KissMeData/145210/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	160903	57	100.00	KOSPI		기계	N	N	N	N		N	5870	390	2	7.12	922693450	161247	76.50	5480	5870	5370	7120	3840	5480	5722.17	0.00	0	22481	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	1016	-3.72	1.86	12	0.93	-1580.00	3158.00	8880	20240517	-33.90	3185	20231208	84.30	8880	-33.90	20240517	3935	49.17	20240712	8880	-33.90	20240517	3185	84.30	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
3	20240731	150915	57	100.00	KOSPI		기계	N	N	N	N		N	5820	340	2	6.20	813107290	142525	67.62	5480	5840	5370	7120	3840	5480	5705.06	0.00	0	18320	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	1007	-3.68	1.84	12	0.82	-1580.00	3158.00	8880	20240517	-34.46	3185	20231208	82.73	8880	-34.46	20240517	3935	47.90	20240712	8880	-34.46	20240517	3185	82.73	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
4	20240731	140914	57	100.00	KOSPI		기계	N	N	N	N		N	5820	340	2	6.20	755958490	132665	62.94	5480	5840	5370	7120	3840	5480	5698.30	0.00	0	16164	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	1007	-3.68	1.84	12	0.77	-1580.00	3158.00	8880	20240517	-34.46	3185	20231208	82.73	8880	-34.46	20240517	3935	47.90	20240712	8880	-34.46	20240517	3185	82.73	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
5	20240731	130910	57	100.00	KOSPI		기계	N	N	N	N		N	5740	260	2	4.74	638298040	112404	53.33	5480	5840	5370	7120	3840	5480	5678.66	0.00	0	9103	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	993	-3.63	1.82	12	0.65	-1580.00	3158.00	8880	20240517	-35.36	3185	20231208	80.22	8880	-35.36	20240517	3935	45.87	20240712	8880	-35.36	20240517	3185	80.22	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
6	20240731	120910	57	100.00	KOSPI		기계	N	N	N	N		N	5800	320	2	5.84	548748020	96900	45.97	5480	5840	5370	7120	3840	5480	5663.09	0.00	0	6333	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	1003	-3.67	1.84	12	0.56	-1580.00	3158.00	8880	20240517	-34.68	3185	20231208	82.10	8880	-34.68	20240517	3935	47.40	20240712	8880	-34.68	20240517	3185	82.10	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
7	20240731	110913	57	100.00	KOSPI		기계	N	N	N	N		N	5670	190	2	3.47	337305040	59911	28.42	5480	5780	5370	7120	3840	5480	5630.18	0.00	0	-10325	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	981	-3.59	1.80	12	0.35	-1580.00	3158.00	8880	20240517	-36.15	3185	20231208	78.02	8880	-36.15	20240517	3935	44.09	20240712	8880	-36.15	20240517	3185	78.02	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
8	20240731	100910	57	100.00	KOSPI		기계	N	N	N	N		N	5700	220	2	4.01	225052510	40250	19.10	5480	5780	5370	7120	3840	5480	5591.45	0.00	0	-5677	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	986	-3.61	1.80	12	0.23	-1580.00	3158.00	8880	20240517	-35.81	3185	20231208	78.96	8880	-35.81	20240517	3935	44.85	20240712	8880	-35.81	20240517	3185	78.96	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
9	20240731	090908	57	100.00	KOSPI		기계	N	N	N	N		N	5550	70	2	1.28	39952710	7231	3.43	5480	5550	5480	7120	3840	5480	5525.39	0.00	0	-3690	6106	5792	5596	5282	5086	5695	5185	87	1640	500	3720	10	1	17301093	960	-3.51	1.76	12	0.04	-1580.00	3158.00	8880	20240517	-37.50	3185	20231208	74.25	8880	-37.50	20240517	3935	41.04	20240712	8880	-37.50	20240517	3185	74.25	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
10	20240730	160847	57	100.00	KOSPI		기계	N	N	N	N		N	5480	-220	5	-3.86	1186164190	210205	62.69	5810	5910	5400	7410	3990	5700	5642.89	0.00	0	-53172	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	948	-3.47	1.74	12	1.21	-1580.00	3158.00	8880	20240517	-38.29	3185	20231208	72.06	8880	-38.29	20240517	3935	39.26	20240712	8880	-38.29	20240517	3185	72.06	20231208	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
11	20240730	150904	57	100.00	KOSPI		기계	N	N	N	N		N	5530	-170	5	-2.98	1160064000	205453	61.28	5810	5910	5400	7410	3990	5700	5646.37	0.00	0	-51855	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	957	-3.50	1.75	12	1.19	-1580.00	3158.00	8880	20240517	-37.73	3185	20231208	73.63	8880	-37.73	20240517	3935	40.53	20240712	8880	-37.73	20240517	3185	73.63	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
12	20240730	140853	57	100.00	KOSPI		기계	N	N	N	N		N	5540	-160	5	-2.81	1079865530	190960	56.95	5810	5910	5400	7410	3990	5700	5654.93	0.00	0	-46448	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	958	-3.51	1.75	12	1.10	-1580.00	3158.00	8880	20240517	-37.61	3185	20231208	73.94	8880	-37.61	20240517	3935	40.79	20240712	8880	-37.61	20240517	3185	73.94	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
13	20240730	130858	57	100.00	KOSPI		기계	N	N	N	N		N	5470	-230	5	-4.04	1033683600	182547	54.44	5810	5910	5400	7410	3990	5700	5662.56	0.00	0	-42868	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	946	-3.46	1.73	12	1.06	-1580.00	3158.00	8880	20240517	-38.40	3185	20231208	71.74	8880	-38.40	20240517	3935	39.01	20240712	8880	-38.40	20240517	3185	71.74	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
14	20240730	120850	57	100.00	KOSPI		기계	N	N	N	N		N	5420	-280	5	-4.91	928040680	163085	48.64	5810	5910	5420	7410	3990	5700	5690.53	0.00	0	-48836	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	938	-3.43	1.72	12	0.94	-1580.00	3158.00	8880	20240517	-38.96	3185	20231208	70.17	8880	-38.96	20240517	3935	37.74	20240712	8880	-38.96	20240517	3185	70.17	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
15	20240730	110858	57	100.00	KOSPI		기계	N	N	N	N		N	5490	-210	5	-3.68	871015080	152632	45.52	5810	5910	5440	7410	3990	5700	5706.63	0.00	0	-45917	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	950	-3.47	1.74	12	0.88	-1580.00	3158.00	8880	20240517	-38.18	3185	20231208	72.37	8880	-38.18	20240517	3935	39.52	20240712	8880	-38.18	20240517	3185	72.37	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
16	20240730	100902	57	100.00	KOSPI		기계	N	N	N	N		N	5560	-140	5	-2.46	697993450	121231	36.16	5810	5910	5530	7410	3990	5700	5757.55	0.00	0	-31959	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	962	-3.52	1.76	12	0.70	-1580.00	3158.00	8880	20240517	-37.39	3185	20231208	74.57	8880	-37.39	20240517	3935	41.30	20240712	8880	-37.39	20240517	3185	74.57	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
17	20240730	090906	57	100.00	KOSPI		기계	N	N	N	N		N	5760	60	2	1.05	74608440	12998	3.88	5810	5850	5660	7410	3990	5700	5739.99	0.00	0	-3260	6000	5850	5630	5480	5260	5925	5555	87	1710	500	3870	10	1	17301093	997	-3.65	1.82	12	0.08	-1580.00	3158.00	8880	20240517	-35.14	3185	20231208	80.85	8880	-35.14	20240517	3935	46.38	20240712	8880	-35.14	20240517	3185	80.85	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
18	20240729	160846	57	100.00	KOSPI		기계	N	N	N	N		N	5700	320	2	5.95	1871299150	332686	156.07	5450	5780	5410	6990	3770	5380	5624.62	0.00	0	626	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	986	-3.61	1.80	12	1.92	-1580.00	3158.00	8880	20240517	-35.81	3185	20231208	78.96	8880	-35.81	20240517	3935	44.85	20240712	8880	-35.81	20240517	3185	78.96	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
19	20240729	150900	57	100.00	KOSPI		기계	N	N	N	N		N	5740	360	2	6.69	1770726080	315066	147.80	5450	5780	5410	6990	3770	5380	5620.18	0.00	0	217	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	993	-3.63	1.82	12	1.82	-1580.00	3158.00	8880	20240517	-35.36	3185	20231208	80.22	8880	-35.36	20240517	3935	45.87	20240712	8880	-35.36	20240517	3185	80.22	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
20	20240729	140904	57	100.00	KOSPI		기계	N	N	N	N		N	5650	270	2	5.02	1492053560	266203	124.88	5450	5730	5410	6990	3770	5380	5604.95	0.00	0	-17711	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	978	-3.58	1.79	12	1.54	-1580.00	3158.00	8880	20240517	-36.37	3185	20231208	77.39	8880	-36.37	20240517	3935	43.58	20240712	8880	-36.37	20240517	3185	77.39	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
21	20240729	130905	57	100.00	KOSPI		기계	N	N	N	N		N	5590	210	2	3.90	1327961290	237112	111.23	5450	5730	5410	6990	3770	5380	5600.57	0.00	0	-22323	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	967	-3.54	1.77	12	1.37	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
22	20240729	120901	57	100.00	KOSPI		기계	N	N	N	N		N	5620	240	2	4.46	1218734070	217580	102.07	5450	5730	5410	6990	3770	5380	5601.31	0.00	0	-21132	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	972	-3.56	1.78	12	1.26	-1580.00	3158.00	8880	20240517	-36.71	3185	20231208	76.45	8880	-36.71	20240517	3935	42.82	20240712	8880	-36.71	20240517	3185	76.45	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
23	20240729	110853	57	100.00	KOSPI		기계	N	N	N	N		N	5560	180	2	3.35	1152861950	205846	96.57	5450	5730	5410	6990	3770	5380	5600.60	0.00	0	-23360	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	962	-3.52	1.76	12	1.19	-1580.00	3158.00	8880	20240517	-37.39	3185	20231208	74.57	8880	-37.39	20240517	3935	41.30	20240712	8880	-37.39	20240517	3185	74.57	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
24	20240729	100850	57	100.00	KOSPI		기계	N	N	N	N		N	5620	240	2	4.46	928034840	165464	77.62	5450	5730	5410	6990	3770	5380	5608.68	0.00	0	-6567	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	972	-3.56	1.78	12	0.96	-1580.00	3158.00	8880	20240517	-36.71	3185	20231208	76.45	8880	-36.71	20240517	3935	42.82	20240712	8880	-36.71	20240517	3185	76.45	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
