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
88	20240717	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4715	15	2	0.32	761326015	161903	17.75	4660	4760	4650	6110	3290	4700	4702.36	4.84	0	-2018	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1530	-77.30	1.69	12	0.50	-61.00	2794.00	6410	20230711	-26.44	3940	20231024	19.67	6170	-23.58	20240528	4040	16.71	20240419	6170	-23.58	20240528	3940	19.67	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
89	20240717	090237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4755	55	2	1.17	107940375	23062	2.53	4660	4755	4655	6110	3290	4700	4680.43	4.84	0	12467	5173	4936	4743	4506	4313	4840	4410	162	1410	500	3470	5	1	32446151	1543	-77.95	1.70	12	0.07	-61.00	2794.00	6410	20230711	-25.82	3940	20231024	20.69	6170	-22.93	20240528	4040	17.70	20240419	6170	-22.93	20240528	3940	20.69	20231024	6.21	N	011700	500	162 억		1569131	N	N	17	N	00	N
90	20240716	160259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4700	-295	5	-5.91	4275326565	904017	95.67	4965	4980	4550	6490	3500	4995	4729.21	4.66	0	58396	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1525	-77.05	1.68	12	2.79	-61.00	2794.00	6410	20230711	-26.68	3940	20231024	19.29	6170	-23.82	20240528	4040	16.34	20240419	6170	-23.82	20240528	3940	19.29	20231024	6.18	N	011700	500	162 억		1512817	N	N	17	N	00	N
91	20240716	150302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4710	-285	5	-5.71	4092704305	865143	91.55	4965	4980	4550	6490	3500	4995	4730.53	4.66	0	49711	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1528	-77.21	1.69	12	2.67	-61.00	2794.00	6410	20230711	-26.52	3940	20231024	19.54	6170	-23.66	20240528	4040	16.58	20240419	6170	-23.66	20240528	3940	19.54	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
92	20240716	140301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4710	-285	5	-5.71	3877921645	819748	86.75	4965	4980	4550	6490	3500	4995	4730.49	4.66	0	37889	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1528	-77.21	1.69	12	2.53	-61.00	2794.00	6410	20230711	-26.52	3940	20231024	19.54	6170	-23.66	20240528	4040	16.58	20240419	6170	-23.66	20240528	3940	19.54	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
93	20240716	130301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4770	-225	5	-4.50	3632783445	768000	81.27	4965	4980	4550	6490	3500	4995	4730.04	4.66	0	32381	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1548	-78.20	1.71	12	2.37	-61.00	2794.00	6410	20230711	-25.59	3940	20231024	21.07	6170	-22.69	20240528	4040	18.07	20240419	6170	-22.69	20240528	3940	21.07	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
94	20240716	120301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4690	-305	5	-6.11	3477951455	735230	77.81	4965	4980	4550	6490	3500	4995	4730.27	4.66	0	18410	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1522	-76.89	1.68	12	2.27	-61.00	2794.00	6410	20230711	-26.83	3940	20231024	19.04	6170	-23.99	20240528	4040	16.09	20240419	6170	-23.99	20240528	3940	19.04	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
95	20240716	110301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4695	-300	5	-6.01	3120131130	658798	69.72	4965	4980	4550	6490	3500	4995	4735.93	4.66	0	40222	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1523	-76.97	1.68	12	2.03	-61.00	2794.00	6410	20230711	-26.76	3940	20231024	19.16	6170	-23.91	20240528	4040	16.21	20240419	6170	-23.91	20240528	3940	19.16	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
96	20240716	100301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4640	-355	5	-7.11	2099678280	438385	46.39	4965	4980	4615	6490	3500	4995	4789.37	4.66	0	76101	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1506	-76.07	1.66	12	1.35	-61.00	2794.00	6410	20230711	-27.61	3940	20231024	17.77	6170	-24.80	20240528	4040	14.85	20240419	6170	-24.80	20240528	3940	17.77	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
97	20240716	090259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4905	-90	5	-1.80	363104765	73695	7.80	4965	4980	4895	6490	3500	4995	4926.72	4.66	0	13178	5191	5092	5011	4912	4831	5052	4872	162	1495	500	3690	5	1	32446151	1591	-80.41	1.76	12	0.23	-61.00	2794.00	6410	20230711	-23.48	3940	20231024	24.49	6170	-20.50	20240528	4040	21.41	20240419	6170	-20.50	20240528	3940	24.49	20231024	6.18	N	011700	500	162 억		1512817	N	N	38	N	00	N
98	20240715	160256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4995	-25	5	-0.50	4573879875	911460	68.91	5060	5110	4930	6520	3520	5020	5018.20	4.65	0	-65	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	5	1	32446151	1621	-81.89	1.79	12	2.81	-61.00	2794.00	6410	20230711	-22.07	3940	20231024	26.78	6170	-19.04	20240528	4040	23.64	20240419	6170	-19.04	20240528	3940	26.78	20231024	6.25	N	011700	500	162 억		1508812	N	N	38	N	00	N
99	20240715	150258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5000	-20	5	-0.40	4273311785	851428	64.37	5060	5110	4930	6520	3520	5020	5018.98	4.65	0	-7626	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	10	1	32446151	1622	-81.97	1.79	12	2.62	-61.00	2794.00	6410	20230711	-22.00	3940	20231024	26.90	6170	-18.96	20240528	4040	23.76	20240419	6170	-18.96	20240528	3940	26.90	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
