KissMeData/017550/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	160330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2140	-55	5	-2.51	783649880	365684	67.17	2180	2185	2120	2850	1540	2195	2142.98	1.25	0	-21751	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1335	7.18	0.76	12	0.59	298.00	2813.00	2630	20230725	-18.63	1957	20231030	9.35	2310	-7.36	20240607	1982	7.97	20240419	2600	-17.69	20230824	1957	9.35	20231030	3.83	N	017550	500	311 억		782711	N	N	35	N	00	N
3	20240731	150331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2140	-55	5	-2.51	705643160	329315	60.49	2180	2185	2120	2850	1540	2195	2142.76	1.25	0	-18783	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1335	7.18	0.76	12	0.53	298.00	2813.00	2630	20230725	-18.63	1957	20231030	9.35	2310	-7.36	20240607	1982	7.97	20240419	2600	-17.69	20230824	1957	9.35	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
4	20240731	140334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	-50	5	-2.28	510807145	237823	43.69	2180	2185	2135	2850	1540	2195	2147.85	1.25	0	-16190	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1338	7.20	0.76	12	0.38	298.00	2813.00	2630	20230725	-18.44	1957	20231030	9.61	2310	-7.14	20240607	1982	8.22	20240419	2600	-17.50	20230824	1957	9.61	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
5	20240731	130332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2150	-45	5	-2.05	442624430	205986	37.84	2180	2185	2135	2850	1540	2195	2148.81	1.25	0	-16022	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1342	7.21	0.76	12	0.33	298.00	2813.00	2630	20230725	-18.25	1957	20231030	9.86	2310	-6.93	20240607	1982	8.48	20240419	2600	-17.31	20230824	1957	9.86	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
6	20240731	120334	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2150	-45	5	-2.05	379247580	176475	32.42	2180	2185	2135	2850	1540	2195	2149.02	1.25	0	-19711	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1342	7.21	0.76	12	0.28	298.00	2813.00	2630	20230725	-18.25	1957	20231030	9.86	2310	-6.93	20240607	1982	8.48	20240419	2600	-17.31	20230824	1957	9.86	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
7	20240731	110332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2155	-40	5	-1.82	338047490	157311	28.90	2180	2185	2135	2850	1540	2195	2148.91	1.25	0	-19257	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1345	7.23	0.77	12	0.25	298.00	2813.00	2630	20230725	-18.06	1957	20231030	10.12	2310	-6.71	20240607	1982	8.73	20240419	2600	-17.12	20230824	1957	10.12	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
8	20240731	100331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2155	-40	5	-1.82	235962270	109900	20.19	2180	2185	2135	2850	1540	2195	2147.06	1.25	0	-9203	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1345	7.23	0.77	12	0.18	298.00	2813.00	2630	20230725	-18.06	1957	20231030	10.12	2310	-6.71	20240607	1982	8.73	20240419	2600	-17.12	20230824	1957	10.12	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
9	20240731	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2180	-15	5	-0.68	22768940	10477	1.92	2180	2185	2160	2850	1540	2195	2173.23	1.25	0	-2352	2268	2231	2178	2141	2088	2205	2115	312	655	500	1580	5	1	62399130	1360	7.32	0.77	12	0.02	298.00	2813.00	2630	20230725	-17.11	1957	20231030	11.39	2310	-5.63	20240607	1982	9.99	20240419	2600	-16.15	20230824	1957	11.39	20231030	3.83	N	017550	500	311 억		782711	N	N	479	N	00	N
10	20240730	160322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2195	-10	5	-0.45	1160553685	535883	95.35	2205	2215	2125	2865	1545	2205	2165.68	1.04	0	138315	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1370	7.37	0.78	12	0.86	298.00	2813.00	2695	20230724	-18.55	1957	20231030	12.16	2310	-4.98	20240607	1982	10.75	20240419	2600	-15.58	20230824	1957	12.16	20231030	3.83	N	017550	500	311 억		648980	N	N	479	N	00	N
11	20240730	150328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	-40	5	-1.81	1084841775	501069	89.15	2205	2215	2125	2865	1545	2205	2165.05	1.04	0	134374	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1351	7.27	0.77	12	0.80	298.00	2813.00	2695	20230724	-19.67	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2600	-16.73	20230824	1957	10.63	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
12	20240730	140323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2150	-55	5	-2.49	969911185	447984	79.71	2205	2215	2125	2865	1545	2205	2165.06	1.04	0	109632	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1342	7.21	0.76	12	0.72	298.00	2813.00	2695	20230724	-20.22	1957	20231030	9.86	2310	-6.93	20240607	1982	8.48	20240419	2600	-17.31	20230824	1957	9.86	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
13	20240730	130328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2160	-45	5	-2.04	907098125	418861	74.53	2205	2215	2125	2865	1545	2205	2165.63	1.04	0	98410	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1348	7.25	0.77	12	0.67	298.00	2813.00	2695	20230724	-19.85	1957	20231030	10.37	2310	-6.49	20240607	1982	8.98	20240419	2600	-16.92	20230824	1957	10.37	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
14	20240730	120327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	-60	5	-2.72	830683925	383393	68.22	2205	2215	2125	2865	1545	2205	2166.66	1.04	0	74907	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1338	7.20	0.76	12	0.61	298.00	2813.00	2695	20230724	-20.41	1957	20231030	9.61	2310	-7.14	20240607	1982	8.22	20240419	2600	-17.50	20230824	1957	9.61	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
15	20240730	110327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	-40	5	-1.81	580833705	267226	47.55	2205	2215	2155	2865	1545	2205	2173.57	1.04	0	47445	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1351	7.27	0.77	12	0.43	298.00	2813.00	2695	20230724	-19.67	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2600	-16.73	20230824	1957	10.63	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
16	20240730	100329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2185	-20	5	-0.91	502967595	231376	41.17	2205	2215	2155	2865	1545	2205	2173.81	1.04	0	42713	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1363	7.33	0.78	12	0.37	298.00	2813.00	2695	20230724	-18.92	1957	20231030	11.65	2310	-5.41	20240607	1982	10.24	20240419	2600	-15.96	20230824	1957	11.65	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
17	20240730	090328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2205	0	3	0.00	21127915	9575	1.70	2205	2215	2205	2865	1545	2205	2206.57	1.04	0	-2156	2271	2237	2206	2172	2141	2222	2157	312	660	500	1580	5	1	62399130	1376	7.40	0.78	12	0.02	298.00	2813.00	2695	20230724	-18.18	1957	20231030	12.67	2310	-4.55	20240607	1982	11.25	20240419	2600	-15.19	20230824	1957	12.67	20231030	3.83	N	017550	500	311 억		648980	N	N	0	N	00	N
18	20240729	160326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2205	-40	5	-1.78	1230924985	556559	42.29	2235	2240	2175	2915	1575	2245	2211.64	0.94	0	63808	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1376	7.40	0.78	12	0.89	298.00	2813.00	2720	20230721	-18.93	1957	20231030	12.67	2310	-4.55	20240607	1982	11.25	20240419	2600	-15.19	20230824	1957	12.67	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
19	20240729	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2215	-30	5	-1.34	1170852350	529330	40.22	2235	2240	2175	2915	1575	2245	2211.92	0.94	0	59430	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1382	7.43	0.79	12	0.85	298.00	2813.00	2720	20230721	-18.57	1957	20231030	13.18	2310	-4.11	20240607	1982	11.76	20240419	2600	-14.81	20230824	1957	13.18	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
20	20240729	140328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2205	-40	5	-1.78	1028853630	465055	35.34	2235	2240	2175	2915	1575	2245	2212.29	0.94	0	37315	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1376	7.40	0.78	12	0.75	298.00	2813.00	2720	20230721	-18.93	1957	20231030	12.67	2310	-4.55	20240607	1982	11.25	20240419	2600	-15.19	20230824	1957	12.67	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
21	20240729	130333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2215	-30	5	-1.34	936016150	423056	32.14	2235	2240	2175	2915	1575	2245	2212.47	0.94	0	29842	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1382	7.43	0.79	12	0.68	298.00	2813.00	2720	20230721	-18.57	1957	20231030	13.18	2310	-4.11	20240607	1982	11.76	20240419	2600	-14.81	20230824	1957	13.18	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
22	20240729	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2210	-35	5	-1.56	858814800	388172	29.49	2235	2240	2175	2915	1575	2245	2212.42	0.94	0	30271	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1379	7.42	0.79	12	0.62	298.00	2813.00	2720	20230721	-18.75	1957	20231030	12.93	2310	-4.33	20240607	1982	11.50	20240419	2600	-15.00	20230824	1957	12.93	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