25	20240729	090850	57	100.00	KOSPI		기계	N	N	N	N		N	5480	100	2	1.86	124976900	22836	10.71	5450	5550	5410	6990	3770	5380	5472.80	0.00	0	-354	5620	5500	5260	5140	4900	5560	5200	87	1610	500	3650	10	1	17301093	948	-3.47	1.74	12	0.13	-1580.00	3158.00	8880	20240517	-38.29	3185	20231208	72.06	8880	-38.29	20240517	3935	39.26	20240712	8880	-38.29	20240517	3185	72.06	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
26	20240726	160838	57	100.00	KOSPI		기계	N	N	N	N		N	5380	200	2	3.86	1098907360	209908	45.89	5190	5380	5020	6730	3630	5180	5234.72	0.00	0	6401	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	931	-3.41	1.70	12	1.21	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
27	20240726	150846	57	100.00	KOSPI		기계	N	N	N	N		N	5300	120	2	2.32	881422240	168968	36.94	5190	5330	5020	6730	3630	5180	5216.50	0.00	0	7618	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	917	-3.35	1.68	12	0.98	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
28	20240726	140846	57	100.00	KOSPI		기계	N	N	N	N		N	5250	70	2	1.35	722803840	138764	30.34	5190	5330	5020	6730	3630	5180	5208.87	0.00	0	-3634	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	908	-3.32	1.66	12	0.80	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
29	20240726	130849	57	100.00	KOSPI		기계	N	N	N	N		N	5280	100	2	1.93	647054030	124313	27.18	5190	5330	5020	6730	3630	5180	5205.04	0.00	0	-3171	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	913	-3.34	1.67	12	0.72	-1580.00	3158.00	8880	20240517	-40.54	3185	20231208	65.78	8880	-40.54	20240517	3935	34.18	20240712	8880	-40.54	20240517	3185	65.78	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
30	20240726	120850	57	100.00	KOSPI		기계	N	N	N	N		N	5240	60	2	1.16	596194220	114654	25.07	5190	5330	5020	6730	3630	5180	5199.94	0.00	0	-5163	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	907	-3.32	1.66	12	0.66	-1580.00	3158.00	8880	20240517	-40.99	3185	20231208	64.52	8880	-40.99	20240517	3935	33.16	20240712	8880	-40.99	20240517	3185	64.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
31	20240726	110852	57	100.00	KOSPI		기계	N	N	N	N		N	5270	90	2	1.74	408475460	78900	17.25	5190	5330	5020	6730	3630	5180	5177.13	0.00	0	-6908	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	912	-3.34	1.67	12	0.46	-1580.00	3158.00	8880	20240517	-40.65	3185	20231208	65.46	8880	-40.65	20240517	3935	33.93	20240712	8880	-40.65	20240517	3185	65.46	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
32	20240726	100845	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-30	5	-0.58	191573560	37590	8.22	5190	5260	5020	6730	3630	5180	5096.40	0.00	0	-8699	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	891	-3.26	1.63	12	0.22	-1580.00	3158.00	8880	20240517	-42.00	3185	20231208	61.70	8880	-42.00	20240517	3935	30.88	20240712	8880	-42.00	20240517	3185	61.70	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
33	20240726	090842	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-50	5	-0.97	36295130	7049	1.54	5190	5260	5100	6730	3630	5180	5148.98	0.00	0	-1693	5653	5416	5133	4896	4613	5535	5015	87	1550	500	3520	10	1	17301093	888	-3.25	1.62	12	0.04	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
34	20240725	160842	57	100.00	KOSPI		기계	N	N	N	N		N	5180	0	3	0.00	2336287325	454362	38.97	5070	5370	4850	6730	3630	5180	5141.90	0.00	0	-61286	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	896	-3.28	1.64	12	2.63	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
35	20240725	150853	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-50	5	-0.97	2278780505	443211	38.02	5070	5370	4850	6730	3630	5180	5141.52	0.00	0	-57745	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	888	-3.25	1.62	12	2.56	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
36	20240725	140851	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-20	5	-0.39	2051533695	399333	34.25	5070	5370	4850	6730	3630	5180	5137.40	0.00	0	-63663	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	893	-3.27	1.63	12	2.31	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
37	20240725	130844	57	100.00	KOSPI		기계	N	N	N	N		N	5240	60	2	1.16	1947635785	379245	32.53	5070	5370	4850	6730	3630	5180	5135.56	0.00	0	-59802	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	907	-3.32	1.66	12	2.19	-1580.00	3158.00	8880	20240517	-40.99	3185	20231208	64.52	8880	-40.99	20240517	3935	33.16	20240712	8880	-40.99	20240517	3185	64.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
38	20240725	120851	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-20	5	-0.39	1361781025	268214	23.01	5070	5260	4850	6730	3630	5180	5077.20	0.00	0	-32400	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	893	-3.27	1.63	12	1.55	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
39	20240725	110845	57	100.00	KOSPI		기계	N	N	N	N		N	4995	-185	5	-3.57	988742610	194061	16.65	5070	5260	4850	6730	3630	5180	5094.99	0.00	0	-12801	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	5	1	17301093	864	-3.16	1.58	12	1.12	-1580.00	3158.00	8880	20240517	-43.75	3185	20231208	56.83	8880	-43.75	20240517	3935	26.94	20240712	8880	-43.75	20240517	3185	56.83	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
40	20240725	100841	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-160	5	-3.09	913705955	179057	15.36	5070	5260	4850	6730	3630	5180	5102.86	0.00	0	-14265	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	869	-3.18	1.59	12	1.03	-1580.00	3158.00	8880	20240517	-43.47	3185	20231208	57.61	8880	-43.47	20240517	3935	27.57	20240712	8880	-43.47	20240517	3185	57.61	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
41	20240725	090839	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-20	5	-0.39	178022410	35497	3.04	5070	5160	4850	6730	3630	5180	5014.97	0.00	0	8536	5920	5550	5010	4640	4100	5735	4825	87	1550	500	3520	10	1	17301093	893	-3.27	1.63	12	0.21	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
42	20240724	160838	57	100.00	KOSPI		기계	N	N	N	N		N	5180	660	2	14.60	5916033430	1158882	1373.65	4485	5380	4470	5870	3165	4520	5104.78	0.00	0	178275	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	10	1	17301093	896	-3.28	1.64	12	6.70	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
43	20240724	150850	57	100.00	KOSPI		기계	N	N	N	N		N	5230	710	2	15.71	5780497790	1132696	1342.61	4485	5380	4470	5870	3165	4520	5103.31	0.00	0	177007	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	10	1	17301093	905	-3.31	1.66	12	6.55	-1580.00	3158.00	8880	20240517	-41.10	3185	20231208	64.21	8880	-41.10	20240517	3935	32.91	20240712	8880	-41.10	20240517	3185	64.21	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
44	20240724	140845	57	100.00	KOSPI		기계	N	N	N	N		N	5140	620	2	13.72	5323145940	1045022	1238.69	4485	5380	4470	5870	3165	4520	5093.81	0.00	0	173984	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	10	1	17301093	889	-3.25	1.63	12	6.04	-1580.00	3158.00	8880	20240517	-42.12	3185	20231208	61.38	8880	-42.12	20240517	3935	30.62	20240712	8880	-42.12	20240517	3185	61.38	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
45	20240724	130850	57	100.00	KOSPI		기계	N	N	N	N		N	5180	660	2	14.60	5013179970	985013	1167.56	4485	5380	4470	5870	3165	4520	5089.46	0.00	0	163646	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	10	1	17301093	896	-3.28	1.64	12	5.69	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
46	20240724	120848	57	100.00	KOSPI		기계	N	N	N	N		N	5300	780	2	17.26	4307639600	849356	1006.76	4485	5380	4470	5870	3165	4520	5071.65	0.00	0	155022	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	10	1	17301093	917	-3.35	1.68	12	4.91	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
47	20240724	110846	57	100.00	KOSPI		기계	N	N	N	N		N	5170	650	2	14.38	2178303310	445098	527.59	4485	5210	4470	5870	3165	4520	4893.99	0.00	0	141981	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	10	1	17301093	894	-3.27	1.64	12	2.57	-1580.00	3158.00	8880	20240517	-41.78	3185	20231208	62.32	8880	-41.78	20240517	3935	31.39	20240712	8880	-41.78	20240517	3185	62.32	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
48	20240724	100910	57	100.00	KOSPI		기계	N	N	N	N		N	4785	265	2	5.86	902385815	189551	224.68	4485	4875	4470	5870	3165	4520	4760.65	0.00	0	60699	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	5	1	17301093	828	-3.03	1.52	12	1.10	-1580.00	3158.00	8880	20240517	-46.11	3185	20231208	50.24	8880	-46.11	20240517	3935	21.60	20240712	8880	-46.11	20240517	3185	50.24	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
49	20240724	090837	57	100.00	KOSPI		기계	N	N	N	N		N	4640	120	2	2.65	61109010	13322	15.79	4485	4640	4470	5870	3165	4520	4587.07	0.00	0	5546	4656	4587	4456	4387	4256	4622	4422	87	1350	500	3070	5	1	17301093	803	-2.94	1.47	12	0.08	-1580.00	3158.00	8880	20240517	-47.75	3185	20231208	45.68	8880	-47.75	20240517	3935	17.92	20240712	8880	-47.75	20240517	3185	45.68	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
