KissMeData/267270/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161105	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59500	-1600	5	-2.62	19487581500	322011	80.57	61600	62400	58900	79400	42800	61100	60522.16	17.14	-54145	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11214	8.41	0.71	12	1.71	7077.00	83885.00	93000	20230725	-36.02	44100	20231101	34.92	71000	-16.20	20240723	45100	31.93	20240117	83800	-29.00	20230731	44100	34.92	20231101	1.41	N	267270	5000	942 억	3230527	N	N	446	N	N
3	20240731	151121	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59900	-1200	5	-1.96	17723968100	292419	73.16	61600	62400	58900	79400	42800	61100	60611.40	17.14	-44612	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11289	8.46	0.71	12	1.55	7077.00	83885.00	93000	20230725	-35.59	44100	20231101	35.83	71000	-15.63	20240723	45100	32.82	20240117	83800	-28.52	20230731	44100	35.83	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
4	20240731	141120	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59700	-1400	5	-2.29	13549347900	222175	55.59	61600	62400	59500	79400	42800	61100	60984.98	17.14	-38698	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11252	8.44	0.71	12	1.18	7077.00	83885.00	93000	20230725	-35.81	44100	20231101	35.37	71000	-15.92	20240723	45100	32.37	20240117	83800	-28.76	20230731	44100	35.37	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
5	20240731	131116	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60600	-500	5	-0.82	10000378700	162893	40.76	61600	62400	60400	79400	42800	61100	61392.48	17.14	-32283	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11421	8.56	0.72	12	0.86	7077.00	83885.00	93000	20230725	-34.84	44100	20231101	37.41	71000	-14.65	20240723	45100	34.37	20240117	83800	-27.68	20230731	44100	37.41	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
6	20240731	121115	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61100	0	3	0.00	8283794600	134631	33.69	61600	62400	60900	79400	42800	61100	61529.91	17.14	-23944	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11516	8.63	0.73	12	0.71	7077.00	83885.00	93000	20230725	-34.30	44100	20231101	38.55	71000	-13.94	20240723	45100	35.48	20240117	83800	-27.09	20230731	44100	38.55	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
7	20240731	111118	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61100	0	3	0.00	7094696200	115200	28.82	61600	62400	60900	79400	42800	61100	61586.28	17.14	-18581	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11516	8.63	0.73	12	0.61	7077.00	83885.00	93000	20230725	-34.30	44100	20231101	38.55	71000	-13.94	20240723	45100	35.48	20240117	83800	-27.09	20230731	44100	38.55	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
8	20240731	101113	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61600	500	2	0.82	5568064000	90308	22.60	61600	62400	60900	79400	42800	61100	61656.93	17.14	-12433	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11610	8.70	0.73	12	0.48	7077.00	83885.00	93000	20230725	-33.76	44100	20231101	39.68	71000	-13.24	20240723	45100	36.59	20240117	83800	-26.49	20230731	44100	39.68	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
9	20240731	091114	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61200	100	2	0.16	2300984900	37348	9.34	61600	62400	61100	79400	42800	61100	61610.55	17.14	-7509	65166	63132	61866	59832	58566	62500	59200	942	18300	5000	43990	100	1	18847096	11534	8.65	0.73	12	0.20	7077.00	83885.00	93000	20230725	-34.19	44100	20231101	38.78	71000	-13.80	20240723	45100	35.70	20240117	83800	-26.97	20230731	44100	38.78	20231101	1.41	N	267270	5000	942 억	3230527	N	N	1376	N	N
10	20240730	161045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61100	-3900	5	-6.00	24290774200	393236	133.37	63000	63900	60600	84500	45500	65000	61772.04	17.30	-38672	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11516	8.63	0.73	12	2.09	7077.00	83885.00	93000	20230725	-34.30	44100	20231101	38.55	71000	-13.94	20240723	45100	35.48	20240117	83800	-27.09	20230731	44100	38.55	20231101	1.38	N	267270	5000	942 억	3260722	N	N	1376	N	N
11	20240730	151109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60700	-4300	5	-6.62	23399605100	378620	128.42	63000	63900	60600	84500	45500	65000	61802.26	17.30	-37901	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11440	8.58	0.72	12	2.01	7077.00	83885.00	93000	20230725	-34.73	44100	20231101	37.64	71000	-14.51	20240723	45100	34.59	20240117	83800	-27.57	20230731	44100	37.64	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
12	20240730	141055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61400	-3600	5	-5.54	20016396000	323086	109.58	63000	63900	61000	84500	45500	65000	61953.67	17.30	-44965	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11572	8.68	0.73	12	1.71	7077.00	83885.00	93000	20230725	-33.98	44100	20231101	39.23	71000	-13.52	20240723	45100	36.14	20240117	83800	-26.73	20230731	44100	39.23	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
13	20240730	131100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61300	-3700	5	-5.69	17498257100	281905	95.61	63000	63900	61000	84500	45500	65000	62071.35	17.30	-46150	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11553	8.66	0.73	12	1.50	7077.00	83885.00	93000	20230725	-34.09	44100	20231101	39.00	71000	-13.66	20240723	45100	35.92	20240117	83800	-26.85	20230731	44100	39.00	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
14	20240730	121051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61300	-3700	5	-5.69	15235082700	245016	83.10	63000	63900	61100	84500	45500	65000	62179.82	17.30	-42866	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11553	8.66	0.73	12	1.30	7077.00	83885.00	93000	20230725	-34.09	44100	20231101	39.00	71000	-13.66	20240723	45100	35.92	20240117	83800	-26.85	20230731	44100	39.00	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
15	20240730	111056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61600	-3400	5	-5.23	12489698900	200260	67.92	63000	63900	61400	84500	45500	65000	62367.27	17.30	-37988	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11610	8.70	0.73	12	1.06	7077.00	83885.00	93000	20230725	-33.76	44100	20231101	39.68	71000	-13.24	20240723	45100	36.59	20240117	83800	-26.49	20230731	44100	39.68	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
16	20240730	101107	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62200	-2800	5	-4.31	9769684900	156267	53.00	63000	63900	61400	84500	45500	65000	62519.01	17.30	-27671	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11723	8.79	0.74	12	0.83	7077.00	83885.00	93000	20230725	-33.12	44100	20231101	41.04	71000	-12.39	20240723	45100	37.92	20240117	83800	-25.78	20230731	44100	41.04	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
17	20240730	091110	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62600	-2400	5	-3.69	2200734400	34882	11.83	63000	63900	62500	84500	45500	65000	63090.23	17.30	-4230	68133	66566	64133	62566	60133	67350	63350	942	19500	5000	46800	100	1	18847096	11798	8.85	0.75	12	0.19	7077.00	83885.00	93000	20230725	-32.69	44100	20231101	41.95	71000	-11.83	20240723	45100	38.80	20240117	83800	-25.30	20230731	44100	41.95	20231101	1.38	N	267270	5000	942 억	3260722	N	N	40	N	N
18	20240729	161045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65000	600	2	0.93	18325398400	286125	59.16	64100	65700	61700	83700	45100	64400	64042.20	17.35	-11159	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12251	9.18	0.77	12	1.52	7077.00	83885.00	93000	20230725	-30.11	44100	20231101	47.39	71000	-8.45	20240723	45100	44.12	20240117	83800	-22.43	20230731	44100	47.39	20231101	1.30	N	267270	5000	942 억	3269862	N	N	40	N	N
19	20240729	151101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64600	200	2	0.31	17731428900	276969	57.27	64100	65700	61700	83700	45100	64400	64019.11	17.35	-9087	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12175	9.13	0.77	12	1.47	7077.00	83885.00	93000	20230725	-30.54	44100	20231101	46.49	71000	-9.01	20240723	45100	43.24	20240117	83800	-22.91	20230731	44100	46.49	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
20	20240729	141108	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64800	400	2	0.62	16223091700	253665	52.45	64100	65700	61700	83700	45100	64400	63954.24	17.35	-2825	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12213	9.16	0.77	12	1.35	7077.00	83885.00	93000	20230725	-30.32	44100	20231101	46.94	71000	-8.73	20240723	45100	43.68	20240117	83800	-22.67	20230731	44100	46.94	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
21	20240729	131104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64600	200	2	0.31	15020930700	235037	48.60	64100	65700	61700	83700	45100	64400	63908.13	17.35	-233	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12175	9.13	0.77	12	1.25	7077.00	83885.00	93000	20230725	-30.54	44100	20231101	46.49	71000	-9.01	20240723	45100	43.24	20240117	83800	-22.91	20230731	44100	46.49	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
22	20240729	121104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65100	700	2	1.09	13289342100	208242	43.06	64100	65700	61700	83700	45100	64400	63815.94	17.35	-713	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12269	9.20	0.78	12	1.10	7077.00	83885.00	93000	20230725	-30.00	44100	20231101	47.62	71000	-8.31	20240723	45100	44.35	20240117	83800	-22.32	20230731	44100	47.62	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