23	20240729	110327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2220	-25	5	-1.11	698836290	315626	23.98	2235	2240	2175	2915	1575	2245	2214.08	0.94	0	21139	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1385	7.45	0.79	12	0.51	298.00	2813.00	2720	20230721	-18.38	1957	20231030	13.44	2310	-3.90	20240607	1982	12.01	20240419	2600	-14.62	20230824	1957	13.44	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
24	20240729	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2225	-20	5	-0.89	516272075	233367	17.73	2235	2240	2175	2915	1575	2245	2212.21	0.94	0	8373	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1388	7.47	0.79	12	0.37	298.00	2813.00	2720	20230721	-18.20	1957	20231030	13.69	2310	-3.68	20240607	1982	12.26	20240419	2600	-14.42	20230824	1957	13.69	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
25	20240729	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2210	-35	5	-1.56	200725640	90561	6.88	2235	2240	2175	2915	1575	2245	2216.31	0.94	0	-1917	2308	2276	2238	2206	2168	2292	2222	312	670	500	1610	5	1	62399130	1379	7.42	0.79	12	0.15	298.00	2813.00	2720	20230721	-18.75	1957	20231030	12.93	2310	-4.33	20240607	1982	11.50	20240419	2600	-15.00	20230824	1957	12.93	20231030	3.90	N	017550	500	311 억		585719	N	N	4	N	00	N
26	20240726	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2245	35	2	1.58	2875047035	1287292	59.28	2230	2270	2200	2870	1550	2210	2233.39	0.85	0	51543	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1401	7.53	0.80	12	2.06	298.00	2813.00	2740	20230720	-18.07	1957	20231030	14.72	2310	-2.81	20240607	1982	13.27	20240419	2600	-13.65	20230824	1957	14.72	20231030	4.13	N	017550	500	311 억		528062	N	N	4	N	00	N
27	20240726	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2235	25	2	1.13	2724848720	1220288	56.20	2230	2270	2200	2870	1550	2210	2233.00	0.85	0	58328	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1395	7.50	0.79	12	1.96	298.00	2813.00	2740	20230720	-18.43	1957	20231030	14.21	2310	-3.25	20240607	1982	12.76	20240419	2600	-14.04	20230824	1957	14.21	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
28	20240726	140325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2240	30	2	1.36	2482891630	1111966	51.21	2230	2270	2200	2870	1550	2210	2232.93	0.85	0	50853	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1398	7.52	0.80	12	1.78	298.00	2813.00	2740	20230720	-18.25	1957	20231030	14.46	2310	-3.03	20240607	1982	13.02	20240419	2600	-13.85	20230824	1957	14.46	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
29	20240726	130324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2245	35	2	1.58	2024279015	908111	41.82	2230	2265	2200	2870	1550	2210	2229.16	0.85	0	98671	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1401	7.53	0.80	12	1.46	298.00	2813.00	2740	20230720	-18.07	1957	20231030	14.72	2310	-2.81	20240607	1982	13.27	20240419	2600	-13.65	20230824	1957	14.72	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
30	20240726	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2230	20	2	0.90	1456635425	655696	30.20	2230	2245	2200	2870	1550	2210	2221.55	0.85	0	89317	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1392	7.48	0.79	12	1.05	298.00	2813.00	2740	20230720	-18.61	1957	20231030	13.95	2310	-3.46	20240607	1982	12.51	20240419	2600	-14.23	20230824	1957	13.95	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
31	20240726	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2235	25	2	1.13	1330137875	598975	27.58	2230	2245	2200	2870	1550	2210	2220.73	0.85	0	87924	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1395	7.50	0.79	12	0.96	298.00	2813.00	2740	20230720	-18.43	1957	20231030	14.21	2310	-3.25	20240607	1982	12.76	20240419	2600	-14.04	20230824	1957	14.21	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
32	20240726	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2220	10	2	0.45	907305750	409112	18.84	2230	2240	2200	2870	1550	2210	2217.79	0.85	0	39356	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1385	7.45	0.79	12	0.66	298.00	2813.00	2740	20230720	-18.98	1957	20231030	13.44	2310	-3.90	20240607	1982	12.01	20240419	2600	-14.62	20230824	1957	13.44	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
33	20240726	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2230	20	2	0.90	101337840	45522	2.10	2230	2235	2210	2870	1550	2210	2226.93	0.85	0	1134	2326	2267	2211	2152	2096	2240	2125	312	660	500	1590	5	1	62399130	1392	7.48	0.79	12	0.07	298.00	2813.00	2740	20230720	-18.61	1957	20231030	13.95	2310	-3.46	20240607	1982	12.51	20240419	2600	-14.23	20230824	1957	13.95	20231030	4.13	N	017550	500	311 억		528062	N	N	1	N	00	N
34	20240725	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2210	35	2	1.61	4772575150	2154278	53.69	2265	2270	2155	2825	1525	2175	2215.42	1.02	0	-98347	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1379	7.42	0.79	12	3.45	298.00	2813.00	2765	20230719	-20.07	1957	20231030	12.93	2310	-4.33	20240607	1982	11.50	20240419	2630	-15.97	20230725	1957	12.93	20231030	4.14	N	017550	500	311 억		636059	N	N	1	N	00	N
35	20240725	150328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2210	35	2	1.61	4506336215	2033592	50.69	2265	2270	2155	2825	1525	2175	2215.97	1.02	0	-85543	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1379	7.42	0.79	12	3.26	298.00	2813.00	2765	20230719	-20.07	1957	20231030	12.93	2310	-4.33	20240607	1982	11.50	20240419	2630	-15.97	20230725	1957	12.93	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
36	20240725	140325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2215	40	2	1.84	4156158625	1875181	46.74	2265	2270	2155	2825	1525	2175	2216.43	1.02	0	-69263	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1382	7.43	0.79	12	3.01	298.00	2813.00	2765	20230719	-19.89	1957	20231030	13.18	2310	-4.11	20240607	1982	11.76	20240419	2630	-15.78	20230725	1957	13.18	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
37	20240725	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2225	50	2	2.30	3785755735	1707470	42.56	2265	2270	2155	2825	1525	2175	2217.20	1.02	0	-67520	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1388	7.47	0.79	12	2.74	298.00	2813.00	2765	20230719	-19.53	1957	20231030	13.69	2310	-3.68	20240607	1982	12.26	20240419	2630	-15.40	20230725	1957	13.69	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
38	20240725	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2190	15	2	0.69	3206804615	1447055	36.07	2265	2270	2155	2825	1525	2175	2216.12	1.02	0	-82380	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1367	7.35	0.78	12	2.32	298.00	2813.00	2765	20230719	-20.80	1957	20231030	11.91	2310	-5.19	20240607	1982	10.49	20240419	2630	-16.73	20230725	1957	11.91	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
39	20240725	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2200	25	2	1.15	2905223220	1309985	32.65	2265	2270	2155	2825	1525	2175	2217.79	1.02	0	-79330	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1373	7.38	0.78	12	2.10	298.00	2813.00	2765	20230719	-20.43	1957	20231030	12.42	2310	-4.76	20240607	1982	11.00	20240419	2630	-16.35	20230725	1957	12.42	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
40	20240725	100324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2225	50	2	2.30	2267370130	1022591	25.49	2265	2270	2155	2825	1525	2175	2217.32	1.02	0	-66319	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1388	7.47	0.79	12	1.64	298.00	2813.00	2765	20230719	-19.53	1957	20231030	13.69	2310	-3.68	20240607	1982	12.26	20240419	2630	-15.40	20230725	1957	13.69	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
41	20240725	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2230	55	2	2.53	784183495	348836	8.69	2265	2270	2210	2825	1525	2175	2248.21	1.02	0	-38549	2388	2281	2188	2081	1988	2335	2135	312	650	500	1560	5	1	62399130	1392	7.48	0.79	12	0.56	298.00	2813.00	2765	20230719	-19.35	1957	20231030	13.95	2310	-3.46	20240607	1982	12.51	20240419	2630	-15.21	20230725	1957	13.95	20231030	4.14	N	017550	500	311 억		636059	N	N	4	N	00	N
42	20240724	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2175	35	2	1.64	8575426010	3873694	565.20	2120	2295	2095	2780	1500	2140	2213.78	1.16	0	-98196	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1357	7.30	0.77	12	6.21	298.00	2813.00	2870	20230718	-24.22	1957	20231030	11.14	2310	-5.84	20240607	1982	9.74	20240419	2695	-19.29	20230724	1957	11.14	20231030	4.10	N	017550	500	311 억		726768	N	N	4	N	00	N
43	20240724	150325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2185	45	2	2.10	8350004565	3769731	550.03	2120	2295	2095	2780	1500	2140	2215.01	1.16	0	-105736	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1363	7.33	0.78	12	6.04	298.00	2813.00	2870	20230718	-23.87	1957	20231030	11.65	2310	-5.41	20240607	1982	10.24	20240419	2695	-18.92	20230724	1957	11.65	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
44	20240724	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	25	2	1.17	7780907330	3508320	511.89	2120	2295	2095	2780	1500	2140	2217.85	1.16	0	-95113	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1351	7.27	0.77	12	5.62	298.00	2813.00	2870	20230718	-24.56	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2695	-19.67	20230724	1957	10.63	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