50	20240723	160833	57	100.00	KOSPI		기계	N	N	N	N		N	4520	125	2	2.84	364492960	83041	111.43	4375	4525	4325	5710	3080	4395	4388.76	0.00	0	14143	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	782	-2.86	1.43	12	0.48	-1580.00	3158.00	8880	20240517	-49.10	3185	20231208	41.92	8880	-49.10	20240517	3935	14.87	20240712	8880	-49.10	20240517	3185	41.92	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
51	20240723	150851	57	100.00	KOSPI		기계	N	N	N	N		N	4470	75	2	1.71	324860465	74191	99.56	4375	4525	4325	5710	3080	4395	4378.70	0.00	0	12035	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	773	-2.83	1.42	12	0.43	-1580.00	3158.00	8880	20240517	-49.66	3185	20231208	40.35	8880	-49.66	20240517	3935	13.60	20240712	8880	-49.66	20240517	3185	40.35	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
52	20240723	140837	57	100.00	KOSPI		기계	N	N	N	N		N	4380	-15	5	-0.34	229312025	52431	70.36	4375	4525	4325	5710	3080	4395	4373.60	0.00	0	10071	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	758	-2.77	1.39	12	0.30	-1580.00	3158.00	8880	20240517	-50.68	3185	20231208	37.52	8880	-50.68	20240517	3935	11.31	20240712	8880	-50.68	20240517	3185	37.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
53	20240723	130832	57	100.00	KOSPI		기계	N	N	N	N		N	4395	0	3	0.00	188864845	43221	58.00	4375	4525	4325	5710	3080	4395	4369.75	0.00	0	7591	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	760	-2.78	1.39	12	0.25	-1580.00	3158.00	8880	20240517	-50.51	3185	20231208	37.99	8880	-50.51	20240517	3935	11.69	20240712	8880	-50.51	20240517	3185	37.99	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
54	20240723	120838	57	100.00	KOSPI		기계	N	N	N	N		N	4360	-35	5	-0.80	158424640	36237	48.63	4375	4525	4325	5710	3080	4395	4371.90	0.00	0	7564	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	754	-2.76	1.38	12	0.21	-1580.00	3158.00	8880	20240517	-50.90	3185	20231208	36.89	8880	-50.90	20240517	3935	10.80	20240712	8880	-50.90	20240517	3185	36.89	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
55	20240723	110841	57	100.00	KOSPI		기계	N	N	N	N		N	4375	-20	5	-0.46	153946090	35213	47.25	4375	4525	4325	5710	3080	4395	4371.85	0.00	0	7746	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	757	-2.77	1.39	12	0.20	-1580.00	3158.00	8880	20240517	-50.73	3185	20231208	37.36	8880	-50.73	20240517	3935	11.18	20240712	8880	-50.73	20240517	3185	37.36	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
56	20240723	100836	57	100.00	KOSPI		기계	N	N	N	N		N	4390	-5	5	-0.11	95504045	21763	29.20	4375	4525	4325	5710	3080	4395	4388.37	0.00	0	2334	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	760	-2.78	1.39	12	0.13	-1580.00	3158.00	8880	20240517	-50.56	3185	20231208	37.83	8880	-50.56	20240517	3935	11.56	20240712	8880	-50.56	20240517	3185	37.83	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
57	20240723	090843	57	100.00	KOSPI		기계	N	N	N	N		N	4410	15	2	0.34	1513970	340	0.46	4375	4525	4375	5710	3080	4395	4452.85	0.00	0	-175	4641	4517	4406	4282	4171	4462	4227	87	1315	500	2980	5	1	17301093	763	-2.79	1.40	12	0.00	-1580.00	3158.00	8880	20240517	-50.34	3185	20231208	38.46	8880	-50.34	20240517	3935	12.07	20240712	8880	-50.34	20240517	3185	38.46	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
58	20240722	160830	57	100.00	KOSPI		기계	N	N	N	N		N	4395	-135	5	-2.98	325414600	74273	63.36	4485	4530	4295	5880	3175	4530	4381.33	0.00	0	-4454	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	760	-2.78	1.39	12	0.43	-1580.00	3158.00	8880	20240517	-50.51	3185	20231208	37.99	8880	-50.51	20240517	3935	11.69	20240712	8880	-50.51	20240517	3185	37.99	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
59	20240722	150836	57	100.00	KOSPI		기계	N	N	N	N		N	4425	-105	5	-2.32	319049395	72825	62.13	4485	4530	4295	5880	3175	4530	4381.04	0.00	0	-3785	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	766	-2.80	1.40	12	0.42	-1580.00	3158.00	8880	20240517	-50.17	3185	20231208	38.93	8880	-50.17	20240517	3935	12.45	20240712	8880	-50.17	20240517	3185	38.93	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
60	20240722	140841	57	100.00	KOSPI		기계	N	N	N	N		N	4400	-130	5	-2.87	292185080	66706	56.91	4485	4530	4295	5880	3175	4530	4380.19	0.00	0	-3855	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	761	-2.78	1.39	12	0.39	-1580.00	3158.00	8880	20240517	-50.45	3185	20231208	38.15	8880	-50.45	20240517	3935	11.82	20240712	8880	-50.45	20240517	3185	38.15	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
61	20240722	130838	57	100.00	KOSPI		기계	N	N	N	N		N	4415	-115	5	-2.54	268228285	61236	52.24	4485	4530	4295	5880	3175	4530	4380.24	0.00	0	-3792	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	764	-2.79	1.40	12	0.35	-1580.00	3158.00	8880	20240517	-50.28	3185	20231208	38.62	8880	-50.28	20240517	3935	12.20	20240712	8880	-50.28	20240517	3185	38.62	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
62	20240722	120835	57	100.00	KOSPI		기계	N	N	N	N		N	4435	-95	5	-2.10	232100535	53019	45.23	4485	4530	4295	5880	3175	4530	4377.69	0.00	0	-3488	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	767	-2.81	1.40	12	0.31	-1580.00	3158.00	8880	20240517	-50.06	3185	20231208	39.25	8880	-50.06	20240517	3935	12.71	20240712	8880	-50.06	20240517	3185	39.25	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
63	20240722	110833	57	100.00	KOSPI		기계	N	N	N	N		N	4395	-135	5	-2.98	200098545	45745	39.02	4485	4530	4295	5880	3175	4530	4374.22	0.00	0	-3816	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	760	-2.78	1.39	12	0.26	-1580.00	3158.00	8880	20240517	-50.51	3185	20231208	37.99	8880	-50.51	20240517	3935	11.69	20240712	8880	-50.51	20240517	3185	37.99	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
64	20240722	100836	57	100.00	KOSPI		기계	N	N	N	N		N	4360	-170	5	-3.75	163416175	37374	31.88	4485	4530	4295	5880	3175	4530	4372.46	0.00	0	-3005	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	754	-2.76	1.38	12	0.22	-1580.00	3158.00	8880	20240517	-50.90	3185	20231208	36.89	8880	-50.90	20240517	3935	10.80	20240712	8880	-50.90	20240517	3185	36.89	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
65	20240722	090836	57	100.00	KOSPI		기계	N	N	N	N		N	4495	-35	5	-0.77	18691715	4186	3.57	4485	4530	4430	5880	3175	4530	4465.29	0.00	0	-441	4780	4655	4565	4440	4350	4610	4395	87	1350	500	3080	5	1	17301093	778	-2.84	1.42	12	0.02	-1580.00	3158.00	8880	20240517	-49.38	3185	20231208	41.13	8880	-49.38	20240517	3935	14.23	20240712	8880	-49.38	20240517	3185	41.13	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
66	20240719	160813	57	100.00	KOSPI		기계	N	N	N	N		N	4530	-100	5	-2.16	535640600	116952	34.57	4650	4690	4475	6010	3245	4630	4580.00	0.00	0	-6153	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	784	-2.87	1.43	12	0.68	-1580.00	3158.00	8880	20240517	-48.99	3185	20231208	42.23	8880	-48.99	20240517	3935	15.12	20240712	8880	-48.99	20240517	3185	42.23	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
67	20240719	150822	57	100.00	KOSPI		기계	N	N	N	N		N	4485	-145	5	-3.13	500775630	109210	32.28	4650	4690	4480	6010	3245	4630	4585.44	0.00	0	-3966	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	776	-2.84	1.42	12	0.63	-1580.00	3158.00	8880	20240517	-49.49	3185	20231208	40.82	8880	-49.49	20240517	3935	13.98	20240712	8880	-49.49	20240517	3185	40.82	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
68	20240719	140826	57	100.00	KOSPI		기계	N	N	N	N		N	4585	-45	5	-0.97	339698625	73746	21.80	4650	4690	4545	6010	3245	4630	4606.33	0.00	0	-741	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	793	-2.90	1.45	12	0.43	-1580.00	3158.00	8880	20240517	-48.37	3185	20231208	43.96	8880	-48.37	20240517	3935	16.52	20240712	8880	-48.37	20240517	3185	43.96	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
69	20240719	130816	57	100.00	KOSPI		기계	N	N	N	N		N	4585	-45	5	-0.97	305003480	66185	19.56	4650	4690	4545	6010	3245	4630	4608.35	0.00	0	-104	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	793	-2.90	1.45	12	0.38	-1580.00	3158.00	8880	20240517	-48.37	3185	20231208	43.96	8880	-48.37	20240517	3935	16.52	20240712	8880	-48.37	20240517	3185	43.96	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
70	20240719	120817	57	100.00	KOSPI		기계	N	N	N	N		N	4610	-20	5	-0.43	278048825	60319	17.83	4650	4690	4545	6010	3245	4630	4609.64	0.00	0	102	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	798	-2.92	1.46	12	0.35	-1580.00	3158.00	8880	20240517	-48.09	3185	20231208	44.74	8880	-48.09	20240517	3935	17.15	20240712	8880	-48.09	20240517	3185	44.74	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
71	20240719	110824	57	100.00	KOSPI		기계	N	N	N	N		N	4600	-30	5	-0.65	221298565	48004	14.19	4650	4690	4545	6010	3245	4630	4610.00	0.00	0	-1167	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	796	-2.91	1.46	12	0.28	-1580.00	3158.00	8880	20240517	-48.20	3185	20231208	44.43	8880	-48.20	20240517	3935	16.90	20240712	8880	-48.20	20240517	3185	44.43	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
72	20240719	100741	57	100.00	KOSPI		기계	N	N	N	N		N	4645	15	2	0.32	177857435	38533	11.39	4650	4690	4545	6010	3245	4630	4615.72	0.00	0	1641	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	804	-2.94	1.47	12	0.22	-1580.00	3158.00	8880	20240517	-47.69	3185	20231208	45.84	8880	-47.69	20240517	3935	18.04	20240712	8880	-47.69	20240517	3185	45.84	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