23	20240729	111053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64900	500	2	0.78	10814909900	170339	35.22	64100	65100	61700	83700	45100	64400	63488.83	17.35	1952	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12232	9.17	0.77	12	0.90	7077.00	83885.00	93000	20230725	-30.22	44100	20231101	47.17	71000	-8.59	20240723	45100	43.90	20240117	83800	-22.55	20230731	44100	47.17	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
24	20240729	101051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64200	-200	5	-0.31	7829411800	124126	25.67	64100	64800	61700	83700	45100	64400	63072.97	17.35	1445	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	12100	9.07	0.77	12	0.66	7077.00	83885.00	93000	20230725	-30.97	44100	20231101	45.58	71000	-9.58	20240723	45100	42.35	20240117	83800	-23.39	20230731	44100	45.58	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
25	20240729	091049	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62300	-2100	5	-3.26	3450816800	55097	11.39	64100	64200	61700	83700	45100	64400	62621.53	17.35	-3755	68533	66466	65233	63166	61933	65850	62550	942	19300	5000	46360	100	1	18847096	11742	8.80	0.74	12	0.29	7077.00	83885.00	93000	20230725	-33.01	44100	20231101	41.27	71000	-12.25	20240723	45100	38.14	20240117	83800	-25.66	20230731	44100	41.27	20231101	1.30	N	267270	5000	942 억	3269862	N	N	52	N	N
26	20240726	161033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64400	700	2	1.10	31440053700	477646	55.38	64700	67300	64000	82800	44600	63700	65831.98	17.60	13225	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12138	9.10	0.77	12	2.53	7077.00	83885.00	93000	20230725	-30.75	44100	20231101	46.03	71000	-9.30	20240723	45100	42.79	20240117	91300	-29.46	20230726	44100	46.03	20231101	1.51	N	267270	5000	942 억	3316308	N	N	52	N	N
27	20240726	151044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65500	1800	2	2.83	29051998100	440717	51.10	64700	67300	64000	82800	44600	63700	65920.95	17.60	10492	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12345	9.26	0.78	12	2.34	7077.00	83885.00	93000	20230725	-29.57	44100	20231101	48.53	71000	-7.75	20240723	45100	45.23	20240117	91300	-28.26	20230726	44100	48.53	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
28	20240726	141045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64900	1200	2	1.88	26249659300	397780	46.12	64700	67300	64000	82800	44600	63700	65991.65	17.60	14070	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12232	9.17	0.77	12	2.11	7077.00	83885.00	93000	20230725	-30.22	44100	20231101	47.17	71000	-8.59	20240723	45100	43.90	20240117	91300	-28.92	20230726	44100	47.17	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
29	20240726	131046	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65000	1300	2	2.04	22512680900	339986	39.42	64700	67300	64700	82800	44600	63700	66218.11	17.60	14594	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12251	9.18	0.77	12	1.80	7077.00	83885.00	93000	20230725	-30.11	44100	20231101	47.39	71000	-8.45	20240723	45100	44.12	20240117	91300	-28.81	20230726	44100	47.39	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
30	20240726	121050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66400	2700	2	4.24	20301009400	306266	35.51	64700	67300	64700	82800	44600	63700	66287.39	17.60	19701	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12514	9.38	0.79	12	1.63	7077.00	83885.00	93000	20230725	-28.60	44100	20231101	50.57	71000	-6.48	20240723	45100	47.23	20240117	91300	-27.27	20230726	44100	50.57	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
31	20240726	111051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66400	2700	2	4.24	17582980000	265113	30.74	64700	67300	64700	82800	44600	63700	66324.75	17.60	18884	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12514	9.38	0.79	12	1.41	7077.00	83885.00	93000	20230725	-28.60	44100	20231101	50.57	71000	-6.48	20240723	45100	47.23	20240117	91300	-27.27	20230726	44100	50.57	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
32	20240726	101042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66200	2500	2	3.92	14448729200	218129	25.29	64700	67200	64700	82800	44600	63700	66241.92	17.60	21720	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12477	9.35	0.79	12	1.16	7077.00	83885.00	93000	20230725	-28.82	44100	20231101	50.11	71000	-6.76	20240723	45100	46.78	20240117	91300	-27.49	20230726	44100	50.11	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
33	20240726	091042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66100	2400	2	3.77	5906659000	89360	10.36	64700	67100	64700	82800	44600	63700	66105.45	17.60	10842	70433	67066	65133	61766	59833	66100	60800	942	19100	5000	45860	100	1	18847096	12458	9.34	0.79	12	0.47	7077.00	83885.00	93000	20230725	-28.92	44100	20231101	49.89	71000	-6.90	20240723	45100	46.56	20240117	91300	-27.60	20230726	44100	49.89	20231101	1.51	N	267270	5000	942 억	3316308	N	N	693	N	N
34	20240725	161041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63700	-200	5	-0.31	56215421800	853999	95.32	67800	68500	63200	83000	44800	63900	65833.01	18.19	-107996	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12006	9.00	0.76	12	4.53	7077.00	83885.00	93000	20230725	-31.51	44100	20231101	44.44	71000	-10.28	20240723	45100	41.24	20240117	93000	-31.51	20230725	44100	44.44	20231101	1.57	N	267270	5000	942 억	3428924	N	N	693	N	N
35	20240725	151054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64600	700	2	1.10	53397535800	809784	90.39	67800	68500	63900	83000	44800	63900	65940.50	18.19	-117929	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12175	9.13	0.77	12	4.30	7077.00	83885.00	93000	20230725	-30.54	44100	20231101	46.49	71000	-9.01	20240723	45100	43.24	20240117	93000	-30.54	20230725	44100	46.49	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
36	20240725	141048	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65400	1500	2	2.35	48335142800	731762	81.68	67800	68500	63900	83000	44800	63900	66053.13	18.19	-103206	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12326	9.24	0.78	12	3.88	7077.00	83885.00	93000	20230725	-29.68	44100	20231101	48.30	71000	-7.89	20240723	45100	45.01	20240117	93000	-29.68	20230725	44100	48.30	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
37	20240725	131042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65700	1800	2	2.82	46021837100	696598	77.75	67800	68500	63900	83000	44800	63900	66066.61	18.19	-97298	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12383	9.28	0.78	12	3.70	7077.00	83885.00	93000	20230725	-29.35	44100	20231101	48.98	71000	-7.46	20240723	45100	45.68	20240117	93000	-29.35	20230725	44100	48.98	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
38	20240725	121048	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65700	1800	2	2.82	43192967600	653700	72.97	67800	68500	63900	83000	44800	63900	66074.65	18.19	-97443	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12383	9.28	0.78	12	3.47	7077.00	83885.00	93000	20230725	-29.35	44100	20231101	48.98	71000	-7.46	20240723	45100	45.68	20240117	93000	-29.35	20230725	44100	48.98	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
39	20240725	111045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65200	1300	2	2.03	40692554500	615694	68.72	67800	68500	63900	83000	44800	63900	66092.22	18.19	-91479	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12288	9.21	0.78	12	3.27	7077.00	83885.00	93000	20230725	-29.89	44100	20231101	47.85	71000	-8.17	20240723	45100	44.57	20240117	93000	-29.89	20230725	44100	47.85	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
40	20240725	101039	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66100	2200	2	3.44	34123861300	515651	57.56	67800	68500	63900	83000	44800	63900	66176.33	18.19	-90594	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12458	9.34	0.79	12	2.74	7077.00	83885.00	93000	20230725	-28.92	44100	20231101	49.89	71000	-6.90	20240723	45100	46.56	20240117	93000	-28.92	20230725	44100	49.89	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
41	20240725	091034	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66700	2800	2	4.38	15465800800	231066	25.79	67800	68500	65600	83000	44800	63900	66932.58	18.19	-50365	69500	66700	64100	61300	58700	65400	60000	942	19100	5000	46000	100	1	18847096	12571	9.42	0.80	12	1.23	7077.00	83885.00	93000	20230725	-28.28	44100	20231101	51.25	71000	-6.06	20240723	45100	47.89	20240117	93000	-28.28	20230725	44100	51.25	20231101	1.57	N	267270	5000	942 억	3428924	N	N	478	N	N
42	20240724	161034	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63900	-3400	5	-5.05	53950239700	841717	70.03	65400	66900	61500	87400	47200	67300	64092.55	18.18	20353	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12043	9.03	0.76	12	4.47	7077.00	83885.00	93000	20230725	-31.29	44100	20231101	44.90	71000	-10.00	20240723	45100	41.69	20240117	93000	-31.29	20230725	44100	44.90	20231101	1.32	N	267270	5000	942 억	3426990	N	N	478	N	N
43	20240724	151050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64400	-2900	5	-4.31	52421401300	817861	68.05	65400	66900	61500	87400	47200	67300	64092.46	18.18	20500	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12138	9.10	0.77	12	4.34	7077.00	83885.00	93000	20230725	-30.75	44100	20231101	46.03	71000	-9.30	20240723	45100	42.79	20240117	93000	-30.75	20230725	44100	46.03	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
44	20240724	141043	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65400	-1900	5	-2.82	45247419400	705879	58.73	65400	66900	61500	87400	47200	67300	64097.03	18.18	1619	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12326	9.24	0.78	12	3.75	7077.00	83885.00	93000	20230725	-29.68	44100	20231101	48.30	71000	-7.89	20240723	45100	45.01	20240117	93000	-29.68	20230725	44100	48.30	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