45	20240724	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2190	50	2	2.34	7134459100	3210629	468.45	2120	2295	2095	2780	1500	2140	2222.14	1.16	0	-132844	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1367	7.35	0.78	12	5.15	298.00	2813.00	2870	20230718	-23.69	1957	20231030	11.91	2310	-5.19	20240607	1982	10.49	20240419	2695	-18.74	20230724	1957	11.91	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
46	20240724	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2180	40	2	1.87	1022469930	477719	69.70	2120	2180	2095	2780	1500	2140	2140.32	1.16	0	30300	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1360	7.32	0.77	12	0.77	298.00	2813.00	2870	20230718	-24.04	1957	20231030	11.39	2310	-5.63	20240607	1982	9.99	20240419	2695	-19.11	20230724	1957	11.39	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
47	20240724	110325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2160	20	2	0.93	728310300	341711	49.86	2120	2175	2095	2780	1500	2140	2131.36	1.16	0	20977	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1348	7.25	0.77	12	0.55	298.00	2813.00	2870	20230718	-24.74	1957	20231030	10.37	2310	-6.49	20240607	1982	8.98	20240419	2695	-19.85	20230724	1957	10.37	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
48	20240724	100324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2140	0	3	0.00	497861710	234927	34.28	2120	2160	2095	2780	1500	2140	2119.21	1.16	0	27680	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1335	7.18	0.76	12	0.38	298.00	2813.00	2870	20230718	-25.44	1957	20231030	9.35	2310	-7.36	20240607	1982	7.97	20240419	2695	-20.59	20230724	1957	9.35	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
49	20240724	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	-35	5	-1.64	38484290	18219	2.66	2120	2130	2105	2780	1500	2140	2112.20	1.16	0	1368	2206	2172	2141	2107	2076	2190	2125	312	640	500	1540	5	1	62399130	1314	7.06	0.75	12	0.03	298.00	2813.00	2870	20230718	-26.66	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2695	-21.89	20230724	1957	7.56	20231030	4.10	N	017550	500	311 억		726768	N	N	12	N	00	N
50	20240723	160318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2140	-40	5	-1.83	1458773855	682214	18.44	2130	2175	2110	2830	1530	2180	2137.96	1.05	0	49447	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1335	7.18	0.76	12	1.09	298.00	2813.00	2905	20230717	-26.33	1957	20231030	9.35	2310	-7.36	20240607	1982	7.97	20240419	2695	-20.59	20230724	1957	9.35	20231030	4.17	N	017550	500	311 억		657996	N	N	12	N	00	N
51	20240723	150328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2145	-35	5	-1.61	1377489400	644261	17.41	2130	2175	2110	2830	1530	2180	2137.74	1.05	0	47135	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1338	7.20	0.76	12	1.03	298.00	2813.00	2905	20230717	-26.16	1957	20231030	9.61	2310	-7.14	20240607	1982	8.22	20240419	2695	-20.41	20230724	1957	9.61	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
52	20240723	140321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2150	-30	5	-1.38	1258465370	588805	15.91	2130	2175	2110	2830	1530	2180	2136.93	1.05	0	36723	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1342	7.21	0.76	12	0.94	298.00	2813.00	2905	20230717	-25.99	1957	20231030	9.86	2310	-6.93	20240607	1982	8.48	20240419	2695	-20.22	20230724	1957	9.86	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
53	20240723	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2160	-20	5	-0.92	1170621715	548005	14.81	2130	2175	2110	2830	1530	2180	2135.72	1.05	0	37591	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1348	7.25	0.77	12	0.88	298.00	2813.00	2905	20230717	-25.65	1957	20231030	10.37	2310	-6.49	20240607	1982	8.98	20240419	2695	-19.85	20230724	1957	10.37	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
54	20240723	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2160	-20	5	-0.92	978576305	458412	12.39	2130	2175	2110	2830	1530	2180	2134.17	1.05	0	26442	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1348	7.25	0.77	12	0.73	298.00	2813.00	2905	20230717	-25.65	1957	20231030	10.37	2310	-6.49	20240607	1982	8.98	20240419	2695	-19.85	20230724	1957	10.37	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
55	20240723	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	-15	5	-0.69	849149580	398458	10.77	2130	2175	2110	2830	1530	2180	2130.42	1.05	0	41669	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1351	7.27	0.77	12	0.64	298.00	2813.00	2905	20230717	-25.47	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2695	-19.67	20230724	1957	10.63	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
56	20240723	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2120	-60	5	-2.75	596087475	280644	7.58	2130	2150	2110	2830	1530	2180	2122.91	1.05	0	58227	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1323	7.11	0.75	12	0.45	298.00	2813.00	2905	20230717	-27.02	1957	20231030	8.33	2310	-8.23	20240607	1982	6.96	20240419	2695	-21.34	20230724	1957	8.33	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
57	20240723	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2130	-50	5	-2.29	186528270	87549	2.37	2130	2145	2110	2830	1530	2180	2127.34	1.05	0	5084	2326	2252	2136	2062	1946	2290	2100	312	650	500	1560	5	1	62399130	1329	7.15	0.76	12	0.14	298.00	2813.00	2905	20230717	-26.68	1957	20231030	8.84	2310	-7.79	20240607	1982	7.47	20240419	2695	-20.96	20230724	1957	8.84	20231030	4.17	N	017550	500	311 억		657996	N	N	0	N	00	N
58	20240722	160318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2180	140	2	6.86	7931660480	3681676	2721.32	2020	2210	2020	2650	1430	2040	2154.31	1.27	0	-118702	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1360	7.32	0.77	12	5.90	298.00	2813.00	2905	20230717	-24.96	1957	20231030	11.39	2310	-5.63	20240607	1982	9.99	20240419	2695	-19.11	20230724	1957	11.39	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
59	20240722	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	125	2	6.13	7356557885	3416190	2525.09	2020	2210	2020	2650	1430	2040	2153.46	1.27	0	-112966	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1351	7.27	0.77	12	5.47	298.00	2813.00	2905	20230717	-25.47	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2695	-19.67	20230724	1957	10.63	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
60	20240722	140323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2155	115	2	5.64	6808128030	3161928	2337.15	2020	2210	2020	2650	1430	2040	2153.18	1.27	0	-101555	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1345	7.23	0.77	12	5.07	298.00	2813.00	2905	20230717	-25.82	1957	20231030	10.12	2310	-6.71	20240607	1982	8.73	20240419	2695	-20.04	20230724	1957	10.12	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
61	20240722	130320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2170	130	2	6.37	6282921045	2917876	2156.76	2020	2210	2020	2650	1430	2040	2153.27	1.27	0	-99829	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1354	7.28	0.77	12	4.68	298.00	2813.00	2905	20230717	-25.30	1957	20231030	10.88	2310	-6.06	20240607	1982	9.49	20240419	2695	-19.48	20230724	1957	10.88	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
62	20240722	120320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2130	90	2	4.41	5498234980	2553953	1887.76	2020	2210	2020	2650	1430	2040	2152.86	1.27	0	-67686	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1329	7.15	0.76	12	4.09	298.00	2813.00	2905	20230717	-26.68	1957	20231030	8.84	2310	-7.79	20240607	1982	7.47	20240419	2695	-20.96	20230724	1957	8.84	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
63	20240722	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	125	2	6.13	3856484815	1786499	1320.50	2020	2210	2020	2650	1430	2040	2158.72	1.27	0	-115610	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1351	7.27	0.77	12	2.86	298.00	2813.00	2905	20230717	-25.47	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2695	-19.67	20230724	1957	10.63	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
64	20240722	100321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	40	2	1.96	457734285	218672	161.63	2020	2125	2020	2650	1430	2040	2093.39	1.27	0	-33946	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1298	6.98	0.74	12	0.35	298.00	2813.00	2905	20230717	-28.40	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2695	-22.82	20230724	1957	6.29	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
65	20240722	090319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	10	2	0.49	27038155	13369	9.88	2020	2050	2020	2650	1430	2040	2021.63	1.27	0	2641	2083	2061	2043	2021	2003	2052	2012	312	610	500	1460	5	1	62399130	1279	6.88	0.73	12	0.02	298.00	2813.00	2905	20230717	-29.43	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2695	-23.93	20230724	1957	4.75	20231030	4.17	N	017550	500	311 억		790288	N	N	0	N	00	N
66	20240719	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	-20	5	-0.97	273734115	134068	71.15	2050	2065	2025	2675	1445	2060	2041.69	1.28	0	-6799	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1273	6.85	0.73	12	0.21	298.00	2813.00	2905	20230717	-29.78	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2765	-26.22	20230719	1957	4.24	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
