KissMeData/025890/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	160401	57	100.00	KOSPI		기계	N	N	N	N		N	2205	-95	5	-4.13	303270795	136133	148.97	2335	2335	2170	2990	1610	2300	2227.33	3.88	0	4396	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	249	9.98	0.74	12	1.20	221.00	2998.00	3205	20240104	-31.20	1945	20240705	13.37	3205	-31.20	20240104	1945	13.37	20240705	3205	-31.20	20240104	1945	13.37	20240705	0.02	N	025890	500	56 억		438249	N	N	19	N	00	N
3	20240731	150401	57	100.00	KOSPI		기계	N	N	N	N		N	2200	-100	5	-4.35	296839560	133212	145.77	2335	2335	2170	2990	1610	2300	2227.89	3.88	0	4626	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	249	9.95	0.73	12	1.18	221.00	2998.00	3205	20240104	-31.36	1945	20240705	13.11	3205	-31.36	20240104	1945	13.11	20240705	3205	-31.36	20240104	1945	13.11	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
4	20240731	140404	57	100.00	KOSPI		기계	N	N	N	N		N	2190	-110	5	-4.78	272697310	122139	133.65	2335	2335	2170	2990	1610	2300	2232.24	3.88	0	3583	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	248	9.91	0.73	12	1.08	221.00	2998.00	3205	20240104	-31.67	1945	20240705	12.60	3205	-31.67	20240104	1945	12.60	20240705	3205	-31.67	20240104	1945	12.60	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
5	20240731	130403	57	100.00	KOSPI		기계	N	N	N	N		N	2225	-75	5	-3.26	157404485	69772	76.35	2335	2335	2210	2990	1610	2300	2255.47	3.88	0	6105	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	252	10.07	0.74	12	0.62	221.00	2998.00	3205	20240104	-30.58	1945	20240705	14.40	3205	-30.58	20240104	1945	14.40	20240705	3205	-30.58	20240104	1945	14.40	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
6	20240731	120405	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-50	5	-2.17	141735055	62754	68.67	2335	2335	2210	2990	1610	2300	2258.05	3.88	0	4700	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	254	10.18	0.75	12	0.55	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
7	20240731	110403	57	100.00	KOSPI		기계	N	N	N	N		N	2240	-60	5	-2.61	108247720	47707	52.20	2335	2335	2230	2990	1610	2300	2268.48	3.88	0	643	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	253	10.14	0.75	12	0.42	221.00	2998.00	3205	20240104	-30.11	1945	20240705	15.17	3205	-30.11	20240104	1945	15.17	20240705	3205	-30.11	20240104	1945	15.17	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
8	20240731	100403	57	100.00	KOSPI		기계	N	N	N	N		N	2255	-45	5	-1.96	71497350	31392	34.35	2335	2335	2230	2990	1610	2300	2276.98	3.88	0	-3560	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	255	10.20	0.75	12	0.28	221.00	2998.00	3205	20240104	-29.64	1945	20240705	15.94	3205	-29.64	20240104	1945	15.94	20240705	3205	-29.64	20240104	1945	15.94	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
9	20240731	090358	57	100.00	KOSPI		기계	N	N	N	N		N	2315	15	2	0.65	18696290	8021	8.78	2335	2335	2315	2990	1610	2300	2334.34	3.88	0	-5338	2376	2337	2306	2267	2236	2322	2252	57	690	500	1610	5	1	11309259	262	10.48	0.77	12	0.07	221.00	2998.00	3205	20240104	-27.77	1945	20240705	19.02	3205	-27.77	20240104	1945	19.02	20240705	3205	-27.77	20240104	1945	19.02	20240705	0.02	N	025890	500	56 억		438249	N	N	89	N	00	N
10	20240730	160352	57	100.00	KOSPI		기계	N	N	N	N		N	2300	-40	5	-1.71	210666635	91385	91.22	2340	2345	2275	3040	1640	2340	2305.28	3.82	0	2431	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	260	10.41	0.77	12	0.81	221.00	2998.00	3205	20240104	-28.24	1945	20240705	18.25	3205	-28.24	20240104	1945	18.25	20240705	3205	-28.24	20240104	1945	18.25	20240705	0.02	N	025890	500	56 억		432225	N	N	89	N	00	N