45	20240724	131049	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65200	-2100	5	-3.12	41915221500	654715	54.47	65400	66900	61500	87400	47200	67300	64016.37	18.18	-1266	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12288	9.21	0.78	12	3.47	7077.00	83885.00	93000	20230725	-29.89	44100	20231101	47.85	71000	-8.17	20240723	45100	44.57	20240117	93000	-29.89	20230725	44100	47.85	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
46	20240724	121048	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64800	-2500	5	-3.71	36156173800	566724	47.15	65400	66900	61500	87400	47200	67300	63793.39	18.18	13596	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12213	9.16	0.77	12	3.01	7077.00	83885.00	93000	20230725	-30.32	44100	20231101	46.94	71000	-8.73	20240723	45100	43.68	20240117	93000	-30.32	20230725	44100	46.94	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
47	20240724	111044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64400	-2900	5	-4.31	33104236400	519346	43.21	65400	66900	61500	87400	47200	67300	63736.43	18.18	18053	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12138	9.10	0.77	12	2.76	7077.00	83885.00	93000	20230725	-30.75	44100	20231101	46.03	71000	-9.30	20240723	45100	42.79	20240117	93000	-30.75	20230725	44100	46.03	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
48	20240724	101112	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62000	-5300	5	-7.88	26030862700	408044	33.95	65400	66900	61500	87400	47200	67300	63787.07	18.18	-1104	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	11685	8.76	0.74	12	2.17	7077.00	83885.00	93000	20230725	-33.33	44100	20231101	40.59	71000	-12.68	20240723	45100	37.47	20240117	93000	-33.33	20230725	44100	40.59	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
49	20240724	091035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65400	-1900	5	-2.82	5634378500	85825	7.14	65400	66900	65000	87400	47200	67300	65633.40	18.18	-1178	73966	70632	67666	64332	61366	72300	66000	942	20100	5000	48450	100	1	18847096	12326	9.24	0.78	12	0.46	7077.00	83885.00	93000	20230725	-29.68	44100	20231101	48.30	71000	-7.89	20240723	45100	45.01	20240117	93000	-29.68	20230725	44100	48.30	20231101	1.32	N	267270	5000	942 억	3426990	N	N	14711	N	N
50	20240723	161029	55	30.00	KOSPI	기계	N	N	N	Y	40	N	67300	-1200	5	-1.75	80867744200	1192852	75.51	65100	71000	64700	89000	48000	68500	67793.16	18.57	-47037	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12684	9.51	0.80	12	6.33	7077.00	83885.00	93000	20230725	-27.63	44100	20231101	52.61	71000	-5.21	20240723	45100	49.22	20240117	93000	-27.63	20230725	44100	52.61	20231101	1.25	N	267270	5000	942 억	3500256	N	N	14711	N	N
51	20240723	151054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	67500	-1000	5	-1.46	78050665700	1151103	72.87	65100	71000	64700	89000	48000	68500	67804.21	18.57	-43274	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12722	9.54	0.80	12	6.11	7077.00	83885.00	93000	20230725	-27.42	44100	20231101	53.06	71000	-4.93	20240723	45100	49.67	20240117	93000	-27.42	20230725	44100	53.06	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
52	20240723	141031	55	30.00	KOSPI	기계	N	N	N	Y	40	N	68600	100	2	0.15	70434382500	1039623	65.81	65100	71000	64700	89000	48000	68500	67748.85	18.57	-34681	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12929	9.69	0.82	12	5.52	7077.00	83885.00	93000	20230725	-26.24	44100	20231101	55.56	71000	-3.38	20240723	45100	52.11	20240117	93000	-26.24	20230725	44100	55.56	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
53	20240723	131027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	68000	-500	5	-0.73	62415989100	922356	58.39	65100	71000	64700	89000	48000	68500	67668.82	18.57	-28450	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12816	9.61	0.81	12	4.89	7077.00	83885.00	93000	20230725	-26.88	44100	20231101	54.20	71000	-4.23	20240723	45100	50.78	20240117	93000	-26.88	20230725	44100	54.20	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
54	20240723	121035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	67100	-1400	5	-2.04	56446769500	833595	52.77	65100	71000	64700	89000	48000	68500	67713.45	18.57	-24262	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12646	9.48	0.80	12	4.42	7077.00	83885.00	93000	20230725	-27.85	44100	20231101	52.15	71000	-5.49	20240723	45100	48.78	20240117	93000	-27.85	20230725	44100	52.15	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
55	20240723	111034	55	30.00	KOSPI	기계	N	N	N	Y	40	N	68800	300	2	0.44	46561753900	688742	43.60	65100	71000	64700	89000	48000	68500	67602.11	18.57	-35796	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12967	9.72	0.82	12	3.65	7077.00	83885.00	93000	20230725	-26.02	44100	20231101	56.01	71000	-3.10	20240723	45100	52.55	20240117	93000	-26.02	20230725	44100	56.01	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
56	20240723	101028	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66200	-2300	5	-3.36	21353216800	324492	20.54	65100	67300	64700	89000	48000	68500	65792.59	18.57	25807	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12477	9.35	0.79	12	1.72	7077.00	83885.00	93000	20230725	-28.82	44100	20231101	50.11	69200	-4.34	20240722	45100	46.78	20240117	93000	-28.82	20230725	44100	50.11	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
57	20240723	091041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66200	-2300	5	-3.36	8361038900	126973	8.04	65100	67300	64700	89000	48000	68500	65817.37	18.57	16330	75700	72100	65600	62000	55500	73900	63800	942	20500	5000	49320	100	1	18847096	12477	9.35	0.79	12	0.67	7077.00	83885.00	93000	20230725	-28.82	44100	20231101	50.11	69200	-4.34	20240722	45100	46.78	20240117	93000	-28.82	20230725	44100	50.11	20231101	1.25	N	267270	5000	942 억	3500256	N	N	3	N	N
58	20240722	161024	55	30.00	KOSPI	기계	N	N	N	Y	40	N	68500	9400	2	15.91	100962375800	1553548	416.11	59400	69200	59100	76800	41400	59100	64978.70	19.08	-110701	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	12910	9.68	0.82	12	8.24	7077.00	83885.00	93000	20230725	-26.34	44100	20231101	55.33	69200	-1.01	20240722	45100	51.88	20240117	93000	-26.34	20230725	44100	55.33	20231101	1.34	N	267270	5000	942 억	3596125	N	N	3	N	N
59	20240722	151032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	67900	8800	2	14.89	93453641200	1444176	386.82	59400	69200	59100	76800	41400	59100	64715.57	19.08	-119101	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	12797	9.59	0.81	12	7.66	7077.00	83885.00	93000	20230725	-26.99	44100	20231101	53.97	69200	-1.88	20240722	45100	50.55	20240117	93000	-26.99	20230725	44100	53.97	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
60	20240722	141039	55	30.00	KOSPI	기계	N	N	N	Y	40	N	66500	7400	2	12.52	60857589400	961253	257.47	59400	66900	59100	76800	41400	59100	63316.18	19.08	-113572	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	12533	9.40	0.79	12	5.10	7077.00	83885.00	93000	20230725	-28.49	44100	20231101	50.79	66900	-0.60	20240722	45100	47.45	20240117	93000	-28.49	20230725	44100	50.79	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
61	20240722	131035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63900	4800	2	8.12	40527129000	650120	174.13	59400	64700	59100	76800	41400	59100	62344.17	19.08	-94852	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	12043	9.03	0.76	12	3.45	7077.00	83885.00	93000	20230725	-31.29	44100	20231101	44.90	66000	-3.18	20240716	45100	41.69	20240117	93000	-31.29	20230725	44100	44.90	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
62	20240722	121030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62900	3800	2	6.43	30112698000	486864	130.40	59400	63100	59100	76800	41400	59100	61857.42	19.08	-60740	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	11855	8.89	0.75	12	2.58	7077.00	83885.00	93000	20230725	-32.37	44100	20231101	42.63	66000	-4.70	20240716	45100	39.47	20240117	93000	-32.37	20230725	44100	42.63	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
63	20240722	111030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61600	2500	2	4.23	25453756400	412471	110.48	59400	63100	59100	76800	41400	59100	61718.36	19.08	-66609	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	11610	8.70	0.73	12	2.19	7077.00	83885.00	93000	20230725	-33.76	44100	20231101	39.68	66000	-6.67	20240716	45100	36.59	20240117	93000	-33.76	20230725	44100	39.68	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
64	20240722	101030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61900	2800	2	4.74	21769298500	352870	94.51	59400	63100	59100	76800	41400	59100	61701.35	19.08	-49927	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	11666	8.75	0.74	12	1.87	7077.00	83885.00	93000	20230725	-33.44	44100	20231101	40.36	66000	-6.21	20240716	45100	37.25	20240117	93000	-33.44	20230725	44100	40.36	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
65	20240722	091034	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62500	3400	2	5.75	8061879100	131530	35.23	59400	62800	59100	76800	41400	59100	61314.16	19.08	-8880	62433	60766	59333	57666	56233	60050	56950	942	17700	5000	42550	100	1	18847096	11779	8.83	0.75	12	0.70	7077.00	83885.00	93000	20230725	-32.80	44100	20231101	41.72	66000	-5.30	20240716	45100	38.58	20240117	93000	-32.80	20230725	44100	41.72	20231101	1.34	N	267270	5000	942 억	3596125	N	N	1742	N	N