100	20240715	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5000	-20	5	-0.40	3831820690	763136	57.70	5060	5110	4930	6520	3520	5020	5021.16	4.65	0	3965	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	10	1	32446151	1622	-81.97	1.79	12	2.35	-61.00	2794.00	6410	20230711	-22.00	3940	20231024	26.90	6170	-18.96	20240528	4040	23.76	20240419	6170	-18.96	20240528	3940	26.90	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
101	20240715	130258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4970	-50	5	-1.00	3403748220	677683	51.24	5060	5110	4930	6520	3520	5020	5022.66	4.65	0	6739	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	5	1	32446151	1613	-81.48	1.78	12	2.09	-61.00	2794.00	6410	20230711	-22.46	3940	20231024	26.14	6170	-19.45	20240528	4040	23.02	20240419	6170	-19.45	20240528	3940	26.14	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
102	20240715	120258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4965	-55	5	-1.10	3113585230	619280	46.82	5060	5110	4930	6520	3520	5020	5027.85	4.65	0	-3845	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	5	1	32446151	1611	-81.39	1.78	12	1.91	-61.00	2794.00	6410	20230711	-22.54	3940	20231024	26.02	6170	-19.53	20240528	4040	22.90	20240419	6170	-19.53	20240528	3940	26.02	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
103	20240715	110258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5000	-20	5	-0.40	2910693875	578486	43.74	5060	5110	4930	6520	3520	5020	5031.73	4.65	0	1370	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	10	1	32446151	1622	-81.97	1.79	12	1.78	-61.00	2794.00	6410	20230711	-22.00	3940	20231024	26.90	6170	-18.96	20240528	4040	23.76	20240419	6170	-18.96	20240528	3940	26.90	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
104	20240715	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5030	10	2	0.20	2213146115	438465	33.15	5060	5110	4985	6520	3520	5020	5047.97	4.65	0	1246	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	10	1	32446151	1632	-82.46	1.80	12	1.35	-61.00	2794.00	6410	20230711	-21.53	3940	20231024	27.66	6170	-18.48	20240528	4040	24.50	20240419	6170	-18.48	20240528	3940	27.66	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
105	20240715	090258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5060	40	2	0.80	557668520	110316	8.34	5060	5110	5020	6520	3520	5020	5057.81	4.65	0	-5753	5373	5196	5023	4846	4673	5285	4935	162	1500	500	3710	10	1	32446151	1642	-82.95	1.81	12	0.34	-61.00	2794.00	6410	20230711	-21.06	3940	20231024	28.43	6170	-17.99	20240528	4040	25.25	20240419	6170	-17.99	20240528	3940	28.43	20231024	6.25	N	011700	500	162 억		1508812	N	N	20	N	00	N
106	20240712	160256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5020	-40	5	-0.79	6507094615	1292398	31.14	4955	5200	4850	6570	3550	5060	5034.94	4.53	0	38629	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	10	1	32446151	1629	-82.30	1.80	12	3.98	-61.00	2794.00	6410	20230711	-21.68	3940	20231024	27.41	6170	-18.64	20240528	4040	24.26	20240419	6170	-18.64	20240528	3940	27.41	20231024	6.00	N	011700	500	162 억		1470277	N	N	20	N	00	N
107	20240712	150256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4990	-70	5	-1.38	6133583135	1217815	29.34	4955	5200	4850	6570	3550	5060	5036.54	4.53	0	38055	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	5	1	32446151	1619	-81.80	1.79	12	3.75	-61.00	2794.00	6410	20230711	-22.15	3940	20231024	26.65	6170	-19.12	20240528	4040	23.51	20240419	6170	-19.12	20240528	3940	26.65	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
108	20240712	140258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5040	-20	5	-0.40	5441344990	1078895	26.00	4955	5200	4850	6570	3550	5060	5043.44	4.53	0	16246	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	10	1	32446151	1635	-82.62	1.80	12	3.33	-61.00	2794.00	6410	20230711	-21.37	3940	20231024	27.92	6170	-18.31	20240528	4040	24.75	20240419	6170	-18.31	20240528	3940	27.92	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
109	20240712	130257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5080	20	2	0.40	4764743010	945012	22.77	4955	5200	4850	6570	3550	5060	5041.99	4.53	0	-10140	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	10	1	32446151	1648	-83.28	1.82	12	2.91	-61.00	2794.00	6410	20230711	-20.75	3940	20231024	28.93	6170	-17.67	20240528	4040	25.74	20240419	6170	-17.67	20240528	3940	28.93	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
110	20240712	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5040	-20	5	-0.40	2315919480	467044	11.25	4955	5090	4850	6570	3550	5060	4958.63	4.53	0	52993	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	10	1	32446151	1635	-82.62	1.80	12	1.44	-61.00	2794.00	6410	20230711	-21.37	3940	20231024	27.92	6170	-18.31	20240528	4040	24.75	20240419	6170	-18.31	20240528	3940	27.92	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
111	20240712	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5000	-60	5	-1.19	1982411300	400719	9.66	4955	5060	4850	6570	3550	5060	4947.08	4.53	0	38063	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	10	1	32446151	1622	-81.97	1.79	12	1.24	-61.00	2794.00	6410	20230711	-22.00	3940	20231024	26.90	6170	-18.96	20240528	4040	23.76	20240419	6170	-18.96	20240528	3940	26.90	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