67	20240719	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	-20	5	-0.97	263321890	128960	68.44	2050	2065	2025	2675	1445	2060	2041.82	1.28	0	-7645	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1273	6.85	0.73	12	0.21	298.00	2813.00	2905	20230717	-29.78	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2765	-26.22	20230719	1957	4.24	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
68	20240719	140319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	-10	5	-0.49	227174440	111191	59.01	2050	2065	2025	2675	1445	2060	2043.02	1.28	0	-15870	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1279	6.88	0.73	12	0.18	298.00	2813.00	2905	20230717	-29.43	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2765	-25.86	20230719	1957	4.75	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
69	20240719	130315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	-15	5	-0.73	164840325	80585	42.77	2050	2065	2025	2675	1445	2060	2045.45	1.28	0	-9143	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1276	6.86	0.73	12	0.13	298.00	2813.00	2905	20230717	-29.60	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2765	-26.04	20230719	1957	4.50	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
70	20240719	120315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	-15	5	-0.73	152339020	74450	39.51	2050	2065	2025	2675	1445	2060	2046.10	1.28	0	-7205	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1276	6.86	0.73	12	0.12	298.00	2813.00	2905	20230717	-29.60	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2765	-26.04	20230719	1957	4.50	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
71	20240719	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	-5	5	-0.24	105263180	51316	27.23	2050	2065	2040	2675	1445	2060	2051.19	1.28	0	-6135	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1282	6.90	0.73	12	0.08	298.00	2813.00	2905	20230717	-29.26	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2765	-25.68	20230719	1957	5.01	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
72	20240719	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	5	2	0.24	63878865	31070	16.49	2050	2065	2050	2675	1445	2060	2055.90	1.28	0	-8775	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1289	6.93	0.73	12	0.05	298.00	2813.00	2905	20230717	-28.92	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2765	-25.32	20230719	1957	5.52	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
73	20240719	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	-10	5	-0.49	3972140	1935	1.03	2050	2060	2050	2675	1445	2060	2050.17	1.28	0	-11	2130	2095	2065	2030	2000	2080	2015	312	615	500	1480	5	1	62399130	1279	6.88	0.73	12	0.00	298.00	2813.00	2905	20230717	-29.43	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2765	-25.86	20230719	1957	4.75	20231030	4.10	N	017550	500	311 억		797279	N	N	14	N	00	N
74	20240718	160312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-40	5	-1.90	388196215	188419	85.21	2085	2100	2035	2730	1470	2100	2060.28	1.24	0	25309	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1285	6.91	0.73	12	0.30	298.00	2813.00	2920	20230712	-29.45	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2870	-28.22	20230718	1957	5.26	20231030	4.12	N	017550	500	311 억		770848	N	N	14	N	00	N
75	20240718	150315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	-35	5	-1.67	365482460	177385	80.22	2085	2100	2035	2730	1470	2100	2060.39	1.24	0	21444	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1289	6.93	0.73	12	0.28	298.00	2813.00	2920	20230712	-29.28	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2870	-28.05	20230718	1957	5.52	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
76	20240718	140313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-40	5	-1.90	354239325	171931	77.75	2085	2100	2035	2730	1470	2100	2060.36	1.24	0	20359	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1285	6.91	0.73	12	0.28	298.00	2813.00	2920	20230712	-29.45	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2870	-28.22	20230718	1957	5.26	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
77	20240718	130313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2070	-30	5	-1.43	285309640	138301	62.54	2085	2100	2035	2730	1470	2100	2062.96	1.24	0	15903	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1292	6.95	0.74	12	0.22	298.00	2813.00	2920	20230712	-29.11	1957	20231030	5.77	2310	-10.39	20240607	1982	4.44	20240419	2870	-27.87	20230718	1957	5.77	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
78	20240718	120313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2065	-35	5	-1.67	251675215	121912	55.13	2085	2100	2035	2730	1470	2100	2064.40	1.24	0	11097	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1289	6.93	0.73	12	0.20	298.00	2813.00	2920	20230712	-29.28	1957	20231030	5.52	2310	-10.61	20240607	1982	4.19	20240419	2870	-28.05	20230718	1957	5.52	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
79	20240718	110315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-40	5	-1.90	175125320	84599	38.26	2085	2100	2035	2730	1470	2100	2070.06	1.24	0	1673	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1285	6.91	0.73	12	0.14	298.00	2813.00	2920	20230712	-29.45	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2870	-28.22	20230718	1957	5.26	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
80	20240718	100315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2090	-10	5	-0.48	101770060	49260	22.28	2085	2100	2035	2730	1470	2100	2065.98	1.24	0	-1682	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1304	7.01	0.74	12	0.08	298.00	2813.00	2920	20230712	-28.42	1957	20231030	6.80	2310	-9.52	20240607	1982	5.45	20240419	2870	-27.18	20230718	1957	6.80	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
81	20240718	090317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2085	-15	5	-0.71	8777605	4208	1.90	2085	2100	2085	2730	1470	2100	2085.93	1.24	0	-1536	2146	2122	2096	2072	2046	2135	2085	312	630	500	1510	5	1	62399130	1301	7.00	0.74	12	0.01	298.00	2813.00	2920	20230712	-28.60	1957	20231030	6.54	2310	-9.74	20240607	1982	5.20	20240419	2870	-27.35	20230718	1957	6.54	20231030	4.12	N	017550	500	311 억		770848	N	N	29	N	00	N
82	20240717	160325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	5	2	0.24	462312315	220911	29.53	2095	2120	2070	2720	1470	2095	2092.75	1.25	0	-9747	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1310	7.05	0.75	12	0.35	298.00	2813.00	2920	20230712	-28.08	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2905	-27.71	20230717	1957	7.31	20231030	4.11	N	017550	500	311 억		780336	N	N	29	N	00	N
83	20240717	150329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	10	2	0.48	411245720	196578	26.28	2095	2120	2070	2720	1470	2095	2092.02	1.25	0	-7233	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1314	7.06	0.75	12	0.32	298.00	2813.00	2920	20230712	-27.91	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2905	-27.54	20230717	1957	7.56	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
84	20240717	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	5	2	0.24	316747410	151425	20.24	2095	2120	2070	2720	1470	2095	2091.78	1.25	0	4313	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1310	7.05	0.75	12	0.24	298.00	2813.00	2920	20230712	-28.08	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2905	-27.71	20230717	1957	7.31	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
85	20240717	130328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	5	2	0.24	299884590	143364	19.17	2095	2120	2070	2720	1470	2095	2091.77	1.25	0	3933	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1310	7.05	0.75	12	0.23	298.00	2813.00	2920	20230712	-28.08	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2905	-27.71	20230717	1957	7.31	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
86	20240717	120327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	5	2	0.24	283083740	135343	18.09	2095	2120	2070	2720	1470	2095	2091.60	1.25	0	3815	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1310	7.05	0.75	12	0.22	298.00	2813.00	2920	20230712	-28.08	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2905	-27.71	20230717	1957	7.31	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
87	20240717	110326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2115	20	2	0.95	213958310	102501	13.70	2095	2115	2070	2720	1470	2095	2087.38	1.25	0	5297	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1320	7.10	0.75	12	0.16	298.00	2813.00	2920	20230712	-27.57	1957	20231030	8.07	2310	-8.44	20240607	1982	6.71	20240419	2905	-27.19	20230717	1957	8.07	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
88	20240717	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2085	-10	5	-0.48	129526890	62133	8.31	2095	2100	2070	2720	1470	2095	2084.67	1.25	0	539	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1301	7.00	0.74	12	0.10	298.00	2813.00	2920	20230712	-28.60	1957	20231030	6.54	2310	-9.74	20240607	1982	5.20	20240419	2905	-28.23	20230717	1957	6.54	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