66	20240719	161004	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59100	-1800	5	-2.96	21652907200	368275	70.80	60900	61000	57900	79100	42700	60900	58790.49	19.53	-36306	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	11139	8.35	0.70	12	1.95	7077.00	83885.00	93000	20230725	-36.45	44100	20231101	34.01	66000	-10.45	20240716	45100	31.04	20240117	93000	-36.45	20230725	44100	34.01	20231101	1.38	N	267270	5000	942 억	3681096	N	N	1742	N	N
67	20240719	151016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58900	-2000	5	-3.28	20268651300	344869	66.30	60900	61000	57900	79100	42700	60900	58767.20	19.53	-36943	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	11101	8.32	0.70	12	1.83	7077.00	83885.00	93000	20230725	-36.67	44100	20231101	33.56	66000	-10.76	20240716	45100	30.60	20240117	93000	-36.67	20230725	44100	33.56	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
68	20240719	141018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-2300	5	-3.78	16961089900	288707	55.50	60900	61000	57900	79100	42700	60900	58742.62	19.53	-32862	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	11044	8.28	0.70	12	1.53	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	66000	-11.21	20240716	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
69	20240719	131009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-2300	5	-3.78	14065714000	239514	46.04	60900	61000	57900	79100	42700	60900	58718.95	19.53	-35924	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	11044	8.28	0.70	12	1.27	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	66000	-11.21	20240716	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
70	20240719	121006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58300	-2600	5	-4.27	11668877700	198510	38.16	60900	61000	57900	79100	42700	60900	58773.95	19.53	-31793	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	10988	8.24	0.69	12	1.05	7077.00	83885.00	93000	20230725	-37.31	44100	20231101	32.20	66000	-11.67	20240716	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
71	20240719	111018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58200	-2700	5	-4.43	10333235900	175584	33.75	60900	61000	57900	79100	42700	60900	58841.51	19.53	-23763	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	10969	8.22	0.69	12	0.93	7077.00	83885.00	93000	20230725	-37.42	44100	20231101	31.97	66000	-11.82	20240716	45100	29.05	20240117	93000	-37.42	20230725	44100	31.97	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
72	20240719	100954	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-2300	5	-3.78	8321005700	141106	27.13	60900	61000	57900	79100	42700	60900	58959.15	19.53	-15503	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	11044	8.28	0.70	12	0.75	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	66000	-11.21	20240716	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
73	20240719	091021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59500	-1400	5	-2.30	2444097700	40936	7.87	60900	61000	58800	79100	42700	60900	59682.10	19.53	-970	65900	63400	61800	59300	57700	62600	58500	942	18200	5000	43840	100	1	18847096	11214	8.41	0.71	12	0.22	7077.00	83885.00	93000	20230725	-36.02	44100	20231101	34.92	66000	-9.85	20240716	45100	31.93	20240117	93000	-36.02	20230725	44100	34.92	20231101	1.38	N	267270	5000	942 억	3681096	N	N	2586	N	N
74	20240718	160959	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60900	-3300	5	-5.14	27710317800	448927	103.79	63700	64300	60200	83400	45000	64200	61725.91	19.28	46592	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11478	8.61	0.73	12	2.38	7077.00	83885.00	93000	20230725	-34.52	44100	20231101	38.10	66000	-7.73	20240716	45100	35.03	20240117	93000	-34.52	20230725	44100	38.10	20231101	1.39	N	267270	5000	942 억	3633541	N	N	2586	N	N
75	20240718	151008	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60400	-3800	5	-5.92	26544677900	429719	99.35	63700	64300	60200	83400	45000	64200	61771.54	19.28	50365	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11384	8.53	0.72	12	2.28	7077.00	83885.00	93000	20230725	-35.05	44100	20231101	36.96	66000	-8.48	20240716	45100	33.92	20240117	93000	-35.05	20230725	44100	36.96	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
76	20240718	141000	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60800	-3400	5	-5.30	22198035900	357954	82.76	63700	64300	60600	83400	45000	64200	62012.97	19.28	32727	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11459	8.59	0.72	12	1.90	7077.00	83885.00	93000	20230725	-34.62	44100	20231101	37.87	66000	-7.88	20240716	45100	34.81	20240117	93000	-34.62	20230725	44100	37.87	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
77	20240718	131001	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61600	-2600	5	-4.05	19259149900	309836	71.63	63700	64300	60700	83400	45000	64200	62158.44	19.28	35548	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11610	8.70	0.73	12	1.64	7077.00	83885.00	93000	20230725	-33.76	44100	20231101	39.68	66000	-6.67	20240716	45100	36.59	20240117	93000	-33.76	20230725	44100	39.68	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
78	20240718	121002	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61900	-2300	5	-3.58	17175793200	276076	63.83	63700	64300	60700	83400	45000	64200	62213.20	19.28	35715	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11666	8.75	0.74	12	1.46	7077.00	83885.00	93000	20230725	-33.44	44100	20231101	40.36	66000	-6.21	20240716	45100	37.25	20240117	93000	-33.44	20230725	44100	40.36	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
79	20240718	111009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61000	-3200	5	-4.98	14881045500	238630	55.17	63700	64300	60900	83400	45000	64200	62359.47	19.28	33744	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11497	8.62	0.73	12	1.27	7077.00	83885.00	93000	20230725	-34.41	44100	20231101	38.32	66000	-7.58	20240716	45100	35.25	20240117	93000	-34.41	20230725	44100	38.32	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
80	20240718	101010	55	30.00	KOSPI	기계	N	N	N	Y	40	N	62100	-2100	5	-3.27	9852978200	157099	36.32	63700	64300	61800	83400	45000	64200	62717.22	19.28	27851	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11704	8.77	0.74	12	0.83	7077.00	83885.00	93000	20230725	-33.23	44100	20231101	40.82	66000	-5.91	20240716	45100	37.69	20240117	93000	-33.23	20230725	44100	40.82	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
81	20240718	091009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63200	-1000	5	-1.56	2653911500	41871	9.68	63700	64300	62600	83400	45000	64200	63380.85	19.28	6311	65866	65032	64166	63332	62466	65450	63750	942	19200	5000	46220	100	1	18847096	11911	8.93	0.75	12	0.22	7077.00	83885.00	93000	20230725	-32.04	44100	20231101	43.31	66000	-4.24	20240716	45100	40.13	20240117	93000	-32.04	20230725	44100	43.31	20231101	1.39	N	267270	5000	942 억	3633541	N	N	39	N	N
82	20240717	161052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64200	0	3	0.00	27552240000	429126	26.07	63800	65000	63300	83400	45000	64200	64205.50	19.65	-68417	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12100	9.07	0.77	12	2.28	7077.00	83885.00	93000	20230725	-30.97	44100	20231101	45.58	66000	-2.73	20240716	45100	42.35	20240117	93000	-30.97	20230725	44100	45.58	20231101	1.49	N	267270	5000	942 억	3703262	N	N	39	N	N
83	20240717	151058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64500	300	2	0.47	26047840100	405745	24.65	63800	65000	63300	83400	45000	64200	64197.56	19.65	-55992	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12156	9.11	0.77	12	2.15	7077.00	83885.00	93000	20230725	-30.65	44100	20231101	46.26	66000	-2.27	20240716	45100	43.02	20240117	93000	-30.65	20230725	44100	46.26	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
84	20240717	141054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63600	-600	5	-0.93	21576713900	336047	20.42	63800	65000	63300	83400	45000	64200	64207.43	19.65	-33968	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	11987	8.99	0.76	12	1.78	7077.00	83885.00	93000	20230725	-31.61	44100	20231101	44.22	66000	-3.64	20240716	45100	41.02	20240117	93000	-31.61	20230725	44100	44.22	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
85	20240717	131052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64200	0	3	0.00	19257860800	299713	18.21	63800	65000	63300	83400	45000	64200	64254.35	19.65	-25893	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12100	9.07	0.77	12	1.59	7077.00	83885.00	93000	20230725	-30.97	44100	20231101	45.58	66000	-2.73	20240716	45100	42.35	20240117	93000	-30.97	20230725	44100	45.58	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
86	20240717	121054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64200	0	3	0.00	17841925500	277645	16.87	63800	65000	63300	83400	45000	64200	64261.67	19.65	-21334	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12100	9.07	0.77	12	1.47	7077.00	83885.00	93000	20230725	-30.97	44100	20231101	45.58	66000	-2.73	20240716	45100	42.35	20240117	93000	-30.97	20230725	44100	45.58	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
87	20240717	111055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64700	500	2	0.78	15947990500	248205	15.08	63800	65000	63300	83400	45000	64200	64253.32	19.65	-13120	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12194	9.14	0.77	12	1.32	7077.00	83885.00	93000	20230725	-30.43	44100	20231101	46.71	66000	-1.97	20240716	45100	43.46	20240117	93000	-30.43	20230725	44100	46.71	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