112	20240712	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4930	-130	5	-2.57	1475955305	298807	7.20	4955	5030	4850	6570	3550	5060	4939.42	4.53	0	21189	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	5	1	32446151	1600	-80.82	1.76	12	0.92	-61.00	2794.00	6410	20230711	-23.09	3940	20231024	25.13	6170	-20.10	20240528	4040	22.03	20240419	6170	-20.10	20240528	3940	25.13	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
113	20240712	090256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4950	-110	5	-2.17	265373865	53581	1.29	4955	4995	4935	6570	3550	5060	4952.37	4.53	0	12590	5653	5356	5103	4806	4553	5505	4955	162	1510	500	3740	5	1	32446151	1606	-81.15	1.77	12	0.17	-61.00	2794.00	6410	20230711	-22.78	3940	20231024	25.63	6170	-19.77	20240528	4040	22.52	20240419	6170	-19.77	20240528	3940	25.63	20231024	6.00	N	011700	500	162 억		1470277	N	N	785	N	00	N
114	20240711	160254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5060	100	2	2.02	21020835125	4085033	248.69	4960	5400	4850	6440	3475	4960	5146.08	4.64	0	-46570	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	10	1	32446151	1642	-82.95	1.81	12	12.59	-61.00	2794.00	6410	20230711	-21.06	3940	20231024	28.43	6170	-17.99	20240528	4040	25.25	20240419	6410	-21.06	20230711	3940	28.43	20231024	6.09	N	011700	500	162 억		1506503	N	N	785	N	00	N
115	20240711	150258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5080	120	2	2.42	20514169845	3984973	242.60	4960	5400	4850	6440	3475	4960	5147.97	4.64	0	-46098	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	10	1	32446151	1648	-83.28	1.82	12	12.28	-61.00	2794.00	6410	20230711	-20.75	3940	20231024	28.93	6170	-17.67	20240528	4040	25.74	20240419	6410	-20.75	20230711	3940	28.93	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
116	20240711	140256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4965	5	2	0.10	19341430715	3751584	228.39	4960	5400	4850	6440	3475	4960	5155.63	4.64	0	-85679	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	5	1	32446151	1611	-81.39	1.78	12	11.56	-61.00	2794.00	6410	20230711	-22.54	3940	20231024	26.02	6170	-19.53	20240528	4040	22.90	20240419	6410	-22.54	20230711	3940	26.02	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
117	20240711	130257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5110	150	2	3.02	17061123075	3294723	200.58	4960	5400	4850	6440	3475	4960	5178.44	4.64	0	-113409	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	10	1	32446151	1658	-83.77	1.83	12	10.15	-61.00	2794.00	6410	20230711	-20.28	3940	20231024	29.70	6170	-17.18	20240528	4040	26.49	20240419	6410	-20.28	20230711	3940	29.70	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
118	20240711	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5040	80	2	1.61	2221497145	449121	27.34	4960	5040	4850	6440	3475	4960	4946.27	4.64	0	760	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	10	1	32446151	1635	-82.62	1.80	12	1.38	-61.00	2794.00	6410	20230711	-21.37	3940	20231024	27.92	6170	-18.31	20240528	4040	24.75	20240419	6410	-21.37	20230711	3940	27.92	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
119	20240711	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4975	15	2	0.30	1666593075	337935	20.57	4960	4995	4850	6440	3475	4960	4931.55	4.64	0	-9854	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	5	1	32446151	1614	-81.56	1.78	12	1.04	-61.00	2794.00	6410	20230711	-22.39	3940	20231024	26.27	6170	-19.37	20240528	4040	23.14	20240419	6410	-22.39	20230711	3940	26.27	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
120	20240711	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4950	-10	5	-0.20	1258911285	255550	15.56	4960	4995	4850	6440	3475	4960	4926.04	4.64	0	-4948	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	5	1	32446151	1606	-81.15	1.77	12	0.79	-61.00	2794.00	6410	20230711	-22.78	3940	20231024	25.63	6170	-19.77	20240528	4040	22.52	20240419	6410	-22.78	20230711	3940	25.63	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
121	20240711	090254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4960	0	3	0.00	246269035	49754	3.03	4960	4960	4900	6440	3475	4960	4949.35	4.64	0	7480	5173	5066	4973	4866	4773	5020	4820	162	1480	500	3670	5	1	32446151	1609	-81.31	1.78	12	0.15	-61.00	2794.00	6410	20230711	-22.62	3940	20231024	25.89	6170	-19.61	20240528	4040	22.77	20240419	6410	-22.62	20230711	3940	25.89	20231024	6.09	N	011700	500	162 억		1506503	N	N	47	N	00	N
122	20240710	160255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4960	-140	5	-2.75	7698128125	1542231	46.86	5060	5080	4880	6630	3570	5100	4990.25	4.59	0	7767	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	5	1	32446151	1609	-81.31	1.78	12	4.75	-61.00	2794.00	6410	20230711	-22.62	3940	20231024	25.89	6170	-19.61	20240528	4040	22.77	20240419	6410	-22.62	20230711	3940	25.89	20231024	5.97	N	011700	500	162 억		1489709	N	N	47	N	00	N
123	20240710	150256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4975	-125	5	-2.45	7425866110	1487477	45.19	5060	5080	4880	6630	3570	5100	4990.86	4.59	0	17900	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	5	1	32446151	1614	-81.56	1.78	12	4.58	-61.00	2794.00	6410	20230711	-22.39	3940	20231024	26.27	6170	-19.37	20240528	4040	23.14	20240419	6410	-22.39	20230711	3940	26.27	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