89	20240717	090258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	-15	5	-0.72	7213565	3457	0.46	2095	2095	2080	2720	1470	2095	2086.65	1.25	0	-241	2205	2150	2095	2040	1985	2177	2067	312	625	500	1500	5	1	62399130	1298	6.98	0.74	12	0.01	298.00	2813.00	2920	20230712	-28.77	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2905	-28.40	20230717	1957	6.29	20231030	4.11	N	017550	500	311 억		780336	N	N	22	N	00	N
90	20240716	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	50	2	2.44	1562108320	742973	327.05	2040	2150	2040	2655	1435	2045	2102.52	1.05	0	147113	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1307	7.03	0.74	12	1.19	298.00	2813.00	2920	20230712	-28.25	1957	20231030	7.05	2310	-9.31	20240607	1982	5.70	20240419	2905	-27.88	20230717	1957	7.05	20231030	4.09	N	017550	500	311 억		653817	N	N	22	N	00	N
91	20240716	150330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	35	2	1.71	1538647805	731753	322.11	2040	2150	2040	2655	1435	2045	2102.69	1.05	0	150916	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1298	6.98	0.74	12	1.17	298.00	2813.00	2920	20230712	-28.77	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2905	-28.40	20230717	1957	6.29	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
92	20240716	140329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2080	35	2	1.71	1476554300	702006	309.02	2040	2150	2040	2655	1435	2045	2103.34	1.05	0	148093	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1298	6.98	0.74	12	1.13	298.00	2813.00	2920	20230712	-28.77	1957	20231030	6.29	2310	-9.96	20240607	1982	4.94	20240419	2905	-28.40	20230717	1957	6.29	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
93	20240716	130329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	50	2	2.44	1272568525	603457	265.64	2040	2150	2040	2655	1435	2045	2108.80	1.05	0	130407	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1307	7.03	0.74	12	0.97	298.00	2813.00	2920	20230712	-28.25	1957	20231030	7.05	2310	-9.31	20240607	1982	5.70	20240419	2905	-27.88	20230717	1957	7.05	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
94	20240716	120328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	50	2	2.44	1205617935	571563	251.60	2040	2150	2040	2655	1435	2045	2109.34	1.05	0	131226	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1307	7.03	0.74	12	0.92	298.00	2813.00	2920	20230712	-28.25	1957	20231030	7.05	2310	-9.31	20240607	1982	5.70	20240419	2905	-27.88	20230717	1957	7.05	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
95	20240716	110329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	55	2	2.69	1138073180	539274	237.39	2040	2150	2040	2655	1435	2045	2110.38	1.05	0	129239	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1310	7.05	0.75	12	0.86	298.00	2813.00	2920	20230712	-28.08	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2905	-27.71	20230717	1957	7.31	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
96	20240716	100329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2105	60	2	2.93	937996425	444069	195.48	2040	2150	2040	2655	1435	2045	2112.28	1.05	0	107160	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1314	7.06	0.75	12	0.71	298.00	2813.00	2920	20230712	-27.91	1957	20231030	7.56	2310	-8.87	20240607	1982	6.21	20240419	2905	-27.54	20230717	1957	7.56	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
97	20240716	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2055	10	2	0.49	14812600	7245	3.19	2040	2055	2040	2655	1435	2045	2044.53	1.05	0	-711	2088	2066	2038	2016	1988	2077	2027	312	610	500	1470	5	1	62399130	1282	6.90	0.73	12	0.01	298.00	2813.00	2920	20230712	-29.62	1957	20231030	5.01	2310	-11.04	20240607	1982	3.68	20240419	2905	-29.26	20230717	1957	5.01	20231030	4.09	N	017550	500	311 억		653817	N	N	14	N	00	N
98	20240715	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	47	2	2.35	449451710	220932	524.94	2025	2060	2010	2595	1399	1998	2034.34	0.98	0	25151	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1276	6.86	0.73	12	0.35	298.00	2813.00	2920	20230712	-29.97	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2905	-29.60	20230717	1957	4.50	20231030	4.09	N	017550	500	311 억		612723	N	N	14	N	00	N
99	20240715	150325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	47	2	2.35	419365185	206178	489.89	2025	2060	2010	2595	1399	1998	2034.00	0.98	0	24622	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1276	6.86	0.73	12	0.33	298.00	2813.00	2920	20230712	-29.97	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2905	-29.60	20230717	1957	4.50	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
100	20240715	140325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	47	2	2.35	393348925	193474	459.70	2025	2060	2010	2595	1399	1998	2033.08	0.98	0	24153	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1276	6.86	0.73	12	0.31	298.00	2813.00	2920	20230712	-29.97	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2905	-29.60	20230717	1957	4.50	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
101	20240715	130325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	42	2	2.10	326703740	160958	382.44	2025	2045	2010	2595	1399	1998	2029.75	0.98	0	22929	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1273	6.85	0.73	12	0.26	298.00	2813.00	2920	20230712	-30.14	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2905	-29.78	20230717	1957	4.24	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
102	20240715	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	42	2	2.10	307585510	151599	360.20	2025	2045	2010	2595	1399	1998	2028.94	0.98	0	22147	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1273	6.85	0.73	12	0.24	298.00	2813.00	2920	20230712	-30.14	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2905	-29.78	20230717	1957	4.24	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
103	20240715	110325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2030	32	2	1.60	267433060	131913	313.43	2025	2045	2010	2595	1399	1998	2027.34	0.98	0	22940	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1267	6.81	0.72	12	0.21	298.00	2813.00	2920	20230712	-30.48	1957	20231030	3.73	2310	-12.12	20240607	1982	2.42	20240419	2905	-30.12	20230717	1957	3.73	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
104	20240715	100326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2030	32	2	1.60	239409565	118167	280.77	2025	2045	2010	2595	1399	1998	2026.03	0.98	0	26447	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1267	6.81	0.72	12	0.19	298.00	2813.00	2920	20230712	-30.48	1957	20231030	3.73	2310	-12.12	20240607	1982	2.42	20240419	2905	-30.12	20230717	1957	3.73	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
105	20240715	090325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2020	22	2	1.10	45358940	22447	53.33	2025	2025	2010	2595	1399	1998	2020.71	0.98	0	-537	2005	2001	1996	1992	1987	2003	1994	312	597	500	1430	5	1	62399130	1260	6.78	0.72	12	0.04	298.00	2813.00	2920	20230712	-30.82	1957	20231030	3.22	2310	-12.55	20240607	1982	1.92	20240419	2905	-30.46	20230717	1957	3.22	20231030	4.09	N	017550	500	311 억		612723	N	N	12	N	00	N
106	20240712	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1998	0	3	0.00	82962399	41563	59.14	1991	2000	1991	2595	1399	1998	1996.06	0.99	0	-8042	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.70	0.71	12	0.07	298.00	2813.00	2920	20230712	-31.58	1957	20231030	2.10	2310	-13.51	20240607	1982	0.81	20240419	2920	-31.58	20230712	1957	2.10	20231030	4.11	N	017550	500	311 억		620662	N	N	12	N	00	N
107	20240712	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	1	2	0.05	77611535	38886	55.33	1991	2000	1991	2595	1399	1998	1995.87	0.99	0	-7834	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.71	0.71	12	0.06	298.00	2813.00	2920	20230712	-31.54	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
108	20240712	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	1	2	0.05	70992089	35571	50.61	1991	2000	1991	2595	1399	1998	1995.79	0.99	0	-7346	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.71	0.71	12	0.06	298.00	2813.00	2920	20230712	-31.54	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
109	20240712	130324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1998	0	3	0.00	68323398	34235	48.71	1991	2000	1991	2595	1399	1998	1995.72	0.99	0	-7212	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.70	0.71	12	0.05	298.00	2813.00	2920	20230712	-31.58	1957	20231030	2.10	2310	-13.51	20240607	1982	0.81	20240419	2920	-31.58	20230712	1957	2.10	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
110	20240712	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	1	2	0.05	67935774	34041	48.43	1991	2000	1991	2595	1399	1998	1995.70	0.99	0	-7111	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.71	0.71	12	0.05	298.00	2813.00	2920	20230712	-31.54	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
111	20240712	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1998	0	3	0.00	64414661	32277	45.92	1991	2000	1991	2595	1399	1998	1995.68	0.99	0	-6916	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.70	0.71	12	0.05	298.00	2813.00	2920	20230712	-31.58	1957	20231030	2.10	2310	-13.51	20240607	1982	0.81	20240419	2920	-31.58	20230712	1957	2.10	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