11	20240730	150358	57	100.00	KOSPI		기계	N	N	N	N		N	2295	-45	5	-1.92	206071285	89385	89.22	2340	2345	2275	3040	1640	2340	2305.43	3.82	0	2871	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	260	10.38	0.77	12	0.79	221.00	2998.00	3205	20240104	-28.39	1945	20240705	17.99	3205	-28.39	20240104	1945	17.99	20240705	3205	-28.39	20240104	1945	17.99	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
12	20240730	140353	57	100.00	KOSPI		기계	N	N	N	N		N	2330	-10	5	-0.43	132525710	57430	57.33	2340	2345	2275	3040	1640	2340	2307.60	3.82	0	-4746	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	264	10.54	0.78	12	0.51	221.00	2998.00	3205	20240104	-27.30	1945	20240705	19.79	3205	-27.30	20240104	1945	19.79	20240705	3205	-27.30	20240104	1945	19.79	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
13	20240730	130358	57	100.00	KOSPI		기계	N	N	N	N		N	2315	-25	5	-1.07	120008205	52058	51.96	2340	2340	2275	3040	1640	2340	2305.28	3.82	0	-2310	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	262	10.48	0.77	12	0.46	221.00	2998.00	3205	20240104	-27.77	1945	20240705	19.02	3205	-27.77	20240104	1945	19.02	20240705	3205	-27.77	20240104	1945	19.02	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
14	20240730	120356	57	100.00	KOSPI		기계	N	N	N	N		N	2320	-20	5	-0.85	95740935	41595	41.52	2340	2340	2275	3040	1640	2340	2301.74	3.82	0	-3832	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	262	10.50	0.77	12	0.37	221.00	2998.00	3205	20240104	-27.61	1945	20240705	19.28	3205	-27.61	20240104	1945	19.28	20240705	3205	-27.61	20240104	1945	19.28	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
15	20240730	110359	57	100.00	KOSPI		기계	N	N	N	N		N	2280	-60	5	-2.56	76190955	33120	33.06	2340	2340	2275	3040	1640	2340	2300.45	3.82	0	-2879	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	258	10.32	0.76	12	0.29	221.00	2998.00	3205	20240104	-28.86	1945	20240705	17.22	3205	-28.86	20240104	1945	17.22	20240705	3205	-28.86	20240104	1945	17.22	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
16	20240730	100358	57	100.00	KOSPI		기계	N	N	N	N		N	2305	-35	5	-1.50	49194610	21336	21.30	2340	2340	2285	3040	1640	2340	2305.71	3.82	0	-3622	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	261	10.43	0.77	12	0.19	221.00	2998.00	3205	20240104	-28.08	1945	20240705	18.51	3205	-28.08	20240104	1945	18.51	20240705	3205	-28.08	20240104	1945	18.51	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
17	20240730	090400	57	100.00	KOSPI		기계	N	N	N	N		N	2320	-20	5	-0.85	3843900	1652	1.65	2340	2340	2320	3040	1640	2340	2326.82	3.82	0	863	2443	2391	2308	2256	2173	2417	2282	57	700	500	1630	5	1	11309259	262	10.50	0.77	12	0.01	221.00	2998.00	3205	20240104	-27.61	1945	20240705	19.28	3205	-27.61	20240104	1945	19.28	20240705	3205	-27.61	20240104	1945	19.28	20240705	0.02	N	025890	500	56 억		432225	N	N	0	N	00	N
18	20240729	160354	57	100.00	KOSPI		기계	N	N	N	N		N	2340	90	2	4.00	231669195	99931	109.18	2250	2360	2225	2925	1575	2250	2318.12	3.72	0	11694	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	265	10.59	0.78	12	0.88	221.00	2998.00	3205	20240104	-26.99	1945	20240705	20.31	3205	-26.99	20240104	1945	20.31	20240705	3205	-26.99	20240104	1945	20.31	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
19	20240729	150356	57	100.00	KOSPI		기계	N	N	N	N		N	2345	95	2	4.22	213448145	92123	100.65	2250	2360	2225	2925	1575	2250	2317.08	3.72	0	11690	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	265	10.61	0.78	12	0.81	221.00	2998.00	3205	20240104	-26.83	1945	20240705	20.57	3205	-26.83	20240104	1945	20.57	20240705	3205	-26.83	20240104	1945	20.57	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