88	20240717	101057	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64000	-200	5	-0.31	11946546800	186221	11.31	63800	64900	63300	83400	45000	64200	64152.50	19.65	-7007	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12062	9.04	0.76	12	0.99	7077.00	83885.00	93000	20230725	-31.18	44100	20231101	45.12	66000	-3.03	20240716	45100	41.91	20240117	93000	-31.18	20230725	44100	45.12	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
89	20240717	090853	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64100	-100	5	-0.16	4418482800	69064	4.20	63800	64600	63300	83400	45000	64200	63976.40	19.65	-2065	70933	67566	62633	59266	54333	69250	60950	942	19200	5000	46220	100	1	18847096	12081	9.06	0.76	12	0.37	7077.00	83885.00	93000	20230725	-31.08	44100	20231101	45.35	66000	-2.88	20240716	45100	42.13	20240117	93000	-31.08	20230725	44100	45.35	20231101	1.49	N	267270	5000	942 억	3703262	N	N	124	N	N
90	20240716	161056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64200	6400	2	11.07	104218295000	1637543	258.16	58100	66000	57700	75100	40500	57800	63641.54	19.51	61334	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	12100	9.07	0.77	12	8.69	7077.00	83885.00	93000	20230725	-30.97	44100	20231101	45.58	66000	-2.73	20240716	45100	42.35	20240117	93000	-30.97	20230725	44100	45.58	20231101	1.41	N	267270	5000	942 억	3676191	N	N	124	N	N
91	20240716	151108	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63700	5900	2	10.21	101235149600	1590908	250.81	58100	66000	57700	75100	40500	57800	63633.57	19.51	55308	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	12006	9.00	0.76	12	8.44	7077.00	83885.00	93000	20230725	-31.51	44100	20231101	44.44	66000	-3.48	20240716	45100	41.24	20240117	93000	-31.51	20230725	44100	44.44	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
92	20240716	141103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64800	7000	2	12.11	93700155100	1473415	232.29	58100	66000	57700	75100	40500	57800	63593.87	19.51	41688	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	12213	9.16	0.77	12	7.82	7077.00	83885.00	93000	20230725	-30.32	44100	20231101	46.94	66000	-1.82	20240716	45100	43.68	20240117	93000	-30.32	20230725	44100	46.94	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
93	20240716	131103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	65100	7300	2	12.63	85017079200	1339521	211.18	58100	66000	57700	75100	40500	57800	63468.27	19.51	36774	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	12269	9.20	0.78	12	7.11	7077.00	83885.00	93000	20230725	-30.00	44100	20231101	47.62	66000	-1.36	20240716	45100	44.35	20240117	93000	-30.00	20230725	44100	47.62	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
94	20240716	121100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64100	6300	2	10.90	73865998500	1168115	184.16	58100	66000	57700	75100	40500	57800	63235.21	19.51	25383	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	12081	9.06	0.76	12	6.20	7077.00	83885.00	93000	20230725	-31.08	44100	20231101	45.35	66000	-2.88	20240716	45100	42.13	20240117	93000	-31.08	20230725	44100	45.35	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
95	20240716	111101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	64000	6200	2	10.73	67975283600	1076654	169.74	58100	66000	57700	75100	40500	57800	63135.68	19.51	21681	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	12062	9.04	0.76	12	5.71	7077.00	83885.00	93000	20230725	-31.18	44100	20231101	45.12	66000	-3.03	20240716	45100	41.91	20240117	93000	-31.18	20230725	44100	45.12	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
96	20240716	101102	55	30.00	KOSPI	기계	N	N	N	Y	40	N	63200	5400	2	9.34	53975388700	858594	135.36	58100	66000	57700	75100	40500	57800	62864.86	19.51	-4051	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	11911	8.93	0.75	12	4.56	7077.00	83885.00	93000	20230725	-32.04	44100	20231101	43.31	66000	-4.24	20240716	45100	40.13	20240117	93000	-32.04	20230725	44100	43.31	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
97	20240716	091100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60500	2700	2	4.67	7032899200	118825	18.73	58100	60800	57700	75100	40500	57800	59187.03	19.51	-1696	61600	59700	56400	54500	51200	60650	55450	942	17300	5000	41610	100	1	18847096	11402	8.55	0.72	12	0.63	7077.00	83885.00	93000	20230725	-34.95	44100	20231101	37.19	60800	-0.49	20240716	45100	34.15	20240117	93000	-34.95	20230725	44100	37.19	20231101	1.41	N	267270	5000	942 억	3676191	N	N	50	N	N
98	20240715	161044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57800	5200	2	9.89	35699057200	630753	525.31	53500	58300	53100	68300	36900	52600	56596.60	18.43	201657	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10894	8.17	0.69	12	3.35	7077.00	83885.00	93000	20230725	-37.85	44100	20231101	31.07	60400	-4.30	20240315	45100	28.16	20240117	93000	-37.85	20230725	44100	31.07	20231101	1.39	N	267270	5000	942 억	3472870	N	N	50	N	N
99	20240715	151052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57700	5100	2	9.70	34708874900	613580	511.01	53500	58300	53100	68300	36900	52600	56567.81	18.43	201425	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10875	8.15	0.69	12	3.26	7077.00	83885.00	93000	20230725	-37.96	44100	20231101	30.84	60400	-4.47	20240315	45100	27.94	20240117	93000	-37.96	20230725	44100	30.84	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
100	20240715	141049	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57800	5200	2	9.89	31658488100	560591	466.88	53500	58300	53100	68300	36900	52600	56473.41	18.43	199677	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10894	8.17	0.69	12	2.97	7077.00	83885.00	93000	20230725	-37.85	44100	20231101	31.07	60400	-4.30	20240315	45100	28.16	20240117	93000	-37.85	20230725	44100	31.07	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
101	20240715	131051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	5400	2	10.27	28552488000	507044	422.28	53500	58300	53100	68300	36900	52600	56311.66	18.43	191995	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10931	8.20	0.69	12	2.69	7077.00	83885.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
102	20240715	121050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57600	5000	2	9.51	23273995600	415943	346.41	53500	58000	53100	68300	36900	52600	55954.77	18.43	153667	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10856	8.14	0.69	12	2.21	7077.00	83885.00	93000	20230725	-38.06	44100	20231101	30.61	60400	-4.64	20240315	45100	27.72	20240117	93000	-38.06	20230725	44100	30.61	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
103	20240715	111050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56800	4200	2	7.98	17857647600	321630	267.86	53500	56900	53100	68300	36900	52600	55522.33	18.43	128876	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10705	8.03	0.68	12	1.71	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
104	20240715	101049	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	3400	2	6.46	13719665200	248211	206.72	53500	56700	53100	68300	36900	52600	55274.20	18.43	98649	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10554	7.91	0.67	12	1.32	7077.00	83885.00	93000	20230725	-39.78	44100	20231101	26.98	60400	-7.28	20240315	45100	24.17	20240117	93000	-39.78	20230725	44100	26.98	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
105	20240715	091051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	1700	2	3.23	3040848000	56248	46.84	53500	54600	53100	68300	36900	52600	54061.44	18.43	18131	54266	53432	52766	51932	51266	53100	51600	942	15700	5000	37870	100	1	18847096	10234	7.67	0.65	12	0.30	7077.00	83885.00	93000	20230725	-41.61	44100	20231101	23.13	60400	-10.10	20240315	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	1.39	N	267270	5000	942 억	3472870	N	N	480	N	N
106	20240712	161041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	0	3	0.00	6322033100	119612	152.88	53000	53600	52100	68300	36900	52600	52854.57	18.42	-3223	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	9914	7.43	0.63	12	0.63	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.36	N	267270	5000	942 억	3471879	N	N	480	N	N
107	20240712	151048	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52800	200	2	0.38	6036282100	114188	145.95	53000	53600	52100	68300	36900	52600	52862.67	18.42	-2818	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	9951	7.46	0.63	12	0.61	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
108	20240712	141051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	-100	5	-0.19	5009262700	94548	120.85	53000	53600	52400	68300	36900	52600	52981.16	18.42	-3208	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	9895	7.42	0.63	12	0.50	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
109	20240712	131045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52900	300	2	0.57	4314908900	81359	103.99	53000	53600	52500	68300	36900	52600	53035.42	18.42	-1226	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	9970	7.47	0.63	12	0.43	7077.00	83885.00	93000	20230725	-43.12	44100	20231101	19.95	60400	-12.42	20240315	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
110	20240712	121047	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	100	2	0.19	3539660700	66724	85.28	53000	53600	52500	68300	36900	52600	53049.29	18.42	-1485	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	9932	7.45	0.63	12	0.35	7077.00	83885.00	93000	20230725	-43.33	44100	20231101	19.50	60400	-12.75	20240315	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