124	20240710	140255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4985	-115	5	-2.25	7106417670	1423171	43.24	5060	5080	4880	6630	3570	5100	4991.93	4.59	0	16011	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	5	1	32446151	1617	-81.72	1.78	12	4.39	-61.00	2794.00	6410	20230711	-22.23	3940	20231024	26.52	6170	-19.21	20240528	4040	23.39	20240419	6410	-22.23	20230711	3940	26.52	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
125	20240710	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4990	-110	5	-2.16	6604871420	1321981	40.17	5060	5080	4880	6630	3570	5100	4994.68	4.59	0	5940	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	5	1	32446151	1619	-81.80	1.79	12	4.07	-61.00	2794.00	6410	20230711	-22.15	3940	20231024	26.65	6170	-19.12	20240528	4040	23.51	20240419	6410	-22.15	20230711	3940	26.65	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
126	20240710	120253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5010	-90	5	-1.76	6108405835	1222505	37.14	5060	5080	4880	6630	3570	5100	4995.00	4.59	0	6287	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	10	1	32446151	1626	-82.13	1.79	12	3.77	-61.00	2794.00	6410	20230711	-21.84	3940	20231024	27.16	6170	-18.80	20240528	4040	24.01	20240419	6410	-21.84	20230711	3940	27.16	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
127	20240710	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5000	-100	5	-1.96	4988100170	999438	30.37	5060	5070	4880	6630	3570	5100	4988.79	4.59	0	-873	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	10	1	32446151	1622	-81.97	1.79	12	3.08	-61.00	2794.00	6410	20230711	-22.00	3940	20231024	26.90	6170	-18.96	20240528	4040	23.76	20240419	6410	-22.00	20230711	3940	26.90	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
128	20240710	100252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5020	-80	5	-1.57	3950576790	792745	24.09	5060	5070	4880	6630	3570	5100	4980.55	4.59	0	-3288	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	10	1	32446151	1629	-82.30	1.80	12	2.44	-61.00	2794.00	6410	20230711	-21.68	3940	20231024	27.41	6170	-18.64	20240528	4040	24.26	20240419	6410	-21.68	20230711	3940	27.41	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
129	20240710	090255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4965	-135	5	-2.65	1079992330	215291	6.54	5060	5070	4930	6630	3570	5100	5008.34	4.59	0	-29495	5426	5262	4936	4772	4446	5345	4855	162	1530	500	3770	5	1	32446151	1611	-81.39	1.78	12	0.66	-61.00	2794.00	6410	20230711	-22.54	3940	20231024	26.02	6170	-19.53	20240528	4040	22.90	20240419	6410	-22.54	20230711	3940	26.02	20231024	5.97	N	011700	500	162 억		1489709	N	N	85	N	00	N
130	20240709	160254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5100	500	2	10.87	15077244250	3065781	534.32	4665	5100	4610	5980	3220	4600	4906.59	4.84	0	-49841	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	10	1	32446151	1655	-83.61	1.83	12	9.45	-61.00	2794.00	6410	20230711	-20.44	3940	20231024	29.44	6170	-17.34	20240528	4040	26.24	20240419	6410	-20.44	20230711	3940	29.44	20231024	5.98	N	011700	500	162 억		1569367	N	N	85	N	00	N
131	20240709	150255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5030	430	2	9.35	10939784785	2248413	391.86	4665	5070	4610	5980	3220	4600	4865.56	4.84	0	-39722	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	10	1	32446151	1632	-82.46	1.80	12	6.93	-61.00	2794.00	6410	20230711	-21.53	3940	20231024	27.66	6170	-18.48	20240528	4040	24.50	20240419	6410	-21.53	20230711	3940	27.66	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
132	20240709	140255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4850	250	2	5.43	6118585615	1278179	222.77	4665	4940	4610	5980	3220	4600	4786.96	4.84	0	21684	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	5	1	32446151	1574	-79.51	1.74	12	3.94	-61.00	2794.00	6410	20230711	-24.34	3940	20231024	23.10	6170	-21.39	20240528	4040	20.05	20240419	6410	-24.34	20230711	3940	23.10	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
133	20240709	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4795	195	2	4.24	3445682710	729206	127.09	4665	4850	4610	5980	3220	4600	4725.25	4.84	0	-839	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	5	1	32446151	1556	-78.61	1.72	12	2.25	-61.00	2794.00	6410	20230711	-25.20	3940	20231024	21.70	6170	-22.29	20240528	4040	18.69	20240419	6410	-25.20	20230711	3940	21.70	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
134	20240709	120256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4670	70	2	1.52	2319914495	493417	86.00	4665	4795	4610	5980	3220	4600	4701.73	4.84	0	-17875	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	5	1	32446151	1515	-76.56	1.67	12	1.52	-61.00	2794.00	6410	20230711	-27.15	3940	20231024	18.53	6170	-24.31	20240528	4040	15.59	20240419	6410	-27.15	20230711	3940	18.53	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
135	20240709	110255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4630	30	2	0.65	2185713645	464478	80.95	4665	4795	4615	5980	3220	4600	4705.74	4.84	0	-21186	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	5	1	32446151	1502	-75.90	1.66	12	1.43	-61.00	2794.00	6410	20230711	-27.77	3940	20231024	17.51	6170	-24.96	20240528	4040	14.60	20240419	6410	-27.77	20230711	3940	17.51	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