73	20240719	090830	57	100.00	KOSPI		기계	N	N	N	N		N	4595	-35	5	-0.76	47499060	10276	3.04	4650	4690	4570	6010	3245	4630	4622.33	0.00	0	-5359	5006	4817	4661	4472	4316	4912	4567	87	1380	500	3140	5	1	17301093	795	-2.91	1.46	12	0.06	-1580.00	3158.00	8880	20240517	-48.25	3185	20231208	44.27	8880	-48.25	20240517	3935	16.77	20240712	8880	-48.25	20240517	3185	44.27	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
74	20240718	160808	57	100.00	KOSPI		기계	N	N	N	N		N	4630	70	2	1.54	1567421550	338126	86.03	4510	4850	4505	5920	3195	4560	4635.62	0.00	0	-46836	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	801	-2.93	1.47	12	1.95	-1580.00	3158.00	8880	20240517	-47.86	3185	20231208	45.37	8880	-47.86	20240517	3935	17.66	20240712	8880	-47.86	20240517	3185	45.37	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
75	20240718	150816	57	100.00	KOSPI		기계	N	N	N	N		N	4550	-10	5	-0.22	1459694195	314744	80.08	4510	4850	4505	5920	3195	4560	4637.72	0.00	0	-48287	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	787	-2.88	1.44	12	1.82	-1580.00	3158.00	8880	20240517	-48.76	3185	20231208	42.86	8880	-48.76	20240517	3935	15.63	20240712	8880	-48.76	20240517	3185	42.86	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
76	20240718	140811	57	100.00	KOSPI		기계	N	N	N	N		N	4550	-10	5	-0.22	1268171290	272770	69.40	4510	4850	4505	5920	3195	4560	4649.24	0.00	0	-44273	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	787	-2.88	1.44	12	1.58	-1580.00	3158.00	8880	20240517	-48.76	3185	20231208	42.86	8880	-48.76	20240517	3935	15.63	20240712	8880	-48.76	20240517	3185	42.86	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
77	20240718	130812	57	100.00	KOSPI		기계	N	N	N	N		N	4595	35	2	0.77	1226396715	263597	67.07	4510	4850	4505	5920	3195	4560	4652.55	0.00	0	-40337	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	795	-2.91	1.46	12	1.52	-1580.00	3158.00	8880	20240517	-48.25	3185	20231208	44.27	8880	-48.25	20240517	3935	16.77	20240712	8880	-48.25	20240517	3185	44.27	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
78	20240718	120812	57	100.00	KOSPI		기계	N	N	N	N		N	4605	45	2	0.99	1093457755	234445	59.65	4510	4850	4505	5920	3195	4560	4664.03	0.00	0	-23307	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	797	-2.91	1.46	12	1.36	-1580.00	3158.00	8880	20240517	-48.14	3185	20231208	44.58	8880	-48.14	20240517	3935	17.03	20240712	8880	-48.14	20240517	3185	44.58	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
79	20240718	110818	57	100.00	KOSPI		기계	N	N	N	N		N	4575	15	2	0.33	1037068460	222138	56.52	4510	4850	4505	5920	3195	4560	4668.58	0.00	0	-22971	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	792	-2.90	1.45	12	1.28	-1580.00	3158.00	8880	20240517	-48.48	3185	20231208	43.64	8880	-48.48	20240517	3935	16.26	20240712	8880	-48.48	20240517	3185	43.64	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
80	20240718	100819	57	100.00	KOSPI		기계	N	N	N	N		N	4580	20	2	0.44	867269550	185012	47.07	4510	4850	4505	5920	3195	4560	4687.65	0.00	0	-3048	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	792	-2.90	1.45	12	1.07	-1580.00	3158.00	8880	20240517	-48.42	3185	20231208	43.80	8880	-48.42	20240517	3935	16.39	20240712	8880	-48.42	20240517	3185	43.80	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
81	20240718	090819	57	100.00	KOSPI		기계	N	N	N	N		N	4565	5	2	0.11	91063910	19906	5.06	4510	4650	4505	5920	3195	4560	4574.70	0.00	0	-2689	4866	4712	4496	4342	4126	4790	4420	87	1360	500	3100	5	1	17301093	790	-2.89	1.45	12	0.12	-1580.00	3158.00	8880	20240517	-48.59	3185	20231208	43.33	8880	-48.59	20240517	3935	16.01	20240712	8880	-48.59	20240517	3185	43.33	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
82	20240717	160852	57	100.00	KOSPI		기계	N	N	N	N		N	4560	210	2	4.83	1767305915	391198	52.19	4330	4650	4280	5650	3045	4350	4517.61	0.00	0	-95	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	789	-2.89	1.44	12	2.26	-1580.00	3158.00	8880	20240517	-48.65	3185	20231208	43.17	8880	-48.65	20240517	3935	15.88	20240712	8880	-48.65	20240517	3185	43.17	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
83	20240717	150856	57	100.00	KOSPI		기계	N	N	N	N		N	4575	225	2	5.17	1711811500	379061	50.57	4330	4650	4280	5650	3045	4350	4515.98	0.00	0	-215	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	792	-2.90	1.45	12	2.19	-1580.00	3158.00	8880	20240517	-48.48	3185	20231208	43.64	8880	-48.48	20240517	3935	16.26	20240712	8880	-48.48	20240517	3185	43.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
84	20240717	140853	57	100.00	KOSPI		기계	N	N	N	N		N	4600	250	2	5.75	1605504780	355824	47.47	4330	4650	4280	5650	3045	4350	4512.13	0.00	0	2181	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	796	-2.91	1.46	12	2.06	-1580.00	3158.00	8880	20240517	-48.20	3185	20231208	44.43	8880	-48.20	20240517	3935	16.90	20240712	8880	-48.20	20240517	3185	44.43	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
85	20240717	130852	57	100.00	KOSPI		기계	N	N	N	N		N	4635	285	2	6.55	1488917805	330477	44.09	4330	4650	4280	5650	3045	4350	4505.41	0.00	0	4876	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	802	-2.93	1.47	12	1.91	-1580.00	3158.00	8880	20240517	-47.80	3185	20231208	45.53	8880	-47.80	20240517	3935	17.79	20240712	8880	-47.80	20240517	3185	45.53	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
86	20240717	120854	57	100.00	KOSPI		기계	N	N	N	N		N	4515	165	2	3.79	986548830	220973	29.48	4330	4610	4280	5650	3045	4350	4464.63	0.00	0	-19681	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	781	-2.86	1.43	12	1.28	-1580.00	3158.00	8880	20240517	-49.16	3185	20231208	41.76	8880	-49.16	20240517	3935	14.74	20240712	8880	-49.16	20240517	3185	41.76	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
87	20240717	110854	57	100.00	KOSPI		기계	N	N	N	N		N	4480	130	2	2.99	897937500	201310	26.86	4330	4610	4280	5650	3045	4350	4460.53	0.00	0	-19445	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	775	-2.84	1.42	12	1.16	-1580.00	3158.00	8880	20240517	-49.55	3185	20231208	40.66	8880	-49.55	20240517	3935	13.85	20240712	8880	-49.55	20240517	3185	40.66	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
88	20240717	100853	57	100.00	KOSPI		기계	N	N	N	N		N	4420	70	2	1.61	735221070	164597	21.96	4330	4610	4280	5650	3045	4350	4466.88	0.00	0	-16566	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	765	-2.80	1.40	12	0.95	-1580.00	3158.00	8880	20240517	-50.23	3185	20231208	38.78	8880	-50.23	20240517	3935	12.33	20240712	8880	-50.23	20240517	3185	38.78	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
89	20240717	090711	57	100.00	KOSPI		기계	N	N	N	N		N	4380	30	2	0.69	83715670	19397	2.59	4330	4380	4280	5650	3045	4350	4315.71	0.00	0	11578	5016	4682	4336	4002	3656	4850	4170	87	1300	500	2950	5	1	17301093	758	-2.77	1.39	12	0.11	-1580.00	3158.00	8880	20240517	-50.68	3185	20231208	37.52	8880	-50.68	20240517	3935	11.31	20240712	8880	-50.68	20240517	3185	37.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
90	20240716	160855	57	100.00	KOSPI		기계	N	N	N	N		N	4350	350	2	8.75	3287270290	747048	965.78	4000	4670	3990	5200	2800	4000	4400.37	0.00	0	85141	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	753	-2.75	1.38	12	4.32	-1580.00	3158.00	8880	20240517	-51.01	3185	20231208	36.58	8880	-51.01	20240517	3935	10.55	20240712	8880	-51.01	20240517	3185	36.58	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
91	20240716	150904	57	100.00	KOSPI		기계	N	N	N	N		N	4360	360	2	9.00	3230260825	733950	948.84	4000	4670	3990	5200	2800	4000	4401.20	0.00	0	86125	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	754	-2.76	1.38	12	4.24	-1580.00	3158.00	8880	20240517	-50.90	3185	20231208	36.89	8880	-50.90	20240517	3935	10.80	20240712	8880	-50.90	20240517	3185	36.89	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
92	20240716	140901	57	100.00	KOSPI		기계	N	N	N	N		N	4380	380	2	9.50	3085964785	700997	906.24	4000	4670	3990	5200	2800	4000	4402.25	0.00	0	93480	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	758	-2.77	1.39	12	4.05	-1580.00	3158.00	8880	20240517	-50.68	3185	20231208	37.52	8880	-50.68	20240517	3935	11.31	20240712	8880	-50.68	20240517	3185	37.52	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
93	20240716	130901	57	100.00	KOSPI		기계	N	N	N	N		N	4375	375	2	9.38	2812843500	638693	825.70	4000	4670	3990	5200	2800	4000	4404.06	0.00	0	87365	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	757	-2.77	1.39	12	3.69	-1580.00	3158.00	8880	20240517	-50.73	3185	20231208	37.36	8880	-50.73	20240517	3935	11.18	20240712	8880	-50.73	20240517	3185	37.36	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
94	20240716	120859	57	100.00	KOSPI		기계	N	N	N	N		N	4400	400	2	10.00	2437292165	552695	714.52	4000	4670	3990	5200	2800	4000	4409.83	0.00	0	56519	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	761	-2.78	1.39	12	3.19	-1580.00	3158.00	8880	20240517	-50.45	3185	20231208	38.15	8880	-50.45	20240517	3935	11.82	20240712	8880	-50.45	20240517	3185	38.15	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
95	20240716	110859	57	100.00	KOSPI		기계	N	N	N	N		N	4180	180	2	4.50	247011750	59982	77.54	4000	4210	3990	5200	2800	4000	4118.10	0.00	0	19301	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	723	-2.65	1.32	12	0.35	-1580.00	3158.00	8880	20240517	-52.93	3185	20231208	31.24	8880	-52.93	20240517	3935	6.23	20240712	8880	-52.93	20240517	3185	31.24	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