111	20240712	111044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	100	2	0.19	3112881700	58612	74.91	53000	53600	52600	68300	36900	52600	53109.97	18.42	-321	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	9932	7.45	0.63	12	0.31	7077.00	83885.00	93000	20230725	-43.33	44100	20231101	19.50	60400	-12.75	20240315	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
112	20240712	101044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53100	500	2	0.95	2177231300	40895	52.27	53000	53600	52800	68300	36900	52600	53239.55	18.42	3245	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	10008	7.50	0.63	12	0.22	7077.00	83885.00	93000	20230725	-42.90	44100	20231101	20.41	60400	-12.09	20240315	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
113	20240712	091042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	800	2	1.52	911889200	17118	21.88	53000	53600	52800	68300	36900	52600	53270.78	18.42	6016	53200	52900	52500	52200	51800	53050	52350	942	15700	5000	37870	100	1	18847096	10064	7.55	0.64	12	0.09	7077.00	83885.00	93000	20230725	-42.58	44100	20231101	21.09	60400	-11.59	20240315	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	1.36	N	267270	5000	942 억	3471879	N	N	709	N	N
114	20240711	161037	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	500	2	0.96	4064152800	77545	70.32	52300	52800	52100	67700	36500	52100	52409.98	18.44	-6559	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9914	7.43	0.63	12	0.41	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.29	N	267270	5000	942 억	3475846	N	N	709	N	N
115	20240711	151044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	600	2	1.15	3835196400	73199	66.38	52300	52800	52100	67700	36500	52100	52394.11	18.44	-5826	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9932	7.45	0.63	12	0.39	7077.00	83885.00	93000	20230725	-43.33	44100	20231101	19.50	60400	-12.75	20240315	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
116	20240711	141045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	400	2	0.77	3130397700	59803	54.23	52300	52700	52100	67700	36500	52100	52345.17	18.44	-4267	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9895	7.42	0.63	12	0.32	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
117	20240711	131042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	300	2	0.58	2694571800	51486	46.69	52300	52700	52100	67700	36500	52100	52336.01	18.44	-3566	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9876	7.40	0.62	12	0.27	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
118	20240711	121042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	200	2	0.38	2273845100	43467	39.42	52300	52700	52100	67700	36500	52100	52311.99	18.44	-3233	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9857	7.39	0.62	12	0.23	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
119	20240711	111038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	0	3	0.00	1848856900	35322	32.03	52300	52700	52100	67700	36500	52100	52342.93	18.44	-2564	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9819	7.36	0.62	12	0.19	7077.00	83885.00	93000	20230725	-43.98	44100	20231101	18.14	60400	-13.74	20240315	45100	15.52	20240117	93000	-43.98	20230725	44100	18.14	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
120	20240711	101040	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	300	2	0.58	1127376100	21508	19.51	52300	52700	52100	67700	36500	52100	52416.61	18.44	-222	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9876	7.40	0.62	12	0.11	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
121	20240711	091038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	400	2	0.77	465632300	8905	8.08	52300	52600	52100	67700	36500	52100	52288.88	18.44	-1570	53366	52732	52366	51732	51366	52550	51550	942	15600	5000	37510	100	1	18847096	9895	7.42	0.63	12	0.05	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.29	N	267270	5000	942 억	3475846	N	N	12279	N	N
122	20240710	161033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-200	5	-0.38	5746196300	109613	67.83	52300	53000	52000	67900	36700	52300	52423.44	18.46	-28005	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9819	7.36	0.62	12	0.58	7077.00	83885.00	93000	20230725	-43.98	44100	20231101	18.14	60400	-13.74	20240315	45100	15.52	20240117	93000	-43.98	20230725	44100	18.14	20231101	1.24	N	267270	5000	942 억	3479685	N	N	12279	N	N
123	20240710	151038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52000	-300	5	-0.57	5427682500	103497	64.05	52300	53000	52000	67900	36700	52300	52442.90	18.46	-26142	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9800	7.35	0.62	12	0.55	7077.00	83885.00	93000	20230725	-44.09	44100	20231101	17.91	60400	-13.91	20240315	45100	15.30	20240117	93000	-44.09	20230725	44100	17.91	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
124	20240710	141037	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	0	3	0.00	4396497400	83712	51.80	52300	53000	52200	67900	36700	52300	52519.32	18.46	-21984	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9857	7.39	0.62	12	0.44	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
125	20240710	131037	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	0	3	0.00	3830779800	72891	45.11	52300	53000	52200	67900	36700	52300	52554.91	18.46	-19245	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9857	7.39	0.62	12	0.39	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
126	20240710	121035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	100	2	0.19	3211546100	61061	37.79	52300	53000	52200	67900	36700	52300	52595.70	18.46	-17018	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9876	7.40	0.62	12	0.32	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
127	20240710	111036	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	300	2	0.57	2594754000	49278	30.50	52300	53000	52300	67900	36700	52300	52655.42	18.46	-11547	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9914	7.43	0.63	12	0.26	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
128	20240710	101032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	200	2	0.38	1704496700	32330	20.01	52300	53000	52300	67900	36700	52300	52721.83	18.46	-6132	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9895	7.42	0.63	12	0.17	7077.00	83885.00	93000	20230725	-43.55	44100	20231101	19.05	60400	-13.08	20240315	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
129	20240710	091038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	300	2	0.57	200966300	3834	2.37	52300	52700	52300	67900	36700	52300	52416.88	18.46	-1029	54433	53366	52733	51666	51033	53050	51350	942	15600	5000	37650	100	1	18847096	9914	7.43	0.63	12	0.02	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.24	N	267270	5000	942 억	3479685	N	N	11175	N	N
130	20240709	161030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	-1100	5	-2.06	8328321400	158397	101.39	53500	53800	52100	69400	37400	53400	52578.87	18.47	-42271	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9857	7.39	0.62	12	0.84	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.17	N	267270	5000	942 억	3480385	N	N	11153	N	N
131	20240709	151036	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	-1100	5	-2.06	7909299500	150395	96.27	53500	53800	52100	69400	37400	53400	52590.01	18.47	-37837	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9857	7.39	0.62	12	0.80	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
132	20240709	141036	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-1300	5	-2.43	6191603000	117533	75.23	53500	53800	52100	69400	37400	53400	52679.51	18.47	-29306	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9819	7.36	0.62	12	0.62	7077.00	83885.00	93000	20230725	-43.98	44100	20231101	18.14	60400	-13.74	20240315	45100	15.52	20240117	93000	-43.98	20230725	44100	18.14	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
133	20240709	131039	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	-1000	5	-1.87	5006580000	94863	60.72	53500	53800	52100	69400	37400	53400	52776.75	18.47	-21539	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9876	7.40	0.62	12	0.50	7077.00	83885.00	93000	20230725	-43.66	44100	20231101	18.82	60400	-13.25	20240315	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
134	20240709	121040	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	-1100	5	-2.06	4218364400	79818	51.09	53500	53800	52100	69400	37400	53400	52849.58	18.47	-17382	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9857	7.39	0.62	12	0.42	7077.00	83885.00	93000	20230725	-43.76	44100	20231101	18.59	60400	-13.41	20240315	45100	15.96	20240117	93000	-43.76	20230725	44100	18.59	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
135	20240709	111041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	-800	5	-1.50	3033674000	57209	36.62	53500	53800	52600	69400	37400	53400	53027.72	18.47	-14408	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9914	7.43	0.63	12	0.30	7077.00	83885.00	93000	20230725	-43.44	44100	20231101	19.27	60400	-12.91	20240315	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
136	20240709	101037	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52800	-600	5	-1.12	2093232000	39380	25.21	53500	53800	52800	69400	37400	53400	53154.51	18.47	-11572	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	9951	7.46	0.63	12	0.21	7077.00	83885.00	93000	20230725	-43.23	44100	20231101	19.73	60400	-12.58	20240315	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