20	20240729	140359	57	100.00	KOSPI		기계	N	N	N	N		N	2345	95	2	4.22	198150620	85571	93.49	2250	2360	2225	2925	1575	2250	2315.72	3.72	0	11222	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	265	10.61	0.78	12	0.76	221.00	2998.00	3205	20240104	-26.83	1945	20240705	20.57	3205	-26.83	20240104	1945	20.57	20240705	3205	-26.83	20240104	1945	20.57	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
21	20240729	130403	57	100.00	KOSPI		기계	N	N	N	N		N	2325	75	2	3.33	184457105	79728	87.10	2250	2360	2225	2925	1575	2250	2313.67	3.72	0	7777	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	263	10.52	0.78	12	0.70	221.00	2998.00	3205	20240104	-27.46	1945	20240705	19.54	3205	-27.46	20240104	1945	19.54	20240705	3205	-27.46	20240104	1945	19.54	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
22	20240729	120356	57	100.00	KOSPI		기계	N	N	N	N		N	2310	60	2	2.67	173176400	74864	81.79	2250	2360	2225	2925	1575	2250	2313.31	3.72	0	4775	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	261	10.45	0.77	12	0.66	221.00	2998.00	3205	20240104	-27.93	1945	20240705	18.77	3205	-27.93	20240104	1945	18.77	20240705	3205	-27.93	20240104	1945	18.77	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
23	20240729	110357	57	100.00	KOSPI		기계	N	N	N	N		N	2315	65	2	2.89	163839070	70837	77.39	2250	2360	2225	2925	1575	2250	2313.01	3.72	0	4260	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	262	10.48	0.77	12	0.63	221.00	2998.00	3205	20240104	-27.77	1945	20240705	19.02	3205	-27.77	20240104	1945	19.02	20240705	3205	-27.77	20240104	1945	19.02	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
24	20240729	100356	57	100.00	KOSPI		기계	N	N	N	N		N	2340	90	2	4.00	136940560	59240	64.72	2250	2360	2225	2925	1575	2250	2311.75	3.72	0	4362	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	265	10.59	0.78	12	0.52	221.00	2998.00	3205	20240104	-26.99	1945	20240705	20.31	3205	-26.99	20240104	1945	20.31	20240705	3205	-26.99	20240104	1945	20.31	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
25	20240729	090354	57	100.00	KOSPI		기계	N	N	N	N		N	2250	0	3	0.00	5237685	2335	2.55	2250	2255	2225	2925	1575	2250	2242.76	3.72	0	-527	2343	2296	2258	2211	2173	2277	2192	57	675	500	1570	5	1	11309259	254	10.18	0.75	12	0.02	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.02	N	025890	500	56 억		420333	N	N	1	N	00	N
26	20240726	160349	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-60	5	-2.60	205885495	91394	59.37	2275	2305	2220	3000	1620	2310	2252.72	3.68	0	4291	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	254	10.18	0.75	12	0.81	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.03	N	025890	500	56 억		416039	N	N	1	N	00	N
27	20240726	150352	57	100.00	KOSPI		기계	N	N	N	N		N	2275	-35	5	-1.52	187868280	83396	54.18	2275	2305	2220	3000	1620	2310	2252.72	3.68	0	4446	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	257	10.29	0.76	12	0.74	221.00	2998.00	3205	20240104	-29.02	1945	20240705	16.97	3205	-29.02	20240104	1945	16.97	20240705	3205	-29.02	20240104	1945	16.97	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
28	20240726	140354	57	100.00	KOSPI		기계	N	N	N	N		N	2270	-40	5	-1.73	165287530	73414	47.69	2275	2305	2220	3000	1620	2310	2251.44	3.68	0	4200	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	257	10.27	0.76	12	0.65	221.00	2998.00	3205	20240104	-29.17	1945	20240705	16.71	3205	-29.17	20240104	1945	16.71	20240705	3205	-29.17	20240104	1945	16.71	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