96	20240716	100900	57	100.00	KOSPI		기계	N	N	N	N		N	4030	30	2	0.75	41393380	10297	13.31	4000	4075	3990	5200	2800	4000	4019.95	0.00	0	-1201	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	697	-2.55	1.28	12	0.06	-1580.00	3158.00	8880	20240517	-54.62	3185	20231208	26.53	8880	-54.62	20240517	3935	2.41	20240712	8880	-54.62	20240517	3185	26.53	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
97	20240716	090858	57	100.00	KOSPI		기계	N	N	N	N		N	4030	30	2	0.75	9679640	2416	3.12	4000	4075	3990	5200	2800	4000	4006.47	0.00	0	-250	4193	4096	4048	3951	3903	4072	3927	87	1200	500	2720	5	1	17301093	697	-2.55	1.28	12	0.01	-1580.00	3158.00	8880	20240517	-54.62	3185	20231208	26.53	8880	-54.62	20240517	3935	2.41	20240712	8880	-54.62	20240517	3185	26.53	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
98	20240715	160845	57	100.00	KOSPI		기계	N	N	N	N		N	4000	-120	5	-2.91	312201185	77255	46.25	4120	4145	4000	5350	2885	4120	4041.60	0.00	0	-17729	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	692	-2.53	1.27	12	0.45	-1580.00	3158.00	8880	20240517	-54.95	3185	20231208	25.59	8880	-54.95	20240517	3935	1.65	20240712	8880	-54.95	20240517	3185	25.59	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
99	20240715	150852	57	100.00	KOSPI		기계	N	N	N	N		N	4030	-90	5	-2.18	264397350	65311	39.10	4120	4145	4000	5350	2885	4120	4048.28	0.00	0	-9536	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	697	-2.55	1.28	12	0.38	-1580.00	3158.00	8880	20240517	-54.62	3185	20231208	26.53	8880	-54.62	20240517	3935	2.41	20240712	8880	-54.62	20240517	3185	26.53	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
100	20240715	140849	57	100.00	KOSPI		기계	N	N	N	N		N	4020	-100	5	-2.43	201247275	49565	29.68	4120	4145	4015	5350	2885	4120	4060.27	0.00	0	-8441	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	696	-2.54	1.27	12	0.29	-1580.00	3158.00	8880	20240517	-54.73	3185	20231208	26.22	8880	-54.73	20240517	3935	2.16	20240712	8880	-54.73	20240517	3185	26.22	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
101	20240715	130851	57	100.00	KOSPI		기계	N	N	N	N		N	4040	-80	5	-1.94	149247175	36651	21.94	4120	4145	4030	5350	2885	4120	4072.12	0.00	0	-6093	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	699	-2.56	1.28	12	0.21	-1580.00	3158.00	8880	20240517	-54.50	3185	20231208	26.84	8880	-54.50	20240517	3935	2.67	20240712	8880	-54.50	20240517	3185	26.84	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
102	20240715	120849	57	100.00	KOSPI		기계	N	N	N	N		N	4040	-80	5	-1.94	124265175	30463	18.24	4120	4145	4035	5350	2885	4120	4079.22	0.00	0	-5806	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	699	-2.56	1.28	12	0.18	-1580.00	3158.00	8880	20240517	-54.50	3185	20231208	26.84	8880	-54.50	20240517	3935	2.67	20240712	8880	-54.50	20240517	3185	26.84	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
103	20240715	110849	57	100.00	KOSPI		기계	N	N	N	N		N	4090	-30	5	-0.73	84294135	20602	12.33	4120	4145	4050	5350	2885	4120	4091.55	0.00	0	-855	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	708	-2.59	1.30	12	0.12	-1580.00	3158.00	8880	20240517	-53.94	3185	20231208	28.41	8880	-53.94	20240517	3935	3.94	20240712	8880	-53.94	20240517	3185	28.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
104	20240715	100850	57	100.00	KOSPI		기계	N	N	N	N		N	4070	-50	5	-1.21	63938220	15594	9.34	4120	4145	4050	5350	2885	4120	4100.18	0.00	0	-547	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	704	-2.58	1.29	12	0.09	-1580.00	3158.00	8880	20240517	-54.17	3185	20231208	27.79	8880	-54.17	20240517	3935	3.43	20240712	8880	-54.17	20240517	3185	27.79	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
105	20240715	090851	57	100.00	KOSPI		기계	N	N	N	N		N	4145	25	2	0.61	6133645	1487	0.89	4120	4145	4100	5350	2885	4120	4124.85	0.00	0	-24	4310	4215	4075	3980	3840	4262	4027	87	1230	500	2800	5	1	17301093	717	-2.62	1.31	12	0.01	-1580.00	3158.00	8880	20240517	-53.32	3185	20231208	30.14	8880	-53.32	20240517	3935	5.34	20240712	8880	-53.32	20240517	3185	30.14	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
106	20240712	160843	57	100.00	KOSPI		기계	N	N	N	N		N	4120	20	2	0.49	671926765	166441	94.95	4115	4170	3935	5330	2870	4100	4037.02	0.00	0	8407	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	713	-2.61	1.30	12	0.96	-1580.00	3158.00	8880	20240517	-53.60	3185	20231208	29.36	8880	-53.60	20240517	3935	4.70	20240712	8880	-53.60	20240517	3185	29.36	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
107	20240712	150849	57	100.00	KOSPI		기계	N	N	N	N		N	4120	20	2	0.49	653740915	162009	92.43	4115	4170	3935	5330	2870	4100	4035.21	0.00	0	8556	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	713	-2.61	1.30	12	0.94	-1580.00	3158.00	8880	20240517	-53.60	3185	20231208	29.36	8880	-53.60	20240517	3935	4.70	20240712	8880	-53.60	20240517	3185	29.36	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
108	20240712	140852	57	100.00	KOSPI		기계	N	N	N	N		N	4105	5	2	0.12	570152985	141776	80.88	4115	4130	3935	5330	2870	4100	4021.51	0.00	0	-1765	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	710	-2.60	1.30	12	0.82	-1580.00	3158.00	8880	20240517	-53.77	3185	20231208	28.89	8880	-53.77	20240517	3935	4.32	20240712	8880	-53.77	20240517	3185	28.89	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
109	20240712	130846	57	100.00	KOSPI		기계	N	N	N	N		N	4090	-10	5	-0.24	495263305	123462	70.44	4115	4130	3935	5330	2870	4100	4011.46	0.00	0	-3921	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	708	-2.59	1.30	12	0.71	-1580.00	3158.00	8880	20240517	-53.94	3185	20231208	28.41	8880	-53.94	20240517	3935	3.94	20240712	8880	-53.94	20240517	3185	28.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
110	20240712	120848	57	100.00	KOSPI		기계	N	N	N	N		N	4025	-75	5	-1.83	435187205	108748	62.04	4115	4115	3935	5330	2870	4100	4001.80	0.00	0	-4267	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	696	-2.55	1.27	12	0.63	-1580.00	3158.00	8880	20240517	-54.67	3185	20231208	26.37	8880	-54.67	20240517	3935	2.29	20240712	8880	-54.67	20240517	3185	26.37	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
111	20240712	110844	57	100.00	KOSPI		기계	N	N	N	N		N	3975	-125	5	-3.05	330311670	82429	47.03	4115	4115	3935	5330	2870	4100	4007.23	0.00	0	-5202	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	688	-2.52	1.26	12	0.48	-1580.00	3158.00	8880	20240517	-55.24	3185	20231208	24.80	8880	-55.24	20240517	3935	1.02	20240712	8880	-55.24	20240517	3185	24.80	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
112	20240712	100847	57	100.00	KOSPI		기계	N	N	N	N		N	4055	-45	5	-1.10	86730930	21372	12.19	4115	4115	4045	5330	2870	4100	4058.16	0.00	0	-3906	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	702	-2.57	1.28	12	0.12	-1580.00	3158.00	8880	20240517	-54.34	3185	20231208	27.32	8880	-54.34	20240517	4030	0.62	20240628	8880	-54.34	20240517	3185	27.32	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
113	20240712	090843	57	100.00	KOSPI		기계	N	N	N	N		N	4050	-50	5	-1.22	25885580	6371	3.63	4115	4115	4050	5330	2870	4100	4063.03	0.00	0	-1369	4323	4211	4138	4026	3953	4175	3990	87	1230	500	2780	5	1	17301093	701	-2.56	1.28	12	0.04	-1580.00	3158.00	8880	20240517	-54.39	3185	20231208	27.16	8880	-54.39	20240517	4030	0.50	20240628	8880	-54.39	20240517	3185	27.16	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
114	20240711	160840	57	100.00	KOSPI		기계	N	N	N	N		N	4100	-115	5	-2.73	704717610	171783	361.25	4215	4250	4065	5470	2955	4215	4102.37	0.00	0	-39390	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	709	-2.59	1.30	12	0.99	-1580.00	3158.00	8880	20240517	-53.83	3185	20231208	28.73	8880	-53.83	20240517	4030	1.74	20240628	8880	-53.83	20240517	3185	28.73	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
115	20240711	150846	57	100.00	KOSPI		기계	N	N	N	N		N	4095	-120	5	-2.85	688322845	167781	352.84	4215	4250	4065	5470	2955	4215	4102.51	0.00	0	-38276	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	708	-2.59	1.30	12	0.97	-1580.00	3158.00	8880	20240517	-53.89	3185	20231208	28.57	8880	-53.89	20240517	4030	1.61	20240628	8880	-53.89	20240517	3185	28.57	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
116	20240711	140845	57	100.00	KOSPI		기계	N	N	N	N		N	4080	-135	5	-3.20	603090050	146905	308.94	4215	4250	4070	5470	2955	4215	4105.31	0.00	0	-32796	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	706	-2.58	1.29	12	0.85	-1580.00	3158.00	8880	20240517	-54.05	3185	20231208	28.10	8880	-54.05	20240517	4030	1.24	20240628	8880	-54.05	20240517	3185	28.10	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
117	20240711	130844	57	100.00	KOSPI		기계	N	N	N	N		N	4120	-95	5	-2.25	452556405	110050	231.43	4215	4250	4075	5470	2955	4215	4112.28	0.00	0	-15610	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	713	-2.61	1.30	12	0.64	-1580.00	3158.00	8880	20240517	-53.60	3185	20231208	29.36	8880	-53.60	20240517	4030	2.23	20240628	8880	-53.60	20240517	3185	29.36	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