136	20240709	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4655	55	2	1.20	1920155030	407371	71.00	4665	4795	4645	5980	3220	4600	4713.53	4.84	0	-17062	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	5	1	32446151	1510	-76.31	1.67	12	1.26	-61.00	2794.00	6410	20230711	-27.38	3940	20231024	18.15	6170	-24.55	20240528	4040	15.22	20240419	6410	-27.38	20230711	3940	18.15	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
137	20240709	090255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4695	95	2	2.07	161019535	34413	6.00	4665	4700	4665	5980	3220	4600	4679.03	4.84	0	4683	4810	4705	4565	4460	4320	4757	4512	162	1380	500	3400	5	1	32446151	1523	-76.97	1.68	12	0.11	-61.00	2794.00	6410	20230711	-26.76	3940	20231024	19.16	6170	-23.91	20240528	4040	16.21	20240419	6410	-26.76	20230711	3940	19.16	20231024	5.98	N	011700	500	162 억		1569367	N	N	0	N	00	N
138	20240708	160253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4600	190	2	4.31	2608777100	571848	241.77	4480	4670	4425	5730	3090	4410	4562.06	4.68	0	44849	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1493	-75.41	1.65	12	1.76	-61.00	2794.00	6410	20230711	-28.24	3940	20231024	16.75	6170	-25.45	20240528	4040	13.86	20240419	6410	-28.24	20230711	3940	16.75	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
139	20240708	150254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4585	175	2	3.97	2531433825	555019	234.66	4480	4670	4425	5730	3090	4410	4561.12	4.68	0	44610	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1488	-75.16	1.64	12	1.71	-61.00	2794.00	6410	20230711	-28.47	3940	20231024	16.37	6170	-25.69	20240528	4040	13.49	20240419	6410	-28.47	20230711	3940	16.37	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
140	20240708	140255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4590	180	2	4.08	2339831050	513110	216.94	4480	4670	4425	5730	3090	4410	4560.24	4.68	0	37604	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1489	-75.25	1.64	12	1.58	-61.00	2794.00	6410	20230711	-28.39	3940	20231024	16.50	6170	-25.61	20240528	4040	13.61	20240419	6410	-28.39	20230711	3940	16.50	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
141	20240708	130253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4600	190	2	4.31	2198402790	482412	203.96	4480	4670	4425	5730	3090	4410	4557.26	4.68	0	41476	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1493	-75.41	1.65	12	1.49	-61.00	2794.00	6410	20230711	-28.24	3940	20231024	16.75	6170	-25.45	20240528	4040	13.86	20240419	6410	-28.24	20230711	3940	16.75	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
142	20240708	120254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4625	215	2	4.88	1970042005	432960	183.05	4480	4670	4425	5730	3090	4410	4550.33	4.68	0	40149	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1501	-75.82	1.66	12	1.33	-61.00	2794.00	6410	20230711	-27.85	3940	20231024	17.39	6170	-25.04	20240528	4040	14.48	20240419	6410	-27.85	20230711	3940	17.39	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
143	20240708	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4560	150	2	3.40	1315472370	291409	123.21	4480	4605	4425	5730	3090	4410	4514.36	4.68	0	40995	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1480	-74.75	1.63	12	0.90	-61.00	2794.00	6410	20230711	-28.86	3940	20231024	15.74	6170	-26.09	20240528	4040	12.87	20240419	6410	-28.86	20230711	3940	15.74	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
144	20240708	100253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	120	2	2.72	925737785	205984	87.09	4480	4550	4425	5730	3090	4410	4494.43	4.68	0	26443	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1470	-74.26	1.62	12	0.63	-61.00	2794.00	6410	20230711	-29.33	3940	20231024	14.97	6170	-26.58	20240528	4040	12.13	20240419	6410	-29.33	20230711	3940	14.97	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
145	20240708	090254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	90	2	2.04	277562340	61929	26.18	4480	4520	4425	5730	3090	4410	4482.53	4.68	0	-4612	4556	4482	4381	4307	4206	4520	4345	162	1320	500	3260	5	1	32446151	1460	-73.77	1.61	12	0.19	-61.00	2794.00	6410	20230711	-29.80	3940	20231024	14.21	6170	-27.07	20240528	4040	11.39	20240419	6410	-29.80	20230711	3940	14.21	20231024	6.03	N	011700	500	162 억		1519786	N	N	47	N	00	N
146	20240705	160252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4410	130	2	3.04	1008260830	231799	151.92	4280	4455	4280	5560	3000	4280	4349.16	4.80	0	-38524	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1431	-72.30	1.58	12	0.71	-61.00	2794.00	6410	20230711	-31.20	3940	20231024	11.93	6170	-28.53	20240528	4040	9.16	20240419	6410	-31.20	20230711	3940	11.93	20231024	6.09	N	011700	500	162 억		1556366	N	N	47	N	00	N
147	20240705	150254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4365	85	2	1.99	680955975	157432	103.18	4280	4400	4280	5560	3000	4280	4325.43	4.80	0	-32329	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1416	-71.56	1.56	12	0.49	-61.00	2794.00	6410	20230711	-31.90	3940	20231024	10.79	6170	-29.25	20240528	4040	8.04	20240419	6410	-31.90	20230711	3940	10.79	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