112	20240712	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	1	2	0.05	29594751	14846	21.12	1991	2000	1991	2595	1399	1998	1993.45	0.99	0	2127	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1247	6.71	0.71	12	0.02	298.00	2813.00	2920	20230712	-31.54	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
113	20240712	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1992	-6	5	-0.30	10058736	5050	7.19	1991	1995	1991	2595	1399	1998	1991.83	0.99	0	1022	2014	2006	2002	1994	1990	2004	1992	312	597	500	1430	1	1	62399130	1243	6.68	0.71	12	0.01	298.00	2813.00	2920	20230712	-31.78	1957	20231030	1.79	2310	-13.77	20240607	1982	0.50	20240419	2920	-31.78	20230712	1957	1.79	20231030	4.11	N	017550	500	311 억		620662	N	N	137	N	00	N
114	20240711	160321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1998	-7	5	-0.35	138457698	69214	106.37	2005	2010	1998	2605	1405	2005	2000.43	0.98	0	8277	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	1	1	62399130	1247	6.70	0.71	12	0.11	298.00	2813.00	2920	20230712	-31.58	1957	20231030	2.10	2310	-13.51	20240607	1982	0.81	20240419	2920	-31.58	20230712	1957	2.10	20231030	4.10	N	017550	500	311 억		612280	N	N	137	N	00	N
115	20240711	150325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-5	5	-0.25	119959035	59958	92.15	2005	2010	1998	2605	1405	2005	2000.72	0.98	0	8441	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.10	298.00	2813.00	2920	20230712	-31.51	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2920	-31.51	20230712	1957	2.20	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
116	20240711	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-5	5	-0.25	111286169	55622	85.48	2005	2010	1998	2605	1405	2005	2000.76	0.98	0	8441	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.09	298.00	2813.00	2920	20230712	-31.51	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2920	-31.51	20230712	1957	2.20	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
117	20240711	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	-6	5	-0.30	106219804	53088	81.59	2005	2010	1998	2605	1405	2005	2000.83	0.98	0	8441	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	1	1	62399130	1247	6.71	0.71	12	0.09	298.00	2813.00	2920	20230712	-31.54	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
118	20240711	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-5	5	-0.25	91024709	45488	69.91	2005	2010	1998	2605	1405	2005	2001.07	0.98	0	8441	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2920	20230712	-31.51	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2920	-31.51	20230712	1957	2.20	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
119	20240711	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-5	5	-0.25	81991483	40970	62.96	2005	2010	1998	2605	1405	2005	2001.26	0.98	0	8441	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2920	20230712	-31.51	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2920	-31.51	20230712	1957	2.20	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
120	20240711	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	0	3	0.00	66160785	33052	50.80	2005	2010	2000	2605	1405	2005	2001.72	0.98	0	8441	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2920	20230712	-31.34	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
121	20240711	090321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2010	5	2	0.25	5761415	2867	4.41	2005	2010	2005	2605	1405	2005	2009.56	0.98	0	0	2023	2013	2005	1995	1987	2010	1992	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.00	298.00	2813.00	2920	20230712	-31.16	1957	20231030	2.71	2310	-12.99	20240607	1982	1.41	20240419	2920	-31.16	20230712	1957	2.71	20231030	4.10	N	017550	500	311 억		612280	N	N	63	N	00	N
122	20240710	160322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	-10	5	-0.50	130126271	64986	91.55	2010	2015	1997	2615	1415	2015	2002.36	0.98	0	864	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1251	6.73	0.71	12	0.10	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.14	N	017550	500	311 억		611386	N	N	63	N	00	N
123	20240710	150323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-15	5	-0.74	109535816	54697	77.05	2010	2015	1997	2615	1415	2015	2002.59	0.98	0	845	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1248	6.71	0.71	12	0.09	298.00	2813.00	2940	20230704	-31.97	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2920	-31.51	20230712	1957	2.20	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
124	20240710	140321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-15	5	-0.74	89001858	44424	62.58	2010	2015	1999	2615	1415	2015	2003.46	0.98	0	606	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1248	6.71	0.71	12	0.07	298.00	2813.00	2940	20230704	-31.97	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2920	-31.51	20230712	1957	2.20	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
125	20240710	130322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	-10	5	-0.50	70764910	35304	49.73	2010	2015	2000	2615	1415	2015	2004.44	0.98	0	144	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1251	6.73	0.71	12	0.06	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
126	20240710	120320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	-10	5	-0.50	66556650	33201	46.77	2010	2015	2000	2615	1415	2015	2004.66	0.98	0	144	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
127	20240710	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	33949395	16908	23.82	2010	2015	2000	2615	1415	2015	2007.89	0.98	0	8	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.03	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2920	-30.99	20230712	1957	2.96	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
128	20240710	100319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	22707095	11320	15.95	2010	2015	2000	2615	1415	2015	2005.93	0.98	0	9	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.02	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2920	-30.99	20230712	1957	2.96	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
129	20240710	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	3823825	1906	2.69	2010	2015	2005	2615	1415	2015	2006.20	0.98	0	0	2025	2020	2010	2005	1995	2022	2007	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.00	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2920	-30.99	20230712	1957	2.96	20231030	4.14	N	017550	500	311 억		611386	N	N	67	N	00	N
130	20240709	160322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	10	2	0.50	141513010	70523	108.63	2005	2015	2000	2605	1405	2005	2006.60	0.99	0	-3547	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.11	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2920	-30.99	20230712	1957	2.96	20231030	4.15	N	017550	500	311 억		614897	N	N	67	N	00	N
131	20240709	150321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	10	2	0.50	135632730	67604	104.14	2005	2015	2000	2605	1405	2005	2006.28	0.99	0	-3481	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.11	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2920	-30.99	20230712	1957	2.96	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
132	20240709	140321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2010	5	2	0.25	111285965	55467	85.44	2005	2015	2000	2605	1405	2005	2006.35	0.99	0	-9323	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.09	298.00	2813.00	2940	20230704	-31.63	1957	20231030	2.71	2310	-12.99	20240607	1982	1.41	20240419	2920	-31.16	20230712	1957	2.71	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
133	20240709	130322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	10	2	0.50	94350525	47023	72.43	2005	2015	2000	2605	1405	2005	2006.48	0.99	0	-9344	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1257	6.76	0.72	12	0.08	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2920	-30.99	20230712	1957	2.96	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
134	20240709	120323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2010	5	2	0.25	64823255	32340	49.82	2005	2010	2000	2605	1405	2005	2004.43	0.99	0	-9344	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1254	6.74	0.71	12	0.05	298.00	2813.00	2940	20230704	-31.63	1957	20231030	2.71	2310	-12.99	20240607	1982	1.41	20240419	2920	-31.16	20230712	1957	2.71	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
135	20240709	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	0	3	0.00	59683905	29779	45.87	2005	2010	2000	2605	1405	2005	2004.23	0.99	0	-9344	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.05	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
136	20240709	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	0	3	0.00	46611595	23246	35.81	2005	2010	2000	2605	1405	2005	2005.14	0.99	0	-9344	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.04	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
137	20240709	090321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	0	3	0.00	21810390	10878	16.76	2005	2005	2005	2605	1405	2005	2005.00	0.99	0	-10527	2016	2010	1999	1993	1982	2013	1996	312	600	500	1440	5	1	62399130	1251	6.73	0.71	12	0.02	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.15	N	017550	500	311 억		614897	N	N	86	N	00	N