29	20240726	130353	57	100.00	KOSPI		기계	N	N	N	N		N	2245	-65	5	-2.81	145547670	64661	42.01	2275	2305	2220	3000	1620	2310	2250.93	3.68	0	3427	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	254	10.16	0.75	12	0.57	221.00	2998.00	3205	20240104	-29.95	1945	20240705	15.42	3205	-29.95	20240104	1945	15.42	20240705	3205	-29.95	20240104	1945	15.42	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
30	20240726	120355	57	100.00	KOSPI		기계	N	N	N	N		N	2255	-55	5	-2.38	141825825	63008	40.93	2275	2305	2220	3000	1620	2310	2250.91	3.68	0	3343	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	255	10.20	0.75	12	0.56	221.00	2998.00	3205	20240104	-29.64	1945	20240705	15.94	3205	-29.64	20240104	1945	15.94	20240705	3205	-29.64	20240104	1945	15.94	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
31	20240726	110354	57	100.00	KOSPI		기계	N	N	N	N		N	2255	-55	5	-2.38	130126860	57821	37.56	2275	2305	2220	3000	1620	2310	2250.51	3.68	0	2331	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	255	10.20	0.75	12	0.51	221.00	2998.00	3205	20240104	-29.64	1945	20240705	15.94	3205	-29.64	20240104	1945	15.94	20240705	3205	-29.64	20240104	1945	15.94	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
32	20240726	100355	57	100.00	KOSPI		기계	N	N	N	N		N	2255	-55	5	-2.38	99024390	44046	28.61	2275	2305	2220	3000	1620	2310	2248.20	3.68	0	3495	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	255	10.20	0.75	12	0.39	221.00	2998.00	3205	20240104	-29.64	1945	20240705	15.94	3205	-29.64	20240104	1945	15.94	20240705	3205	-29.64	20240104	1945	15.94	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
33	20240726	090353	57	100.00	KOSPI		기계	N	N	N	N		N	2275	-35	5	-1.52	7532755	3302	2.15	2275	2305	2275	3000	1620	2310	2281.24	3.68	0	809	2396	2352	2276	2232	2156	2375	2255	57	690	500	1610	5	1	11309259	257	10.29	0.76	12	0.03	221.00	2998.00	3205	20240104	-29.02	1945	20240705	16.97	3205	-29.02	20240104	1945	16.97	20240705	3205	-29.02	20240104	1945	16.97	20240705	0.03	N	025890	500	56 억		416039	N	N	0	N	00	N
34	20240725	160352	57	100.00	KOSPI		기계	N	N	N	N		N	2310	70	2	3.12	347873885	153820	82.67	2230	2320	2200	2910	1570	2240	2261.68	3.68	0	-915	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	261	10.45	0.77	12	1.36	221.00	2998.00	3205	20240104	-27.93	1945	20240705	18.77	3205	-27.93	20240104	1945	18.77	20240705	3205	-27.93	20240104	1945	18.77	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
35	20240725	150358	57	100.00	KOSPI		기계	N	N	N	N		N	2285	45	2	2.01	322022510	142480	76.58	2230	2320	2200	2910	1570	2240	2260.24	3.68	0	-2790	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	258	10.34	0.76	12	1.26	221.00	2998.00	3205	20240104	-28.71	1945	20240705	17.48	3205	-28.71	20240104	1945	17.48	20240705	3205	-28.71	20240104	1945	17.48	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
36	20240725	140356	57	100.00	KOSPI		기계	N	N	N	N		N	2280	40	2	1.79	280963605	124627	66.98	2230	2300	2200	2910	1570	2240	2254.53	3.68	0	-2615	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	258	10.32	0.76	12	1.10	221.00	2998.00	3205	20240104	-28.86	1945	20240705	17.22	3205	-28.86	20240104	1945	17.22	20240705	3205	-28.86	20240104	1945	17.22	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
37	20240725	130355	57	100.00	KOSPI		기계	N	N	N	N		N	2285	45	2	2.01	232583345	103365	55.56	2230	2300	2200	2910	1570	2240	2250.20	3.68	0	-3530	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	258	10.34	0.76	12	0.91	221.00	2998.00	3205	20240104	-28.71	1945	20240705	17.48	3205	-28.71	20240104	1945	17.48	20240705	3205	-28.71	20240104	1945	17.48	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