118	20240711	120843	57	100.00	KOSPI		기계	N	N	N	N		N	4130	-85	5	-2.02	382506590	93053	195.69	4215	4250	4075	5470	2955	4215	4110.63	0.00	0	-12951	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	715	-2.61	1.31	12	0.54	-1580.00	3158.00	8880	20240517	-53.49	3185	20231208	29.67	8880	-53.49	20240517	4030	2.48	20240628	8880	-53.49	20240517	3185	29.67	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
119	20240711	110841	57	100.00	KOSPI		기계	N	N	N	N		N	4110	-105	5	-2.49	356014840	86624	182.17	4215	4250	4075	5470	2955	4215	4109.89	0.00	0	-12947	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	711	-2.60	1.30	12	0.50	-1580.00	3158.00	8880	20240517	-53.72	3185	20231208	29.04	8880	-53.72	20240517	4030	1.99	20240628	8880	-53.72	20240517	3185	29.04	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
120	20240711	100842	57	100.00	KOSPI		기계	N	N	N	N		N	4115	-100	5	-2.37	338065950	82267	173.00	4215	4250	4075	5470	2955	4215	4109.37	0.00	0	-11140	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	712	-2.60	1.30	12	0.48	-1580.00	3158.00	8880	20240517	-53.66	3185	20231208	29.20	8880	-53.66	20240517	4030	2.11	20240628	8880	-53.66	20240517	3185	29.20	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
121	20240711	090840	57	100.00	KOSPI		기계	N	N	N	N		N	4145	-70	5	-1.66	54365055	13065	27.48	4215	4250	4145	5470	2955	4215	4161.12	0.00	0	1958	4341	4277	4216	4152	4091	4277	4152	87	1255	500	2860	5	1	17301093	717	-2.62	1.31	12	0.08	-1580.00	3158.00	8880	20240517	-53.32	3185	20231208	30.14	8880	-53.32	20240517	4030	2.85	20240628	8880	-53.32	20240517	3185	30.14	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
122	20240710	160838	57	100.00	KOSPI		기계	N	N	N	N		N	4215	-65	5	-1.52	196962980	46874	44.04	4215	4280	4155	5560	3000	4280	4201.96	0.00	0	-8971	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	729	-2.67	1.33	12	0.27	-1580.00	3158.00	8880	20240517	-52.53	3185	20231208	32.34	8880	-52.53	20240517	4030	4.59	20240628	8880	-52.53	20240517	3185	32.34	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
123	20240710	150840	57	100.00	KOSPI		기계	N	N	N	N		N	4225	-55	5	-1.29	189844180	45186	42.45	4215	4280	4155	5560	3000	4280	4201.39	0.00	0	-8740	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	731	-2.67	1.34	12	0.26	-1580.00	3158.00	8880	20240517	-52.42	3185	20231208	32.65	8880	-52.42	20240517	4030	4.84	20240628	8880	-52.42	20240517	3185	32.65	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
124	20240710	140839	57	100.00	KOSPI		기계	N	N	N	N		N	4225	-55	5	-1.29	169127325	40275	37.84	4215	4280	4155	5560	3000	4280	4199.31	0.00	0	-7068	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	731	-2.67	1.34	12	0.23	-1580.00	3158.00	8880	20240517	-52.42	3185	20231208	32.65	8880	-52.42	20240517	4030	4.84	20240628	8880	-52.42	20240517	3185	32.65	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
125	20240710	130839	57	100.00	KOSPI		기계	N	N	N	N		N	4215	-65	5	-1.52	154483385	36807	34.58	4215	4280	4155	5560	3000	4280	4197.12	0.00	0	-6687	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	729	-2.67	1.33	12	0.21	-1580.00	3158.00	8880	20240517	-52.53	3185	20231208	32.34	8880	-52.53	20240517	4030	4.59	20240628	8880	-52.53	20240517	3185	32.34	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
126	20240710	120838	57	100.00	KOSPI		기계	N	N	N	N		N	4195	-85	5	-1.99	132973150	31689	29.77	4215	4280	4155	5560	3000	4280	4196.19	0.00	0	-6620	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	726	-2.66	1.33	12	0.18	-1580.00	3158.00	8880	20240517	-52.76	3185	20231208	31.71	8880	-52.76	20240517	4030	4.09	20240628	8880	-52.76	20240517	3185	31.71	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
127	20240710	110839	57	100.00	KOSPI		기계	N	N	N	N		N	4215	-65	5	-1.52	115791265	27599	25.93	4215	4280	4155	5560	3000	4280	4195.49	0.00	0	-6545	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	729	-2.67	1.33	12	0.16	-1580.00	3158.00	8880	20240517	-52.53	3185	20231208	32.34	8880	-52.53	20240517	4030	4.59	20240628	8880	-52.53	20240517	3185	32.34	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
128	20240710	100835	57	100.00	KOSPI		기계	N	N	N	N		N	4210	-70	5	-1.64	104265790	24863	23.36	4215	4280	4155	5560	3000	4280	4193.61	0.00	0	-5161	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	728	-2.66	1.33	12	0.14	-1580.00	3158.00	8880	20240517	-52.59	3185	20231208	32.18	8880	-52.59	20240517	4030	4.47	20240628	8880	-52.59	20240517	3185	32.18	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
129	20240710	090840	57	100.00	KOSPI		기계	N	N	N	N		N	4240	-40	5	-0.93	11000600	2618	2.46	4215	4280	4180	5560	3000	4280	4201.91	0.00	0	999	4400	4340	4220	4160	4040	4370	4190	87	1280	500	2910	5	1	17301093	734	-2.68	1.34	12	0.02	-1580.00	3158.00	8880	20240517	-52.25	3185	20231208	33.12	8880	-52.25	20240517	4030	5.21	20240628	8880	-52.25	20240517	3185	33.12	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
130	20240709	160835	57	100.00	KOSPI		기계	N	N	N	N		N	4280	100	2	2.39	444328820	106365	101.52	4250	4280	4100	5430	2930	4180	4177.35	0.00	0	15062	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	740	-2.71	1.36	12	0.61	-1580.00	3158.00	8880	20240517	-51.80	3185	20231208	34.38	8880	-51.80	20240517	4030	6.20	20240628	8880	-51.80	20240517	3185	34.38	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
131	20240709	150838	57	100.00	KOSPI		기계	N	N	N	N		N	4230	50	2	1.20	418084920	100211	95.65	4250	4280	4100	5430	2930	4180	4172.05	0.00	0	12108	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	732	-2.68	1.34	12	0.58	-1580.00	3158.00	8880	20240517	-52.36	3185	20231208	32.81	8880	-52.36	20240517	4030	4.96	20240628	8880	-52.36	20240517	3185	32.81	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
132	20240709	140839	57	100.00	KOSPI		기계	N	N	N	N		N	4235	55	2	1.32	382332700	91761	87.58	4250	4280	4100	5430	2930	4180	4166.61	0.00	0	9519	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	733	-2.68	1.34	12	0.53	-1580.00	3158.00	8880	20240517	-52.31	3185	20231208	32.97	8880	-52.31	20240517	4030	5.09	20240628	8880	-52.31	20240517	3185	32.97	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
133	20240709	130841	57	100.00	KOSPI		기계	N	N	N	N		N	4220	40	2	0.96	355469635	85417	81.53	4250	4280	4100	5430	2930	4180	4161.58	0.00	0	4871	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	730	-2.67	1.34	12	0.49	-1580.00	3158.00	8880	20240517	-52.48	3185	20231208	32.50	8880	-52.48	20240517	4030	4.71	20240628	8880	-52.48	20240517	3185	32.50	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
134	20240709	120842	57	100.00	KOSPI		기계	N	N	N	N		N	4235	55	2	1.32	289559180	69819	66.64	4250	4250	4100	5430	2930	4180	4147.28	0.00	0	5778	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	733	-2.68	1.34	12	0.40	-1580.00	3158.00	8880	20240517	-52.31	3185	20231208	32.97	8880	-52.31	20240517	4030	5.09	20240628	8880	-52.31	20240517	3185	32.97	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
135	20240709	110842	57	100.00	KOSPI		기계	N	N	N	N		N	4160	-20	5	-0.48	235424260	56925	54.33	4250	4250	4100	5430	2930	4180	4135.69	0.00	0	1893	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	720	-2.63	1.32	12	0.33	-1580.00	3158.00	8880	20240517	-53.15	3185	20231208	30.61	8880	-53.15	20240517	4030	3.23	20240628	8880	-53.15	20240517	3185	30.61	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
136	20240709	100840	57	100.00	KOSPI		기계	N	N	N	N		N	4170	-10	5	-0.24	185894230	44947	42.90	4250	4250	4100	5430	2930	4180	4135.85	0.00	0	1357	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	721	-2.64	1.32	12	0.26	-1580.00	3158.00	8880	20240517	-53.04	3185	20231208	30.93	8880	-53.04	20240517	4030	3.47	20240628	8880	-53.04	20240517	3185	30.93	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
137	20240709	090837	57	100.00	KOSPI		기계	N	N	N	N		N	4185	5	2	0.12	4688580	1108	1.06	4250	4250	4185	5430	2930	4180	4231.57	0.00	0	-101	4313	4246	4188	4121	4063	4217	4092	87	1250	500	2840	5	1	17301093	724	-2.65	1.33	12	0.01	-1580.00	3158.00	8880	20240517	-52.87	3185	20231208	31.40	8880	-52.87	20240517	4030	3.85	20240628	8880	-52.87	20240517	3185	31.40	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
138	20240708	160831	57	100.00	KOSPI		기계	N	N	N	N		N	4180	10	2	0.24	438536450	104482	111.82	4195	4255	4130	5420	2920	4170	4197.26	0.00	0	7268	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	723	-2.65	1.32	12	0.60	-1580.00	3158.00	8880	20240517	-52.93	3185	20231208	31.24	8880	-52.93	20240517	4030	3.72	20240628	8880	-52.93	20240517	3185	31.24	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
139	20240708	150833	57	100.00	KOSPI		기계	N	N	N	N		N	4170	0	3	0.00	425250565	101309	108.42	4195	4255	4130	5420	2920	4170	4197.56	0.00	0	5800	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	721	-2.64	1.32	12	0.59	-1580.00	3158.00	8880	20240517	-53.04	3185	20231208	30.93	8880	-53.04	20240517	4030	3.47	20240628	8880	-53.04	20240517	3185	30.93	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
140	20240708	140835	57	100.00	KOSPI		기계	N	N	N	N		N	4240	70	2	1.68	341875315	81523	87.25	4195	4255	4130	5420	2920	4170	4193.61	0.00	0	5428	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	734	-2.68	1.34	12	0.47	-1580.00	3158.00	8880	20240517	-52.25	3185	20231208	33.12	8880	-52.25	20240517	4030	5.21	20240628	8880	-52.25	20240517	3185	33.12	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