148	20240705	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	10	2	0.23	519721445	120091	78.71	4280	4400	4280	5560	3000	4280	4327.77	4.80	0	-38324	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1392	-70.33	1.54	12	0.37	-61.00	2794.00	6410	20230711	-33.07	3940	20231024	8.88	6170	-30.47	20240528	4040	6.19	20240419	6410	-33.07	20230711	3940	8.88	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
149	20240705	130253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	30	2	0.70	465520110	107499	70.46	4280	4400	4280	5560	3000	4280	4330.51	4.80	0	-31511	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1398	-70.66	1.54	12	0.33	-61.00	2794.00	6410	20230711	-32.76	3940	20231024	9.39	6170	-30.15	20240528	4040	6.68	20240419	6410	-32.76	20230711	3940	9.39	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
150	20240705	120253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	40	2	0.93	437525860	101006	66.20	4280	4400	4280	5560	3000	4280	4331.73	4.80	0	-30232	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1402	-70.82	1.55	12	0.31	-61.00	2794.00	6410	20230711	-32.61	3940	20231024	9.64	6170	-29.98	20240528	4040	6.93	20240419	6410	-32.61	20230711	3940	9.64	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
151	20240705	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	25	2	0.58	404190840	93284	61.14	4280	4400	4280	5560	3000	4280	4332.96	4.80	0	-29016	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1397	-70.57	1.54	12	0.29	-61.00	2794.00	6410	20230711	-32.84	3940	20231024	9.26	6170	-30.23	20240528	4040	6.56	20240419	6410	-32.84	20230711	3940	9.26	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
152	20240705	100252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4295	15	2	0.35	261946615	60342	39.55	4280	4400	4280	5560	3000	4280	4341.13	4.80	0	-14651	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1394	-70.41	1.54	12	0.19	-61.00	2794.00	6410	20230711	-33.00	3940	20231024	9.01	6170	-30.39	20240528	4040	6.31	20240419	6410	-33.00	20230711	3940	9.01	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
153	20240705	090253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	30	2	0.70	16497270	3853	2.53	4280	4310	4280	5560	3000	4280	4281.71	4.80	0	447	4363	4321	4283	4241	4203	4342	4262	162	1280	500	3160	5	1	32446151	1398	-70.66	1.54	12	0.01	-61.00	2794.00	6410	20230711	-32.76	3940	20231024	9.39	6170	-30.15	20240528	4040	6.68	20240419	6410	-32.76	20230711	3940	9.39	20231024	6.09	N	011700	500	162 억		1556366	N	N	126	N	00	N
154	20240704	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	0	3	0.00	648507510	151312	51.67	4260	4325	4245	5560	3000	4280	4285.90	4.78	0	6300	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1389	-70.16	1.53	12	0.47	-61.00	2794.00	6410	20230711	-33.23	3940	20231024	8.63	6170	-30.63	20240528	4040	5.94	20240419	6410	-33.23	20230711	3940	8.63	20231024	6.17	N	011700	500	162 억		1549838	N	N	126	N	00	N
155	20240704	150252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	10	2	0.23	584503845	136375	46.57	4260	4325	4245	5560	3000	4280	4286.00	4.78	0	4280	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1392	-70.33	1.54	12	0.42	-61.00	2794.00	6410	20230711	-33.07	3940	20231024	8.88	6170	-30.47	20240528	4040	6.19	20240419	6410	-33.07	20230711	3940	8.88	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
156	20240704	140252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	10	2	0.23	492941990	115051	39.29	4260	4325	4245	5560	3000	4280	4284.55	4.78	0	97	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1392	-70.33	1.54	12	0.35	-61.00	2794.00	6410	20230711	-33.07	3940	20231024	8.88	6170	-30.47	20240528	4040	6.19	20240419	6410	-33.07	20230711	3940	8.88	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
157	20240704	130253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	0	3	0.00	385880800	90044	30.75	4260	4325	4245	5560	3000	4280	4285.47	4.78	0	-7626	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1389	-70.16	1.53	12	0.28	-61.00	2794.00	6410	20230711	-33.23	3940	20231024	8.63	6170	-30.63	20240528	4040	5.94	20240419	6410	-33.23	20230711	3940	8.63	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
158	20240704	120252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	10	2	0.23	333592110	77809	26.57	4260	4325	4245	5560	3000	4280	4287.32	4.78	0	-7608	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1392	-70.33	1.54	12	0.24	-61.00	2794.00	6410	20230711	-33.07	3940	20231024	8.88	6170	-30.47	20240528	4040	6.19	20240419	6410	-33.07	20230711	3940	8.88	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
159	20240704	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	5	2	0.12	285207820	66507	22.71	4260	4325	4245	5560	3000	4280	4288.39	4.78	0	-4003	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1390	-70.25	1.53	12	0.20	-61.00	2794.00	6410	20230711	-33.15	3940	20231024	8.76	6170	-30.55	20240528	4040	6.06	20240419	6410	-33.15	20230711	3940	8.76	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
160	20240704	100252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4315	35	2	0.82	244052390	56941	19.44	4260	4325	4245	5560	3000	4280	4286.06	4.78	0	-4565	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1400	-70.74	1.54	12	0.18	-61.00	2794.00	6410	20230711	-32.68	3940	20231024	9.52	6170	-30.06	20240528	4040	6.81	20240419	6410	-32.68	20230711	3940	9.52	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