38	20240725	120354	57	100.00	KOSPI		기계	N	N	N	N		N	2270	30	2	1.34	192607130	85838	46.14	2230	2280	2200	2910	1570	2240	2243.88	3.68	0	-761	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	257	10.27	0.76	12	0.76	221.00	2998.00	3205	20240104	-29.17	1945	20240705	16.71	3205	-29.17	20240104	1945	16.71	20240705	3205	-29.17	20240104	1945	16.71	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
39	20240725	110352	57	100.00	KOSPI		기계	N	N	N	N		N	2245	5	2	0.22	150942305	67425	36.24	2230	2270	2200	2910	1570	2240	2238.65	3.68	0	-1483	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	254	10.16	0.75	12	0.60	221.00	2998.00	3205	20240104	-29.95	1945	20240705	15.42	3205	-29.95	20240104	1945	15.42	20240705	3205	-29.95	20240104	1945	15.42	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
40	20240725	100353	57	100.00	KOSPI		기계	N	N	N	N		N	2230	-10	5	-0.45	109571415	48995	26.33	2230	2270	2200	2910	1570	2240	2236.32	3.68	0	-170	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	252	10.09	0.74	12	0.43	221.00	2998.00	3205	20240104	-30.42	1945	20240705	14.65	3205	-30.42	20240104	1945	14.65	20240705	3205	-30.42	20240104	1945	14.65	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
41	20240725	090353	57	100.00	KOSPI		기계	N	N	N	N		N	2255	15	2	0.67	24798030	11062	5.95	2230	2265	2215	2910	1570	2240	2241.87	3.68	0	-914	2323	2281	2253	2211	2183	2267	2197	57	670	500	1560	5	1	11309259	255	10.20	0.75	12	0.10	221.00	2998.00	3205	20240104	-29.64	1945	20240705	15.94	3205	-29.64	20240104	1945	15.94	20240705	3205	-29.64	20240104	1945	15.94	20240705	0.03	N	025890	500	56 억		415652	N	N	1	N	00	N
42	20240724	160349	57	100.00	KOSPI		기계	N	N	N	N		N	2240	-65	5	-2.82	405788620	180566	72.04	2285	2295	2225	2995	1615	2305	2247.33	3.65	0	2760	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	253	10.14	0.75	12	1.60	221.00	2998.00	3205	20240104	-30.11	1945	20240705	15.17	3205	-30.11	20240104	1945	15.17	20240705	3205	-30.11	20240104	1945	15.17	20240705	0.02	N	025890	500	56 억		412914	N	N	1	N	00	N
43	20240724	150355	57	100.00	KOSPI		기계	N	N	N	N		N	2245	-60	5	-2.60	389474445	173287	69.14	2285	2295	2225	2995	1615	2305	2247.57	3.65	0	3031	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	254	10.16	0.75	12	1.53	221.00	2998.00	3205	20240104	-29.95	1945	20240705	15.42	3205	-29.95	20240104	1945	15.42	20240705	3205	-29.95	20240104	1945	15.42	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
44	20240724	140351	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-55	5	-2.39	363674480	161787	64.55	2285	2295	2225	2995	1615	2305	2247.86	3.65	0	3513	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	254	10.18	0.75	12	1.43	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
45	20240724	130353	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-55	5	-2.39	349152540	155306	61.97	2285	2295	2225	2995	1615	2305	2248.16	3.65	0	4033	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	254	10.18	0.75	12	1.37	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
46	20240724	120357	57	100.00	KOSPI		기계	N	N	N	N		N	2275	-30	5	-1.30	305045175	135840	54.20	2285	2295	2225	2995	1615	2305	2245.62	3.65	0	4806	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	257	10.29	0.76	12	1.20	221.00	2998.00	3205	20240104	-29.02	1945	20240705	16.97	3205	-29.02	20240104	1945	16.97	20240705	3205	-29.02	20240104	1945	16.97	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
47	20240724	110354	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-55	5	-2.39	246133435	109856	43.83	2285	2285	2225	2995	1615	2305	2240.51	3.65	0	7824	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	254	10.18	0.75	12	0.97	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