138	20240708	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	15	2	0.75	128425129	64358	65.54	1990	2005	1988	2585	1393	1990	1995.48	0.94	0	29418	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	5	1	62399130	1251	6.73	0.71	12	0.10	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.14	N	017550	500	311 억		585371	N	N	86	N	00	N
139	20240708	150321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	9	2	0.45	113671202	56995	58.04	1990	1999	1988	2585	1393	1990	1994.41	0.94	0	30212	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1247	6.71	0.71	12	0.09	298.00	2813.00	2940	20230704	-32.01	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
140	20240708	140321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1995	5	2	0.25	78402006	39325	40.05	1990	1998	1988	2585	1393	1990	1993.69	0.94	0	18567	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1245	6.69	0.71	12	0.06	298.00	2813.00	2940	20230704	-32.14	1957	20231030	1.94	2310	-13.64	20240607	1982	0.66	20240419	2920	-31.68	20230712	1957	1.94	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
141	20240708	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1994	4	2	0.20	63852421	32035	32.62	1990	1998	1988	2585	1393	1990	1993.21	0.94	0	14564	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1244	6.69	0.71	12	0.05	298.00	2813.00	2940	20230704	-32.18	1957	20231030	1.89	2310	-13.68	20240607	1982	0.61	20240419	2920	-31.71	20230712	1957	1.89	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
142	20240708	120321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1996	6	2	0.30	57558880	28879	29.41	1990	1998	1988	2585	1393	1990	1993.11	0.94	0	14109	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1245	6.70	0.71	12	0.05	298.00	2813.00	2940	20230704	-32.11	1957	20231030	1.99	2310	-13.59	20240607	1982	0.71	20240419	2920	-31.64	20230712	1957	1.99	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
143	20240708	110319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1996	6	2	0.30	49131033	24653	25.10	1990	1996	1988	2585	1393	1990	1992.90	0.94	0	12978	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1245	6.70	0.71	12	0.04	298.00	2813.00	2940	20230704	-32.11	1957	20231030	1.99	2310	-13.59	20240607	1982	0.71	20240419	2920	-31.64	20230712	1957	1.99	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
144	20240708	100320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1994	4	2	0.20	21275550	10690	10.89	1990	1996	1988	2585	1393	1990	1990.23	0.94	0	4593	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1244	6.69	0.71	12	0.02	298.00	2813.00	2940	20230704	-32.18	1957	20231030	1.89	2310	-13.68	20240607	1982	0.61	20240419	2920	-31.71	20230712	1957	1.89	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
145	20240708	090320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1995	5	2	0.25	1184101	595	0.61	1990	1996	1990	2585	1393	1990	1990.09	0.94	0	0	2013	2001	1993	1981	1973	2007	1987	312	595	500	1430	1	1	62399130	1245	6.69	0.71	12	0.00	298.00	2813.00	2940	20230704	-32.14	1957	20231030	1.94	2310	-13.64	20240607	1982	0.66	20240419	2920	-31.68	20230712	1957	1.94	20231030	4.14	N	017550	500	311 억		585371	N	N	89	N	00	N
146	20240705	160318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1990	2	2	0.10	195107737	97869	87.98	1988	2005	1985	2580	1392	1988	1993.57	0.96	0	-16133	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1242	6.68	0.71	12	0.16	298.00	2813.00	2940	20230704	-32.31	1957	20231030	1.69	2310	-13.85	20240607	1982	0.40	20240419	2920	-31.85	20230712	1957	1.69	20231030	4.09	N	017550	500	311 억		597693	N	N	89	N	00	N
147	20240705	150320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1990	2	2	0.10	188083178	94339	84.81	1988	2005	1985	2580	1392	1988	1993.69	0.96	0	-15316	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1242	6.68	0.71	12	0.15	298.00	2813.00	2940	20230704	-32.31	1957	20231030	1.69	2310	-13.85	20240607	1982	0.40	20240419	2920	-31.85	20230712	1957	1.69	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
148	20240705	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1992	4	2	0.20	131824753	66036	59.36	1988	2005	1988	2580	1392	1988	1996.26	0.96	0	-4529	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1243	6.68	0.71	12	0.11	298.00	2813.00	2940	20230704	-32.24	1957	20231030	1.79	2310	-13.77	20240607	1982	0.50	20240419	2920	-31.78	20230712	1957	1.79	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
149	20240705	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1993	5	2	0.25	107526075	53841	48.40	1988	2005	1988	2580	1392	1988	1997.10	0.96	0	-940	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1244	6.69	0.71	12	0.09	298.00	2813.00	2940	20230704	-32.21	1957	20231030	1.84	2310	-13.72	20240607	1982	0.55	20240419	2920	-31.75	20230712	1957	1.84	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
150	20240705	120319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1994	6	2	0.30	90440925	45271	40.70	1988	2005	1988	2580	1392	1988	1997.77	0.96	0	967	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1244	6.69	0.71	12	0.07	298.00	2813.00	2940	20230704	-32.18	1957	20231030	1.89	2310	-13.68	20240607	1982	0.61	20240419	2920	-31.71	20230712	1957	1.89	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
151	20240705	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1999	11	2	0.55	60682074	30359	27.29	1988	2005	1988	2580	1392	1988	1998.82	0.96	0	1218	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1247	6.71	0.71	12	0.05	298.00	2813.00	2940	20230704	-32.01	1957	20231030	2.15	2310	-13.46	20240607	1982	0.86	20240419	2920	-31.54	20230712	1957	2.15	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
152	20240705	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2005	17	2	0.86	53009877	26519	23.84	1988	2005	1988	2580	1392	1988	1998.94	0.96	0	1623	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	5	1	62399130	1251	6.73	0.71	12	0.04	298.00	2813.00	2940	20230704	-31.80	1957	20231030	2.45	2310	-13.20	20240607	1982	1.16	20240419	2920	-31.34	20230712	1957	2.45	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
153	20240705	090319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1994	6	2	0.30	1308410	658	0.59	1988	1994	1988	2580	1392	1988	1988.47	0.96	0	-2	2005	1996	1989	1980	1973	1993	1977	312	592	500	1430	1	1	62399130	1244	6.69	0.71	12	0.00	298.00	2813.00	2940	20230704	-32.18	1957	20231030	1.89	2310	-13.68	20240607	1982	0.61	20240419	2920	-31.71	20230712	1957	1.89	20231030	4.09	N	017550	500	311 억		597693	N	N	55	N	00	N
154	20240704	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1988	-4	5	-0.20	217728483	109462	44.78	1991	1998	1982	2585	1395	1992	1989.08	1.00	0	-25320	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1240	6.67	0.71	12	0.18	298.00	2813.00	2940	20230704	-32.38	1957	20231030	1.58	2310	-13.94	20240607	1982	0.30	20240704	2940	-32.38	20230704	1957	1.58	20231030	4.16	N	017550	500	311 억		622943	N	N	55	N	00	N
155	20240704	150319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1989	-3	5	-0.15	198536180	99812	40.83	1991	1998	1982	2585	1395	1992	1989.10	1.00	0	-24181	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1241	6.67	0.71	12	0.16	298.00	2813.00	2940	20230704	-32.35	1957	20231030	1.64	2310	-13.90	20240607	1982	0.35	20240704	2940	-32.35	20230704	1957	1.64	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
156	20240704	140318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1988	-4	5	-0.20	162905849	81897	33.50	1991	1998	1982	2585	1395	1992	1989.16	1.00	0	-22119	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1240	6.67	0.71	12	0.13	298.00	2813.00	2940	20230704	-32.38	1957	20231030	1.58	2310	-13.94	20240607	1982	0.30	20240704	2940	-32.38	20230704	1957	1.58	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
157	20240704	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1990	-2	5	-0.10	142126689	71440	29.22	1991	1998	1982	2585	1395	1992	1989.46	1.00	0	-19363	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1242	6.68	0.71	12	0.11	298.00	2813.00	2940	20230704	-32.31	1957	20231030	1.69	2310	-13.85	20240607	1982	0.40	20240704	2940	-32.31	20230704	1957	1.69	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
158	20240704	120318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1991	-1	5	-0.05	139502029	70122	28.69	1991	1998	1982	2585	1395	1992	1989.42	1.00	0	-19264	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1242	6.68	0.71	12	0.11	298.00	2813.00	2940	20230704	-32.28	1957	20231030	1.74	2310	-13.81	20240607	1982	0.45	20240704	2940	-32.28	20230704	1957	1.74	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
159	20240704	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1990	-2	5	-0.10	128728061	64702	26.47	1991	1998	1982	2585	1395	1992	1989.55	1.00	0	-17769	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1242	6.68	0.71	12	0.10	298.00	2813.00	2940	20230704	-32.31	1957	20231030	1.69	2310	-13.85	20240607	1982	0.40	20240704	2940	-32.31	20230704	1957	1.69	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