161	20240704	090252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4260	-20	5	-0.47	29538550	6932	2.37	4260	4280	4245	5560	3000	4280	4261.19	4.78	0	2837	4616	4447	4271	4102	3926	4360	4015	162	1280	500	3160	5	1	32446151	1382	-69.84	1.52	12	0.02	-61.00	2794.00	6410	20230711	-33.54	3940	20231024	8.12	6170	-30.96	20240528	4040	5.45	20240419	6410	-33.54	20230711	3940	8.12	20231024	6.17	N	011700	500	162 억		1549838	N	N	47	N	00	N
162	20240703	160250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-75	5	-1.72	1252943875	291018	94.98	4350	4440	4095	5660	3050	4355	4305.52	4.62	0	45716	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1389	-70.16	1.53	12	0.90	-61.00	2794.00	6410	20230711	-33.23	3940	20231024	8.63	6170	-30.63	20240528	4040	5.94	20240419	6410	-33.23	20230711	3940	8.63	20231024	6.25	N	011700	500	162 억		1500399	N	N	47	N	00	N
163	20240703	150252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-75	5	-1.72	1189007790	276090	90.10	4350	4440	4095	5660	3050	4355	4306.59	4.62	0	45570	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1389	-70.16	1.53	12	0.85	-61.00	2794.00	6410	20230711	-33.23	3940	20231024	8.63	6170	-30.63	20240528	4040	5.94	20240419	6410	-33.23	20230711	3940	8.63	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
164	20240703	140252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	-85	5	-1.95	1057978165	245504	80.12	4350	4440	4095	5660	3050	4355	4309.41	4.62	0	25996	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1385	-70.00	1.53	12	0.76	-61.00	2794.00	6410	20230711	-33.39	3940	20231024	8.38	6170	-30.79	20240528	4040	5.69	20240419	6410	-33.39	20230711	3940	8.38	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
165	20240703	130252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	-85	5	-1.95	998919655	231686	75.61	4350	4440	4095	5660	3050	4355	4311.52	4.62	0	24694	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1385	-70.00	1.53	12	0.71	-61.00	2794.00	6410	20230711	-33.39	3940	20231024	8.38	6170	-30.79	20240528	4040	5.69	20240419	6410	-33.39	20230711	3940	8.38	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
166	20240703	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	-45	5	-1.03	896007495	207479	67.71	4350	4440	4095	5660	3050	4355	4318.55	4.62	0	19935	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1398	-70.66	1.54	12	0.64	-61.00	2794.00	6410	20230711	-32.76	3940	20231024	9.39	6170	-30.15	20240528	4040	6.68	20240419	6410	-32.76	20230711	3940	9.39	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
167	20240703	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	-85	5	-1.95	718585425	166162	54.23	4350	4440	4095	5660	3050	4355	4324.61	4.62	0	18456	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1385	-70.00	1.53	12	0.51	-61.00	2794.00	6410	20230711	-33.39	3940	20231024	8.38	6170	-30.79	20240528	4040	5.69	20240419	6410	-33.39	20230711	3940	8.38	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
168	20240703	100252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	-5	5	-0.11	320660160	73045	23.84	4350	4440	4305	5660	3050	4355	4389.90	4.62	0	-1055	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1411	-71.31	1.56	12	0.23	-61.00	2794.00	6410	20230711	-32.14	3940	20231024	10.41	6170	-29.50	20240528	4040	7.67	20240419	6410	-32.14	20230711	3940	10.41	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
169	20240703	090252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	35	2	0.80	12577650	2888	0.94	4350	4390	4350	5660	3050	4355	4355.14	4.62	0	457	4595	4475	4410	4290	4225	4442	4257	162	1305	500	3220	5	1	32446151	1424	-71.97	1.57	12	0.01	-61.00	2794.00	6410	20230711	-31.51	3940	20231024	11.42	6170	-28.85	20240528	4040	8.66	20240419	6410	-31.51	20230711	3940	11.42	20231024	6.25	N	011700	500	162 억		1500399	N	N	2	N	00	N
170	20240702	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-175	5	-3.86	1338473675	303942	178.60	4490	4530	4345	5880	3175	4530	4403.77	4.70	0	-23220	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1413	-71.39	1.56	12	0.94	-61.00	2794.00	6410	20230711	-32.06	3940	20231024	10.53	6170	-29.42	20240528	4040	7.80	20240419	6410	-32.06	20230711	3940	10.53	20231024	6.37	N	011700	500	162 억		1523564	N	N	2	N	00	N
171	20240702	150251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	-180	5	-3.97	1264905910	287050	168.68	4490	4530	4345	5880	3175	4530	4406.57	4.70	0	-24847	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1411	-71.31	1.56	12	0.88	-61.00	2794.00	6410	20230711	-32.14	3940	20231024	10.41	6170	-29.50	20240528	4040	7.67	20240419	6410	-32.14	20230711	3940	10.41	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
172	20240702	140251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	-160	5	-3.53	1140435310	258486	151.89	4490	4530	4350	5880	3175	4530	4411.98	4.70	0	-30204	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1418	-71.64	1.56	12	0.80	-61.00	2794.00	6410	20230711	-31.83	3940	20231024	10.91	6170	-29.17	20240528	4040	8.17	20240419	6410	-31.83	20230711	3940	10.91	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
173	20240702	130251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4375	-155	5	-3.42	1012104545	229144	134.65	4490	4530	4350	5880	3175	4530	4416.89	4.70	0	-25441	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1420	-71.72	1.57	12	0.71	-61.00	2794.00	6410	20230711	-31.75	3940	20231024	11.04	6170	-29.09	20240528	4040	8.29	20240419	6410	-31.75	20230711	3940	11.04	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