141	20240708	130832	57	100.00	KOSPI		기계	N	N	N	N		N	4245	75	2	1.80	303791745	72528	77.62	4195	4255	4130	5420	2920	4170	4188.61	0.00	0	4857	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	734	-2.69	1.34	12	0.42	-1580.00	3158.00	8880	20240517	-52.20	3185	20231208	33.28	8880	-52.20	20240517	4030	5.33	20240628	8880	-52.20	20240517	3185	33.28	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
142	20240708	120833	57	100.00	KOSPI		기계	N	N	N	N		N	4210	40	2	0.96	274306090	65537	70.14	4195	4255	4130	5420	2920	4170	4185.51	0.00	0	5770	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	728	-2.66	1.33	12	0.38	-1580.00	3158.00	8880	20240517	-52.59	3185	20231208	32.18	8880	-52.59	20240517	4030	4.47	20240628	8880	-52.59	20240517	3185	32.18	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
143	20240708	110831	57	100.00	KOSPI		기계	N	N	N	N		N	4190	20	2	0.48	194606435	46417	49.68	4195	4255	4130	5420	2920	4170	4192.57	0.00	0	8492	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	725	-2.65	1.33	12	0.27	-1580.00	3158.00	8880	20240517	-52.82	3185	20231208	31.55	8880	-52.82	20240517	4030	3.97	20240628	8880	-52.82	20240517	3185	31.55	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
144	20240708	100832	57	100.00	KOSPI		기계	N	N	N	N		N	4175	5	2	0.12	148727365	35423	37.91	4195	4255	4130	5420	2920	4170	4198.61	0.00	0	4894	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	722	-2.64	1.32	12	0.20	-1580.00	3158.00	8880	20240517	-52.98	3185	20231208	31.08	8880	-52.98	20240517	4030	3.60	20240628	8880	-52.98	20240517	3185	31.08	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
145	20240708	090831	57	100.00	KOSPI		기계	N	N	N	N		N	4175	5	2	0.12	12149405	2919	3.12	4195	4195	4130	5420	2920	4170	4162.18	0.00	0	-1752	4270	4220	4150	4100	4030	4245	4125	87	1250	500	2830	5	1	17301093	722	-2.64	1.32	12	0.02	-1580.00	3158.00	8880	20240517	-52.98	3185	20231208	31.08	8880	-52.98	20240517	4030	3.60	20240628	8880	-52.98	20240517	3185	31.08	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
146	20240705	160827	57	100.00	KOSPI		기계	N	N	N	N		N	4170	10	2	0.24	381303595	92430	70.02	4160	4200	4080	5400	2915	4160	4125.31	0.00	0	9695	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	721	-2.64	1.32	12	0.53	-1580.00	3158.00	8880	20240517	-53.04	3185	20231208	30.93	8880	-53.04	20240517	4030	3.47	20240628	8880	-53.04	20240517	3185	30.93	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
147	20240705	150831	57	100.00	KOSPI		기계	N	N	N	N		N	4165	5	2	0.12	368051235	89248	67.61	4160	4200	4080	5400	2915	4160	4123.92	0.00	0	9727	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	721	-2.64	1.32	12	0.52	-1580.00	3158.00	8880	20240517	-53.10	3185	20231208	30.77	8880	-53.10	20240517	4030	3.35	20240628	8880	-53.10	20240517	3185	30.77	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
148	20240705	140831	57	100.00	KOSPI		기계	N	N	N	N		N	4165	5	2	0.12	325011760	78871	59.75	4160	4200	4080	5400	2915	4160	4120.80	0.00	0	7344	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	721	-2.64	1.32	12	0.46	-1580.00	3158.00	8880	20240517	-53.10	3185	20231208	30.77	8880	-53.10	20240517	4030	3.35	20240628	8880	-53.10	20240517	3185	30.77	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
149	20240705	130830	57	100.00	KOSPI		기계	N	N	N	N		N	4105	-55	5	-1.32	283522380	68816	52.13	4160	4200	4080	5400	2915	4160	4120.01	0.00	0	7515	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	710	-2.60	1.30	12	0.40	-1580.00	3158.00	8880	20240517	-53.77	3185	20231208	28.89	8880	-53.77	20240517	4030	1.86	20240628	8880	-53.77	20240517	3185	28.89	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
150	20240705	120830	57	100.00	KOSPI		기계	N	N	N	N		N	4165	5	2	0.12	239721945	58156	44.06	4160	4200	4080	5400	2915	4160	4122.05	0.00	0	7702	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	721	-2.64	1.32	12	0.34	-1580.00	3158.00	8880	20240517	-53.10	3185	20231208	30.77	8880	-53.10	20240517	4030	3.35	20240628	8880	-53.10	20240517	3185	30.77	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
151	20240705	110827	57	100.00	KOSPI		기계	N	N	N	N		N	4160	0	3	0.00	222707690	54044	40.94	4160	4200	4080	5400	2915	4160	4120.86	0.00	0	7606	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	720	-2.63	1.32	12	0.31	-1580.00	3158.00	8880	20240517	-53.15	3185	20231208	30.61	8880	-53.15	20240517	4030	3.23	20240628	8880	-53.15	20240517	3185	30.61	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
152	20240705	100828	57	100.00	KOSPI		기계	N	N	N	N		N	4130	-30	5	-0.72	201876945	49009	37.13	4160	4200	4080	5400	2915	4160	4119.18	0.00	0	7411	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	715	-2.61	1.31	12	0.28	-1580.00	3158.00	8880	20240517	-53.49	3185	20231208	29.67	8880	-53.49	20240517	4030	2.48	20240628	8880	-53.49	20240517	3185	29.67	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
153	20240705	090829	57	100.00	KOSPI		기계	N	N	N	N		N	4155	-5	5	-0.12	15601990	3762	2.85	4160	4160	4100	5400	2915	4160	4147.26	0.00	0	-883	4566	4362	4231	4027	3896	4297	3962	87	1240	500	2820	5	1	17301093	719	-2.63	1.32	12	0.02	-1580.00	3158.00	8880	20240517	-53.21	3185	20231208	30.46	8880	-53.21	20240517	4030	3.10	20240628	8880	-53.21	20240517	3185	30.46	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
154	20240704	160824	57	100.00	KOSPI		기계	N	N	N	N		N	4160	-165	5	-3.82	552685425	130836	75.05	4290	4435	4100	5620	3030	4325	4224.31	0.00	0	-16853	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	720	-2.63	1.32	12	0.76	-1580.00	3158.00	8880	20240517	-53.15	3185	20231208	30.61	8880	-53.15	20240517	4030	3.23	20240628	8880	-53.15	20240517	3185	30.61	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
155	20240704	150828	57	100.00	KOSPI		기계	N	N	N	N		N	4190	-135	5	-3.12	484145105	114333	65.58	4290	4435	4100	5620	3030	4325	4234.52	0.00	0	-10230	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	725	-2.65	1.33	12	0.66	-1580.00	3158.00	8880	20240517	-52.82	3185	20231208	31.55	8880	-52.82	20240517	4030	3.97	20240628	8880	-52.82	20240517	3185	31.55	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
156	20240704	140827	57	100.00	KOSPI		기계	N	N	N	N		N	4245	-80	5	-1.85	344430090	80902	46.40	4290	4435	4200	5620	3030	4325	4257.37	0.00	0	-5031	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	734	-2.69	1.34	12	0.47	-1580.00	3158.00	8880	20240517	-52.20	3185	20231208	33.28	8880	-52.20	20240517	4030	5.33	20240628	8880	-52.20	20240517	3185	33.28	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
157	20240704	130827	57	100.00	KOSPI		기계	N	N	N	N		N	4245	-80	5	-1.85	248276040	58176	33.37	4290	4435	4200	5620	3030	4325	4267.67	0.00	0	-5248	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	734	-2.69	1.34	12	0.34	-1580.00	3158.00	8880	20240517	-52.20	3185	20231208	33.28	8880	-52.20	20240517	4030	5.33	20240628	8880	-52.20	20240517	3185	33.28	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
158	20240704	120827	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-60	5	-1.39	223380765	52332	30.02	4290	4435	4200	5620	3030	4325	4268.53	0.00	0	-5114	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	738	-2.70	1.35	12	0.30	-1580.00	3158.00	8880	20240517	-51.97	3185	20231208	33.91	8880	-51.97	20240517	4030	5.83	20240628	8880	-51.97	20240517	3185	33.91	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
159	20240704	110826	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-60	5	-1.39	184627500	43238	24.80	4290	4435	4200	5620	3030	4325	4270.03	0.00	0	-2454	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	738	-2.70	1.35	12	0.25	-1580.00	3158.00	8880	20240517	-51.97	3185	20231208	33.91	8880	-51.97	20240517	4030	5.83	20240628	8880	-51.97	20240517	3185	33.91	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
160	20240704	100826	57	100.00	KOSPI		기계	N	N	N	N		N	4290	-35	5	-0.81	162328910	38002	21.80	4290	4435	4200	5620	3030	4325	4271.59	0.00	0	-2298	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	742	-2.72	1.36	12	0.22	-1580.00	3158.00	8880	20240517	-51.69	3185	20231208	34.69	8880	-51.69	20240517	4030	6.45	20240628	8880	-51.69	20240517	3185	34.69	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
161	20240704	090827	57	100.00	KOSPI		기계	N	N	N	N		N	4330	5	2	0.12	42324235	9834	5.64	4290	4435	4200	5620	3030	4325	4303.87	0.00	0	-3013	4695	4510	4415	4230	4135	4462	4182	87	1295	500	2940	5	1	17301093	749	-2.74	1.37	12	0.06	-1580.00	3158.00	8880	20240517	-51.24	3185	20231208	35.95	8880	-51.24	20240517	4030	7.44	20240628	8880	-51.24	20240517	3185	35.95	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
162	20240703	160822	57	100.00	KOSPI		기계	N	N	N	N		N	4325	-215	5	-4.74	766947090	174056	36.16	4580	4600	4320	5900	3180	4540	4406.32	0.00	0	-57442	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	748	-2.74	1.37	12	1.01	-1580.00	3158.00	8880	20240517	-51.30	3185	20231208	35.79	8880	-51.30	20240517	4030	7.32	20240628	8880	-51.30	20240517	3185	35.79	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