48	20240724	100354	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-55	5	-2.39	193032420	86200	34.39	2285	2285	2225	2995	1615	2305	2239.36	3.65	0	6774	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	254	10.18	0.75	12	0.76	221.00	2998.00	3205	20240104	-29.80	1945	20240705	15.68	3205	-29.80	20240104	1945	15.68	20240705	3205	-29.80	20240104	1945	15.68	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
49	20240724	090353	57	100.00	KOSPI		기계	N	N	N	N		N	2245	-60	5	-2.60	32037480	14204	5.67	2285	2285	2240	2995	1615	2305	2255.53	3.65	0	6228	2521	2412	2336	2227	2151	2375	2190	57	690	500	1610	5	1	11309259	254	10.16	0.75	12	0.13	221.00	2998.00	3205	20240104	-29.95	1945	20240705	15.42	3205	-29.95	20240104	1945	15.42	20240705	3205	-29.95	20240104	1945	15.42	20240705	0.02	N	025890	500	56 억		412914	N	N	3	N	00	N
50	20240723	160347	57	100.00	KOSPI		기계	N	N	N	N		N	2305	-145	5	-5.92	578479760	249203	42.95	2440	2445	2260	3185	1715	2450	2321.11	3.50	0	18407	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	261	10.43	0.77	12	2.20	221.00	2998.00	3205	20240104	-28.08	1945	20240705	18.51	3205	-28.08	20240104	1945	18.51	20240705	3205	-28.08	20240104	1945	18.51	20240705	0.02	N	025890	500	56 억		396024	N	N	3	N	00	N
51	20240723	150358	57	100.00	KOSPI		기계	N	N	N	N		N	2310	-140	5	-5.71	559876730	241146	41.56	2440	2445	2260	3185	1715	2450	2321.51	3.50	0	18763	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	261	10.45	0.77	12	2.13	221.00	2998.00	3205	20240104	-27.93	1945	20240705	18.77	3205	-27.93	20240104	1945	18.77	20240705	3205	-27.93	20240104	1945	18.77	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
52	20240723	140351	57	100.00	KOSPI		기계	N	N	N	N		N	2275	-175	5	-7.14	520172240	223787	38.57	2440	2445	2260	3185	1715	2450	2324.18	3.50	0	18699	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	257	10.29	0.76	12	1.98	221.00	2998.00	3205	20240104	-29.02	1945	20240705	16.97	3205	-29.02	20240104	1945	16.97	20240705	3205	-29.02	20240104	1945	16.97	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
53	20240723	130348	57	100.00	KOSPI		기계	N	N	N	N		N	2280	-170	5	-6.94	502210010	215908	37.21	2440	2445	2260	3185	1715	2450	2325.80	3.50	0	18122	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	258	10.32	0.76	12	1.91	221.00	2998.00	3205	20240104	-28.86	1945	20240705	17.22	3205	-28.86	20240104	1945	17.22	20240705	3205	-28.86	20240104	1945	17.22	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
54	20240723	120352	57	100.00	KOSPI		기계	N	N	N	N		N	2285	-165	5	-6.73	457711265	196353	33.84	2440	2445	2260	3185	1715	2450	2330.81	3.50	0	16219	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	258	10.34	0.76	12	1.74	221.00	2998.00	3205	20240104	-28.71	1945	20240705	17.48	3205	-28.71	20240104	1945	17.48	20240705	3205	-28.71	20240104	1945	17.48	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
55	20240723	110352	57	100.00	KOSPI		기계	N	N	N	N		N	2295	-155	5	-6.33	403630820	172716	29.77	2440	2445	2260	3185	1715	2450	2336.69	3.50	0	13753	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	260	10.38	0.77	12	1.53	221.00	2998.00	3205	20240104	-28.39	1945	20240705	17.99	3205	-28.39	20240104	1945	17.99	20240705	3205	-28.39	20240104	1945	17.99	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
56	20240723	100351	57	100.00	KOSPI		기계	N	N	N	N		N	2340	-110	5	-4.49	234484735	98967	17.06	2440	2445	2325	3185	1715	2450	2368.99	3.50	0	11850	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	265	10.59	0.78	12	0.88	221.00	2998.00	3205	20240104	-26.99	1945	20240705	20.31	3205	-26.99	20240104	1945	20.31	20240705	3205	-26.99	20240104	1945	20.31	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