174	20240702	120252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4375	-155	5	-3.42	898200670	203028	119.30	4490	4530	4370	5880	3175	4530	4424.02	4.70	0	-24972	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1420	-71.72	1.57	12	0.63	-61.00	2794.00	6410	20230711	-31.75	3940	20231024	11.04	6170	-29.09	20240528	4040	8.29	20240419	6410	-31.75	20230711	3940	11.04	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
175	20240702	110251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4405	-125	5	-2.76	750557850	169362	99.52	4490	4530	4380	5880	3175	4530	4431.68	4.70	0	-26779	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1429	-72.21	1.58	12	0.52	-61.00	2794.00	6410	20230711	-31.28	3940	20231024	11.80	6170	-28.61	20240528	4040	9.03	20240419	6410	-31.28	20230711	3940	11.80	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
176	20240702	100251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4405	-125	5	-2.76	545132980	122601	72.04	4490	4530	4385	5880	3175	4530	4446.40	4.70	0	-23078	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1429	-72.21	1.58	12	0.38	-61.00	2794.00	6410	20230711	-31.28	3940	20231024	11.80	6170	-28.61	20240528	4040	9.03	20240419	6410	-31.28	20230711	3940	11.80	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
177	20240702	090251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	-35	5	-0.77	87848305	19561	11.49	4490	4530	4490	5880	3175	4530	4490.99	4.70	0	4763	4636	4582	4536	4482	4436	4610	4510	162	1350	500	3350	5	1	32446151	1458	-73.69	1.61	12	0.06	-61.00	2794.00	6410	20230711	-29.88	3940	20231024	14.09	6170	-27.15	20240528	4040	11.26	20240419	6410	-29.88	20230711	3940	14.09	20231024	6.37	N	011700	500	162 억		1523564	N	N	54	N	00	N
178	20240701	160250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	30	2	0.67	753526220	166711	102.15	4510	4590	4490	5850	3150	4500	4519.89	4.76	0	-19856	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1470	-74.26	1.62	12	0.51	-61.00	2794.00	6410	20230711	-29.33	3940	20231024	14.97	6170	-26.58	20240528	4040	12.13	20240419	6410	-29.33	20230711	3940	14.97	20231024	6.44	N	011700	500	162 억		1545587	N	N	54	N	00	N
179	20240701	150251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	15	2	0.33	677114160	149830	91.81	4510	4590	4490	5850	3150	4500	4519.22	4.76	0	-16295	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1465	-74.02	1.62	12	0.46	-61.00	2794.00	6410	20230711	-29.56	3940	20231024	14.59	6170	-26.82	20240528	4040	11.76	20240419	6410	-29.56	20230711	3940	14.59	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N
180	20240701	140250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	10	2	0.22	597449925	132136	80.97	4510	4590	4490	5850	3150	4500	4521.48	4.76	0	-12174	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1463	-73.93	1.61	12	0.41	-61.00	2794.00	6410	20230711	-29.64	3940	20231024	14.47	6170	-26.90	20240528	4040	11.63	20240419	6410	-29.64	20230711	3940	14.47	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N
181	20240701	130251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	10	2	0.22	498453035	110173	67.51	4510	4590	4490	5850	3150	4500	4524.28	4.76	0	-6601	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1463	-73.93	1.61	12	0.34	-61.00	2794.00	6410	20230711	-29.64	3940	20231024	14.47	6170	-26.90	20240528	4040	11.63	20240419	6410	-29.64	20230711	3940	14.47	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N
182	20240701	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	20	2	0.44	450413370	99551	61.00	4510	4590	4490	5850	3150	4500	4524.45	4.76	0	-4203	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1467	-74.10	1.62	12	0.31	-61.00	2794.00	6410	20230711	-29.49	3940	20231024	14.72	6170	-26.74	20240528	4040	11.88	20240419	6410	-29.49	20230711	3940	14.72	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N
183	20240701	110250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	10	2	0.22	371781180	82185	50.36	4510	4590	4490	5850	3150	4500	4523.71	4.76	0	1435	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1463	-73.93	1.61	12	0.25	-61.00	2794.00	6410	20230711	-29.64	3940	20231024	14.47	6170	-26.90	20240528	4040	11.63	20240419	6410	-29.64	20230711	3940	14.47	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N
184	20240701	100250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	0	3	0.00	311643655	68844	42.18	4510	4590	4490	5850	3150	4500	4526.81	4.76	0	-1802	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1460	-73.77	1.61	12	0.21	-61.00	2794.00	6410	20230711	-29.80	3940	20231024	14.21	6170	-27.07	20240528	4040	11.39	20240419	6410	-29.80	20230711	3940	14.21	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N
185	20240701	090250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	10	2	0.22	77816655	17231	10.56	4510	4535	4500	5850	3150	4500	4516.08	4.76	0	4516	4616	4557	4501	4442	4386	4587	4472	162	1350	500	3330	5	1	32446151	1463	-73.93	1.61	12	0.05	-61.00	2794.00	6410	20230711	-29.64	3940	20231024	14.47	6170	-26.90	20240528	4040	11.63	20240419	6410	-29.64	20230711	3940	14.47	20231024	6.44	N	011700	500	162 억		1545587	N	N	18	N	00	N