163	20240703	150825	57	100.00	KOSPI		기계	N	N	N	N		N	4355	-185	5	-4.07	704213075	159588	33.15	4580	4600	4340	5900	3180	4540	4412.69	0.00	0	-50322	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	753	-2.76	1.38	12	0.92	-1580.00	3158.00	8880	20240517	-50.96	3185	20231208	36.73	8880	-50.96	20240517	4030	8.06	20240628	8880	-50.96	20240517	3185	36.73	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
164	20240703	140826	57	100.00	KOSPI		기계	N	N	N	N		N	4390	-150	5	-3.30	591268350	133795	27.80	4580	4600	4350	5900	3180	4540	4419.21	0.00	0	-46393	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	760	-2.78	1.39	12	0.77	-1580.00	3158.00	8880	20240517	-50.56	3185	20231208	37.83	8880	-50.56	20240517	4030	8.93	20240628	8880	-50.56	20240517	3185	37.83	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
165	20240703	130825	57	100.00	KOSPI		기계	N	N	N	N		N	4395	-145	5	-3.19	560584560	126817	26.35	4580	4600	4350	5900	3180	4540	4420.42	0.00	0	-43440	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	760	-2.78	1.39	12	0.73	-1580.00	3158.00	8880	20240517	-50.51	3185	20231208	37.99	8880	-50.51	20240517	4030	9.06	20240628	8880	-50.51	20240517	3185	37.99	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
166	20240703	120823	57	100.00	KOSPI		기계	N	N	N	N		N	4425	-115	5	-2.53	521756360	118014	24.52	4580	4600	4350	5900	3180	4540	4421.14	0.00	0	-38284	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	766	-2.80	1.40	12	0.68	-1580.00	3158.00	8880	20240517	-50.17	3185	20231208	38.93	8880	-50.17	20240517	4030	9.80	20240628	8880	-50.17	20240517	3185	38.93	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
167	20240703	110826	57	100.00	KOSPI		기계	N	N	N	N		N	4380	-160	5	-3.52	414561875	93484	19.42	4580	4600	4350	5900	3180	4540	4434.58	0.00	0	-24149	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	758	-2.77	1.39	12	0.54	-1580.00	3158.00	8880	20240517	-50.68	3185	20231208	37.52	8880	-50.68	20240517	4030	8.68	20240628	8880	-50.68	20240517	3185	37.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
168	20240703	100827	57	100.00	KOSPI		기계	N	N	N	N		N	4380	-160	5	-3.52	360840570	81226	16.87	4580	4600	4350	5900	3180	4540	4442.43	0.00	0	-24944	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	758	-2.77	1.39	12	0.47	-1580.00	3158.00	8880	20240517	-50.68	3185	20231208	37.52	8880	-50.68	20240517	4030	8.68	20240628	8880	-50.68	20240517	3185	37.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
169	20240703	090823	57	100.00	KOSPI		기계	N	N	N	N		N	4495	-45	5	-0.99	88144895	19638	4.08	4580	4600	4420	5900	3180	4540	4488.49	0.00	0	4341	4926	4732	4431	4237	3936	4830	4335	87	1360	500	3080	5	1	17301093	778	-2.84	1.42	12	0.11	-1580.00	3158.00	8880	20240517	-49.38	3185	20231208	41.13	8880	-49.38	20240517	4030	11.54	20240628	8880	-49.38	20240517	3185	41.13	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
170	20240702	160821	57	100.00	KOSPI		기계	N	N	N	N		N	4540	355	2	8.48	2128902960	479959	324.84	4145	4625	4130	5440	2930	4185	4435.53	0.00	0	86524	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	785	-2.87	1.44	12	2.77	-1580.00	3158.00	8880	20240517	-48.87	3185	20231208	42.54	8880	-48.87	20240517	4030	12.66	20240628	8880	-48.87	20240517	3185	42.54	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
171	20240702	150822	57	100.00	KOSPI		기계	N	N	N	N		N	4565	380	2	9.08	2041685260	460730	311.82	4145	4625	4130	5440	2930	4185	4431.41	0.00	0	83633	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	790	-2.89	1.45	12	2.66	-1580.00	3158.00	8880	20240517	-48.59	3185	20231208	43.33	8880	-48.59	20240517	4030	13.28	20240628	8880	-48.59	20240517	3185	43.33	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
172	20240702	140823	57	100.00	KOSPI		기계	N	N	N	N		N	4415	230	2	5.50	980924215	227066	153.68	4145	4525	4130	5440	2930	4185	4320.00	0.00	0	24060	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	764	-2.79	1.40	12	1.31	-1580.00	3158.00	8880	20240517	-50.28	3185	20231208	38.62	8880	-50.28	20240517	4030	9.55	20240628	8880	-50.28	20240517	3185	38.62	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
173	20240702	130822	57	100.00	KOSPI		기계	N	N	N	N		N	4435	250	2	5.97	616413910	144440	97.76	4145	4460	4130	5440	2930	4185	4267.61	0.00	0	5769	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	767	-2.81	1.40	12	0.83	-1580.00	3158.00	8880	20240517	-50.06	3185	20231208	39.25	8880	-50.06	20240517	4030	10.05	20240628	8880	-50.06	20240517	3185	39.25	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
174	20240702	120823	57	100.00	KOSPI		기계	N	N	N	N		N	4200	15	2	0.36	289336595	68937	46.66	4145	4275	4130	5440	2930	4185	4197.12	0.00	0	333	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	727	-2.66	1.33	12	0.40	-1580.00	3158.00	8880	20240517	-52.70	3185	20231208	31.87	8880	-52.70	20240517	4030	4.22	20240628	8880	-52.70	20240517	3185	31.87	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
175	20240702	110822	57	100.00	KOSPI		기계	N	N	N	N		N	4275	90	2	2.15	168269970	40297	27.27	4145	4275	4130	5440	2930	4185	4175.74	0.00	0	1268	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	740	-2.71	1.35	12	0.23	-1580.00	3158.00	8880	20240517	-51.86	3185	20231208	34.22	8880	-51.86	20240517	4030	6.08	20240628	8880	-51.86	20240517	3185	34.22	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
176	20240702	100822	57	100.00	KOSPI		기계	N	N	N	N		N	4140	-45	5	-1.08	68555005	16501	11.17	4145	4210	4135	5440	2930	4185	4154.60	0.00	0	-1961	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	716	-2.62	1.31	12	0.10	-1580.00	3158.00	8880	20240517	-53.38	3185	20231208	29.98	8880	-53.38	20240517	4030	2.73	20240628	8880	-53.38	20240517	3185	29.98	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
177	20240702	090824	57	100.00	KOSPI		기계	N	N	N	N		N	4200	15	2	0.36	8934685	2142	1.45	4145	4210	4145	5440	2930	4185	4171.19	0.00	0	-543	4315	4250	4150	4085	3985	4282	4117	87	1255	500	2840	5	1	17301093	727	-2.66	1.33	12	0.01	-1580.00	3158.00	8880	20240517	-52.70	3185	20231208	31.87	8880	-52.70	20240517	4030	4.22	20240628	8880	-52.70	20240517	3185	31.87	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
178	20240701	160820	57	100.00	KOSPI		기계	N	N	N	N		N	4185	135	2	3.33	608595180	146756	67.07	4090	4215	4050	5260	2835	4050	4146.91	0.00	0	-15111	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	724	-2.65	1.33	12	0.85	-1580.00	3158.00	8880	20240517	-52.87	3185	20231208	31.40	8880	-52.87	20240517	4030	3.85	20240628	8880	-52.87	20240517	3185	31.40	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
179	20240701	150821	57	100.00	KOSPI		기계	N	N	N	N		N	4175	125	2	3.09	567772970	136975	62.60	4090	4215	4050	5260	2835	4050	4145.12	0.00	0	-14872	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	722	-2.64	1.32	12	0.79	-1580.00	3158.00	8880	20240517	-52.98	3185	20231208	31.08	8880	-52.98	20240517	4030	3.60	20240628	8880	-52.98	20240517	3185	31.08	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
180	20240701	140820	57	100.00	KOSPI		기계	N	N	N	N		N	4190	140	2	3.46	453280670	109448	50.02	4090	4215	4050	5260	2835	4050	4141.56	0.00	0	-15460	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	725	-2.65	1.33	12	0.63	-1580.00	3158.00	8880	20240517	-52.82	3185	20231208	31.55	8880	-52.82	20240517	4030	3.97	20240628	8880	-52.82	20240517	3185	31.55	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
181	20240701	130820	57	100.00	KOSPI		기계	N	N	N	N		N	4160	110	2	2.72	392948825	95008	43.42	4090	4215	4050	5260	2835	4050	4136.00	0.00	0	-18085	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	720	-2.63	1.32	12	0.55	-1580.00	3158.00	8880	20240517	-53.15	3185	20231208	30.61	8880	-53.15	20240517	4030	3.23	20240628	8880	-53.15	20240517	3185	30.61	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
182	20240701	120821	57	100.00	KOSPI		기계	N	N	N	N		N	4150	100	2	2.47	241358985	58838	26.89	4090	4165	4050	5260	2835	4050	4102.14	0.00	0	-8176	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	718	-2.63	1.31	12	0.34	-1580.00	3158.00	8880	20240517	-53.27	3185	20231208	30.30	8880	-53.27	20240517	4030	2.98	20240628	8880	-53.27	20240517	3185	30.30	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
183	20240701	110819	57	100.00	KOSPI		기계	N	N	N	N		N	4095	45	2	1.11	127726450	31393	14.35	4090	4110	4050	5260	2835	4050	4068.66	0.00	0	2170	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	708	-2.59	1.30	12	0.18	-1580.00	3158.00	8880	20240517	-53.89	3185	20231208	28.57	8880	-53.89	20240517	4030	1.61	20240628	8880	-53.89	20240517	3185	28.57	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
184	20240701	100818	57	100.00	KOSPI		기계	N	N	N	N		N	4080	30	2	0.74	97843415	24062	11.00	4090	4110	4050	5260	2835	4050	4066.34	0.00	0	1972	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	706	-2.58	1.29	12	0.14	-1580.00	3158.00	8880	20240517	-54.05	3185	20231208	28.10	8880	-54.05	20240517	4030	1.24	20240628	8880	-54.05	20240517	3185	28.10	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
185	20240701	090817	57	100.00	KOSPI		기계	N	N	N	N		N	4110	60	2	1.48	32627815	8038	3.67	4090	4110	4050	5260	2835	4050	4059.25	0.00	0	391	4243	4146	4088	3991	3933	4117	3962	87	1210	500	2750	5	1	17301093	711	-2.60	1.30	12	0.05	-1580.00	3158.00	8880	20240517	-53.72	3185	20231208	29.04	8880	-53.72	20240517	4030	1.99	20240628	8880	-53.72	20240517	3185	29.04	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N