160	20240704	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1995	3	2	0.15	108238864	54398	22.25	1991	1998	1982	2585	1395	1992	1989.76	1.00	0	-15560	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1245	6.69	0.71	12	0.09	298.00	2813.00	2940	20230704	-32.14	1957	20231030	1.94	2310	-13.64	20240607	1982	0.66	20240704	2940	-32.14	20230704	1957	1.94	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
161	20240704	090318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1998	6	2	0.30	3209506	1612	0.66	1991	1998	1991	2585	1395	1992	1991.01	1.00	0	-5	2036	2014	2003	1981	1970	2008	1975	312	593	500	1430	1	1	62399130	1247	6.70	0.71	12	0.00	298.00	2813.00	2940	20230704	-32.04	1957	20231030	2.10	2310	-13.51	20240607	1982	0.81	20240419	2940	-32.04	20230704	1957	2.10	20231030	4.16	N	017550	500	311 억		622943	N	N	48	N	00	N
162	20240703	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1992	-23	5	-1.14	485175888	242137	135.59	2020	2025	1992	2615	1415	2015	2003.79	1.11	0	-58866	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	1	1	62399130	1243	6.68	0.71	12	0.39	298.00	2813.00	2940	20230704	-32.24	1957	20231030	1.79	2310	-13.77	20240607	1982	0.50	20240419	2940	-32.24	20230704	1957	1.79	20231030	4.18	N	017550	500	311 억		693651	N	N	48	N	00	N
163	20240703	150318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-15	5	-0.74	387573436	193192	108.18	2020	2025	1995	2615	1415	2015	2006.16	1.11	0	-51116	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1248	6.71	0.71	12	0.31	298.00	2813.00	2940	20230704	-31.97	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2940	-31.97	20230704	1957	2.20	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
164	20240703	140318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2000	-15	5	-0.74	252692370	125737	70.41	2020	2025	2000	2615	1415	2015	2009.69	1.11	0	-45421	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1248	6.71	0.71	12	0.20	298.00	2813.00	2940	20230704	-31.97	1957	20231030	2.20	2310	-13.42	20240607	1982	0.91	20240419	2940	-31.97	20230704	1957	2.20	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
165	20240703	130317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	215260230	107079	59.96	2020	2025	2000	2615	1415	2015	2010.29	1.11	0	-41696	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.17	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
166	20240703	120317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	187710765	93358	52.28	2020	2025	2000	2615	1415	2015	2010.66	1.11	0	-42352	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.15	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
167	20240703	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	149821390	74505	41.72	2020	2025	2000	2615	1415	2015	2010.89	1.11	0	-39057	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.12	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
168	20240703	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	46024825	22828	12.78	2020	2025	2010	2615	1415	2015	2016.16	1.11	0	-4763	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.04	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
169	20240703	090317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	0	3	0.00	8949700	4441	2.49	2020	2025	2015	2615	1415	2015	2015.24	1.11	0	-5	2071	2042	2021	1992	1971	2032	1982	312	600	500	1450	5	1	62399130	1257	6.76	0.72	12	0.01	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.18	N	017550	500	311 억		693651	N	N	58	N	00	N
170	20240702	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	-25	5	-1.23	360738330	178520	204.31	2045	2050	2000	2650	1430	2040	2020.75	1.14	0	-19676	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.29	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.19	N	017550	500	311 억		712257	N	N	58	N	00	N
171	20240702	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2020	-20	5	-0.98	342653590	169553	194.05	2045	2050	2000	2650	1430	2040	2020.92	1.14	0	-18653	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1260	6.78	0.72	12	0.27	298.00	2813.00	2940	20230704	-31.29	1957	20231030	3.22	2310	-12.55	20240607	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
172	20240702	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2020	-20	5	-0.98	321367560	158994	181.96	2045	2050	2000	2650	1430	2040	2021.26	1.14	0	-18653	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1260	6.78	0.72	12	0.25	298.00	2813.00	2940	20230704	-31.29	1957	20231030	3.22	2310	-12.55	20240607	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
173	20240702	130316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2015	-25	5	-1.23	287715300	142298	162.85	2045	2050	2000	2650	1430	2040	2021.92	1.14	0	-20936	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1257	6.76	0.72	12	0.23	298.00	2813.00	2940	20230704	-31.46	1957	20231030	2.96	2310	-12.77	20240607	1982	1.66	20240419	2940	-31.46	20230704	1957	2.96	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
174	20240702	120318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2020	-20	5	-0.98	255344400	126225	144.46	2045	2050	2000	2650	1430	2040	2022.93	1.14	0	-24115	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1260	6.78	0.72	12	0.20	298.00	2813.00	2940	20230704	-31.29	1957	20231030	3.22	2310	-12.55	20240607	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
175	20240702	110316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2020	-20	5	-0.98	228123915	112745	129.03	2045	2050	2000	2650	1430	2040	2023.36	1.14	0	-28618	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1260	6.78	0.72	12	0.18	298.00	2813.00	2940	20230704	-31.29	1957	20231030	3.22	2310	-12.55	20240607	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
176	20240702	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2020	-20	5	-0.98	195080745	96400	110.33	2045	2050	2000	2650	1430	2040	2023.66	1.14	0	-28422	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1260	6.78	0.72	12	0.15	298.00	2813.00	2940	20230704	-31.29	1957	20231030	3.22	2310	-12.55	20240607	1982	1.92	20240419	2940	-31.29	20230704	1957	3.22	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
177	20240702	090317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	5	2	0.25	476490	233	0.27	2045	2050	2045	2650	1430	2040	2045.02	1.14	0	-47	2060	2050	2040	2030	2020	2055	2035	312	610	500	1460	5	1	62399130	1276	6.86	0.73	12	0.00	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.19	N	017550	500	311 억		712257	N	N	63	N	00	N
178	20240701	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	10	2	0.49	178070740	87294	118.86	2030	2050	2030	2635	1425	2030	2039.90	1.09	0	33617	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1273	6.85	0.73	12	0.14	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.20	N	017550	500	311 억		679124	N	N	63	N	00	N
179	20240701	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	15	2	0.74	160411200	78638	107.08	2030	2050	2030	2635	1425	2030	2039.87	1.09	0	32608	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1276	6.86	0.73	12	0.13	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N
180	20240701	140316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	15	2	0.74	125138830	61349	83.54	2030	2050	2030	2635	1425	2030	2039.79	1.09	0	21647	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1276	6.86	0.73	12	0.10	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N
181	20240701	130316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	10	2	0.49	99104735	48593	66.17	2030	2050	2030	2635	1425	2030	2039.49	1.09	0	19499	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1273	6.85	0.73	12	0.08	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N
182	20240701	120317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	10	2	0.49	85024475	41675	56.75	2030	2050	2030	2635	1425	2030	2040.18	1.09	0	18741	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1273	6.85	0.73	12	0.07	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N
183	20240701	110316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2045	15	2	0.74	75744580	37127	50.55	2030	2050	2030	2635	1425	2030	2040.15	1.09	0	18637	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1276	6.86	0.73	12	0.06	298.00	2813.00	2940	20230704	-30.44	1957	20231030	4.50	2310	-11.47	20240607	1982	3.18	20240419	2940	-30.44	20230704	1957	4.50	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N
184	20240701	100315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	10	2	0.49	70840005	34721	47.28	2030	2050	2030	2635	1425	2030	2040.26	1.09	0	18646	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1273	6.85	0.73	12	0.06	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N
185	20240701	090315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2040	10	2	0.49	16073945	7886	10.74	2030	2045	2030	2635	1425	2030	2038.29	1.09	0	4636	2046	2037	2031	2022	2016	2035	2020	312	605	500	1460	5	1	62399130	1273	6.85	0.73	12	0.01	298.00	2813.00	2940	20230704	-30.61	1957	20231030	4.24	2310	-11.69	20240607	1982	2.93	20240419	2940	-30.61	20230704	1957	4.24	20231030	4.20	N	017550	500	311 억		679124	N	N	46	N	00	N