137	20240709	091033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	-100	5	-0.19	428641500	8015	5.13	53500	53800	53200	69400	37400	53400	53480.21	18.47	-3401	55266	54332	53666	52732	52066	54000	52400	942	16000	5000	38440	100	1	18847096	10046	7.53	0.64	12	0.04	7077.00	83885.00	93000	20230725	-42.69	44100	20231101	20.86	60400	-11.75	20240315	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	1.17	N	267270	5000	942 억	3480385	N	N	137	N	N
138	20240708	161027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-700	5	-1.29	8264873000	154810	66.57	54400	54600	53000	70300	37900	54100	53387.20	18.46	-14670	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10064	7.55	0.64	12	0.82	7077.00	83885.00	93000	20230725	-42.58	44100	20231101	21.09	60400	-11.59	20240315	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	1.16	N	267270	5000	942 억	3478769	N	N	137	N	N
139	20240708	151029	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53100	-1000	5	-1.85	8003276500	149897	64.46	54400	54600	53000	70300	37900	54100	53391.84	18.46	-13632	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10008	7.50	0.63	12	0.80	7077.00	83885.00	93000	20230725	-42.90	44100	20231101	20.41	60400	-12.09	20240315	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
140	20240708	141032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	-900	5	-1.66	6298750200	117788	50.65	54400	54600	53100	70300	37900	54100	53475.31	18.46	-13338	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10027	7.52	0.63	12	0.62	7077.00	83885.00	93000	20230725	-42.80	44100	20231101	20.63	60400	-11.92	20240315	45100	17.96	20240117	93000	-42.80	20230725	44100	20.63	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
141	20240708	131027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-700	5	-1.29	5104339800	95357	41.01	54400	54600	53200	70300	37900	54100	53528.74	18.46	-12817	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10064	7.55	0.64	12	0.51	7077.00	83885.00	93000	20230725	-42.58	44100	20231101	21.09	60400	-11.59	20240315	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
142	20240708	121030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53500	-600	5	-1.11	4319032500	80663	34.69	54400	54600	53200	70300	37900	54100	53544.16	18.46	-12945	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10083	7.56	0.64	12	0.43	7077.00	83885.00	93000	20230725	-42.47	44100	20231101	21.32	60400	-11.42	20240315	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
143	20240708	111026	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53500	-600	5	-1.11	3184821100	59381	25.54	54400	54600	53200	70300	37900	54100	53633.67	18.46	-11976	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10083	7.56	0.64	12	0.32	7077.00	83885.00	93000	20230725	-42.47	44100	20231101	21.32	60400	-11.42	20240315	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
144	20240708	101027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	-800	5	-1.48	2062077200	38343	16.49	54400	54600	53200	70300	37900	54100	53779.76	18.46	-9498	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10046	7.53	0.64	12	0.20	7077.00	83885.00	93000	20230725	-42.69	44100	20231101	20.86	60400	-11.75	20240315	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
145	20240708	091026	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53900	-200	5	-0.37	399761000	7374	3.17	54400	54600	53900	70300	37900	54100	54212.23	18.46	-2945	57966	56032	54866	52932	51766	55450	52350	942	16200	5000	38950	100	1	18847096	10159	7.62	0.64	12	0.04	7077.00	83885.00	93000	20230725	-42.04	44100	20231101	22.22	60400	-10.76	20240315	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	1.16	N	267270	5000	942 억	3478769	N	N	223	N	N
146	20240705	161022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-2900	5	-5.09	12721752200	231594	320.00	56800	56800	53700	74100	39900	57000	54932.72	18.68	-45956	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10196	7.64	0.64	12	1.23	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.14	N	267270	5000	942 억	3520852	N	N	223	N	N
147	20240705	151025	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53700	-3300	5	-5.79	12082498600	219747	303.63	56800	56800	53700	74100	39900	57000	54983.67	18.68	-43997	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10121	7.59	0.64	12	1.17	7077.00	83885.00	93000	20230725	-42.26	44100	20231101	21.77	60400	-11.09	20240315	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
148	20240705	141027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-2900	5	-5.09	8976352100	162178	224.08	56800	56800	54000	74100	39900	57000	55348.76	18.68	-37147	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10196	7.64	0.64	12	0.86	7077.00	83885.00	93000	20230725	-41.83	44100	20231101	22.68	60400	-10.43	20240315	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
149	20240705	131025	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-2100	5	-3.68	5974745800	107133	148.03	56800	56800	54800	74100	39900	57000	55769.41	18.68	-24706	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10347	7.76	0.65	12	0.57	7077.00	83885.00	93000	20230725	-40.97	44100	20231101	24.49	60400	-9.11	20240315	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
150	20240705	121025	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55600	-1400	5	-2.46	3443754900	61311	84.71	56800	56800	55500	74100	39900	57000	56168.62	18.68	-14539	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10479	7.86	0.66	12	0.33	7077.00	83885.00	93000	20230725	-40.22	44100	20231101	26.08	60400	-7.95	20240315	45100	23.28	20240117	93000	-40.22	20230725	44100	26.08	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
151	20240705	111022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	-600	5	-1.05	1553938500	27549	38.06	56800	56800	56100	74100	39900	57000	56406.33	18.68	-1854	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10630	7.97	0.67	12	0.15	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
152	20240705	101022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	-500	5	-0.88	922947500	16357	22.60	56800	56800	56100	74100	39900	57000	56425.20	18.68	-163	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10649	7.98	0.67	12	0.09	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
153	20240705	091024	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	-500	5	-0.88	148604300	2624	3.63	56800	56800	56500	74100	39900	57000	56632.60	18.68	-347	57933	57466	56533	56066	55133	57700	56300	942	17100	5000	41040	100	1	18847096	10649	7.98	0.67	12	0.01	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.14	N	267270	5000	942 억	3520852	N	N	128	N	N
154	20240704	161018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57000	300	2	0.53	4067508700	72151	33.36	56200	57000	55600	73700	39700	56700	56372.48	18.70	-4252	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10743	8.05	0.68	12	0.38	7077.00	83885.00	93000	20230725	-38.71	44100	20231101	29.25	60400	-5.63	20240315	45100	26.39	20240117	93000	-38.71	20230725	44100	29.25	20231101	1.14	N	267270	5000	942 억	3524794	N	N	128	N	N
155	20240704	151022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	0	3	0.00	3867798300	68643	31.73	56200	56900	55600	73700	39700	56700	56346.56	18.70	-4069	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10686	8.01	0.68	12	0.36	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
156	20240704	141021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56800	100	2	0.18	3405615000	60503	27.97	56200	56900	55600	73700	39700	56700	56288.35	18.70	-1741	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10705	8.03	0.68	12	0.32	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
157	20240704	131021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	0	3	0.00	3116481600	55412	25.62	56200	56800	55600	73700	39700	56700	56241.97	18.70	-935	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10686	8.01	0.68	12	0.29	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
158	20240704	121022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-400	5	-0.71	2494145200	44416	20.53	56200	56600	55600	73700	39700	56700	56154.17	18.70	3087	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10611	7.96	0.67	12	0.24	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
159	20240704	111019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	-300	5	-0.53	2128172000	37921	17.53	56200	56600	55600	73700	39700	56700	56121.15	18.70	5170	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10630	7.97	0.67	12	0.20	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
160	20240704	101020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-400	5	-0.71	1783758400	31817	14.71	56200	56600	55600	73700	39700	56700	56063.00	18.70	6879	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10611	7.96	0.67	12	0.17	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
161	20240704	091022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-400	5	-0.71	241267100	4287	1.98	56200	56600	56100	73700	39700	56700	56278.48	18.70	1194	59100	57900	56500	55300	53900	57200	54600	942	17000	5000	40820	100	1	18847096	10611	7.96	0.67	12	0.02	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.14	N	267270	5000	942 억	3524794	N	N	35	N	N
162	20240703	161015	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	-1400	5	-2.41	12123960900	215913	127.17	57300	57700	55100	75500	40700	58100	56149.89	18.89	-44361	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10686	8.01	0.68	12	1.15	7077.00	83885.00	93000	20230725	-39.03	44100	20231101	28.57	60400	-6.13	20240315	45100	25.72	20240117	93000	-39.03	20230725	44100	28.57	20231101	1.26	N	267270	5000	942 억	3560937	N	N	35	N	N
163	20240703	151019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	-1700	5	-2.93	11807910500	210326	123.88	57300	57700	55100	75500	40700	58100	56140.00	18.89	-43118	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10630	7.97	0.67	12	1.12	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
164	20240703	141019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56500	-1600	5	-2.75	10670934700	190270	112.06	57300	57700	55100	75500	40700	58100	56081.98	18.89	-36621	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10649	7.98	0.67	12	1.01	7077.00	83885.00	93000	20230725	-39.25	44100	20231101	28.12	60400	-6.46	20240315	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
165	20240703	131018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	-1500	5	-2.58	9385694700	167570	98.69	57300	57700	55100	75500	40700	58100	56009.26	18.89	-26658	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10667	8.00	0.67	12	0.89	7077.00	83885.00	93000	20230725	-39.14	44100	20231101	28.34	60400	-6.29	20240315	45100	25.50	20240117	93000	-39.14	20230725	44100	28.34	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
166	20240703	121017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	-1700	5	-2.93	8711563500	155621	91.66	57300	57700	55100	75500	40700	58100	55977.90	18.89	-26926	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10630	7.97	0.67	12	0.83	7077.00	83885.00	93000	20230725	-39.35	44100	20231101	27.89	60400	-6.62	20240315	45100	25.06	20240117	93000	-39.35	20230725	44100	27.89	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
167	20240703	111020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-1800	5	-3.10	7966893100	142400	83.87	57300	57700	55100	75500	40700	58100	55945.66	18.89	-27518	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10611	7.96	0.67	12	0.76	7077.00	83885.00	93000	20230725	-39.46	44100	20231101	27.66	60400	-6.79	20240315	45100	24.83	20240117	93000	-39.46	20230725	44100	27.66	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
168	20240703	101020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-2600	5	-4.48	5427597500	96751	56.98	57300	57700	55400	75500	40700	58100	56096.40	18.89	-37485	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10460	7.84	0.66	12	0.51	7077.00	83885.00	93000	20230725	-40.32	44100	20231101	25.85	60400	-8.11	20240315	45100	23.06	20240117	93000	-40.32	20230725	44100	25.85	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
169	20240703	091016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-2200	5	-3.79	1895474500	33488	19.72	57300	57700	55800	75500	40700	58100	56596.80	18.89	-17711	60700	59400	58200	56900	55700	58800	56300	942	17400	5000	41830	100	1	18847096	10536	7.90	0.67	12	0.18	7077.00	83885.00	93000	20230725	-39.89	44100	20231101	26.76	60400	-7.45	20240315	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	1.26	N	267270	5000	942 억	3560937	N	N	33	N	N
170	20240702	161014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58100	-700	5	-1.19	9808850000	169364	43.71	58200	59500	57000	76400	41200	58800	57914.17	19.04	-29269	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10950	8.21	0.69	12	0.90	7077.00	83885.00	93000	20230725	-37.53	44100	20231101	31.75	60400	-3.81	20240315	45100	28.82	20240117	93000	-37.53	20230725	44100	31.75	20231101	1.26	N	267270	5000	942 억	3588597	N	N	33	N	N
171	20240702	151016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57900	-900	5	-1.53	9451751700	163208	42.12	58200	59500	57000	76400	41200	58800	57910.97	19.04	-28670	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10912	8.18	0.69	12	0.87	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
172	20240702	141016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	-800	5	-1.36	8675559300	149810	38.67	58200	59500	57000	76400	41200	58800	57908.96	19.04	-23682	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10931	8.20	0.69	12	0.79	7077.00	83885.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
173	20240702	131016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57900	-900	5	-1.53	7762909900	134053	34.60	58200	59500	57000	76400	41200	58800	57907.63	19.04	-16870	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10912	8.18	0.69	12	0.71	7077.00	83885.00	93000	20230725	-37.74	44100	20231101	31.29	60400	-4.14	20240315	45100	28.38	20240117	93000	-37.74	20230725	44100	31.29	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
174	20240702	121017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57500	-1300	5	-2.21	7139278900	123235	31.81	58200	59500	57000	76400	41200	58800	57930.51	19.04	-13324	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10837	8.12	0.69	12	0.65	7077.00	83885.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
175	20240702	111015	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57500	-1300	5	-2.21	6398328500	110325	28.47	58200	59500	57000	76400	41200	58800	57993.48	19.04	-10565	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10837	8.12	0.69	12	0.59	7077.00	83885.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
176	20240702	101015	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	-800	5	-1.36	5190131800	89448	23.09	58200	59500	57000	76400	41200	58800	58021.88	19.04	-5363	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	10931	8.20	0.69	12	0.47	7077.00	83885.00	93000	20230725	-37.63	44100	20231101	31.52	60400	-3.97	20240315	45100	28.60	20240117	93000	-37.63	20230725	44100	31.52	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
177	20240702	091016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	-200	5	-0.34	858178500	14720	3.80	58200	58700	57900	76400	41200	58800	58291.71	19.04	-909	61600	60200	57800	56400	54000	60900	57100	942	17600	5000	42330	100	1	18847096	11044	8.28	0.70	12	0.08	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.26	N	267270	5000	942 억	3588597	N	N	1932	N	N
178	20240701	161012	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58800	3800	2	6.91	22399429500	386768	504.39	55600	59200	55400	71500	38500	55000	57913.61	18.67	97965	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	11082	8.31	0.70	12	2.05	7077.00	83885.00	93000	20230725	-36.77	44100	20231101	33.33	60400	-2.65	20240315	45100	30.38	20240117	93000	-36.77	20230725	44100	33.33	20231101	1.30	N	267270	5000	942 억	3519255	N	N	1932	N	N
179	20240701	151014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58900	3900	2	7.09	21292491600	367994	479.90	55600	59200	55400	71500	38500	55000	57860.97	18.67	97972	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	11101	8.32	0.70	12	1.95	7077.00	83885.00	93000	20230725	-36.67	44100	20231101	33.56	60400	-2.48	20240315	45100	30.60	20240117	93000	-36.67	20230725	44100	33.56	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N
180	20240701	141013	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58600	3600	2	6.55	15853980200	275610	359.42	55600	58700	55400	71500	38500	55000	57523.24	18.67	101113	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	11044	8.28	0.70	12	1.46	7077.00	83885.00	93000	20230725	-36.99	44100	20231101	32.88	60400	-2.98	20240315	45100	29.93	20240117	93000	-36.99	20230725	44100	32.88	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N
181	20240701	131013	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58300	3300	2	6.00	13100361400	228472	297.95	55600	58700	55400	71500	38500	55000	57339.02	18.67	95143	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	10988	8.24	0.69	12	1.21	7077.00	83885.00	93000	20230725	-37.31	44100	20231101	32.20	60400	-3.48	20240315	45100	29.27	20240117	93000	-37.31	20230725	44100	32.20	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N
182	20240701	121013	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57500	2500	2	4.55	9269698100	162449	211.85	55600	57800	55400	71500	38500	55000	57062.20	18.67	57758	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	10837	8.12	0.69	12	0.86	7077.00	83885.00	93000	20230725	-38.17	44100	20231101	30.39	60400	-4.80	20240315	45100	27.49	20240117	93000	-38.17	20230725	44100	30.39	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N
183	20240701	111010	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	2300	2	4.18	7424644300	130370	170.02	55600	57700	55400	71500	38500	55000	56950.56	18.67	50907	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	10799	8.10	0.68	12	0.69	7077.00	83885.00	93000	20230725	-38.39	44100	20231101	29.93	60400	-5.13	20240315	45100	27.05	20240117	93000	-38.39	20230725	44100	29.93	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N
184	20240701	101009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	1900	2	3.45	6056364500	106432	138.80	55600	57700	55400	71500	38500	55000	56903.61	18.67	40609	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	10724	8.04	0.68	12	0.56	7077.00	83885.00	93000	20230725	-38.82	44100	20231101	29.02	60400	-5.79	20240315	45100	26.16	20240117	93000	-38.82	20230725	44100	29.02	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N
185	20240701	091007	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56800	1800	2	3.27	3604366700	63370	82.64	55600	57700	55400	71500	38500	55000	56878.12	18.67	31375	56000	55500	54800	54300	53600	55750	54550	942	16500	5000	39600	100	1	18847096	10705	8.03	0.68	12	0.34	7077.00	83885.00	93000	20230725	-38.92	44100	20231101	28.80	60400	-5.96	20240315	45100	25.94	20240117	93000	-38.92	20230725	44100	28.80	20231101	1.30	N	267270	5000	942 억	3519255	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History