57	20240723	090352	57	100.00	KOSPI		기계	N	N	N	N		N	2435	-15	5	-0.61	14392950	5925	1.02	2440	2445	2415	3185	1715	2450	2427.64	3.50	0	1378	2783	2616	2513	2346	2243	2565	2295	57	735	500	1710	5	1	11309259	275	11.02	0.81	12	0.05	221.00	2998.00	3205	20240104	-24.02	1945	20240705	25.19	3205	-24.02	20240104	1945	25.19	20240705	3205	-24.02	20240104	1945	25.19	20240705	0.02	N	025890	500	56 억		396024	N	N	0	N	00	N
58	20240722	160347	57	100.00	KOSPI		기계	N	N	N	N		N	2450	-45	5	-1.80	1455834570	575624	43.45	2505	2680	2410	3240	1750	2495	2529.20	3.65	0	-18480	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	277	11.09	0.82	12	5.09	221.00	2998.00	3205	20240104	-23.56	1945	20240705	25.96	3205	-23.56	20240104	1945	25.96	20240705	3205	-23.56	20240104	1945	25.96	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
59	20240722	150351	57	100.00	KOSPI		기계	N	N	N	N		N	2460	-35	5	-1.40	1419344160	560730	42.32	2505	2680	2410	3240	1750	2495	2531.28	3.65	0	-19017	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	278	11.13	0.82	12	4.96	221.00	2998.00	3205	20240104	-23.24	1945	20240705	26.48	3205	-23.24	20240104	1945	26.48	20240705	3205	-23.24	20240104	1945	26.48	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
60	20240722	140352	57	100.00	KOSPI		기계	N	N	N	N		N	2455	-40	5	-1.60	1345663610	530699	40.06	2505	2680	2410	3240	1750	2495	2535.69	3.65	0	-16105	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	278	11.11	0.82	12	4.69	221.00	2998.00	3205	20240104	-23.40	1945	20240705	26.22	3205	-23.40	20240104	1945	26.22	20240705	3205	-23.40	20240104	1945	26.22	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
61	20240722	130349	57	100.00	KOSPI		기계	N	N	N	N		N	2500	5	2	0.20	1292430430	509189	38.43	2505	2680	2410	3240	1750	2495	2538.26	3.65	0	-16482	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	283	11.31	0.83	12	4.50	221.00	2998.00	3205	20240104	-22.00	1945	20240705	28.53	3205	-22.00	20240104	1945	28.53	20240705	3205	-22.00	20240104	1945	28.53	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
62	20240722	120349	57	100.00	KOSPI		기계	N	N	N	N		N	2520	25	2	1.00	1246437070	490811	37.05	2505	2680	2410	3240	1750	2495	2539.60	3.65	0	-13801	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	285	11.40	0.84	12	4.34	221.00	2998.00	3205	20240104	-21.37	1945	20240705	29.56	3205	-21.37	20240104	1945	29.56	20240705	3205	-21.37	20240104	1945	29.56	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
63	20240722	110351	57	100.00	KOSPI		기계	N	N	N	N		N	2490	-5	5	-0.20	1210125550	476336	35.95	2505	2680	2410	3240	1750	2495	2540.54	3.65	0	-12669	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	282	11.27	0.83	12	4.21	221.00	2998.00	3205	20240104	-22.31	1945	20240705	28.02	3205	-22.31	20240104	1945	28.02	20240705	3205	-22.31	20240104	1945	28.02	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
64	20240722	100349	57	100.00	KOSPI		기계	N	N	N	N		N	2485	-10	5	-0.40	1108861660	435553	32.87	2505	2680	2410	3240	1750	2495	2545.93	3.65	0	-10294	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	281	11.24	0.83	12	3.85	221.00	2998.00	3205	20240104	-22.46	1945	20240705	27.76	3205	-22.46	20240104	1945	27.76	20240705	3205	-22.46	20240104	1945	27.76	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
65	20240722	090348	57	100.00	KOSPI		기계	N	N	N	N		N	2460	-35	5	-1.40	50428555	20440	1.54	2505	2505	2440	3240	1750	2495	2466.38	3.65	0	534	2971	2732	2551	2312	2131	2852	2432	57	745	500	1740	5	1	11309259	278	11.13	0.82	12	0.18	221.00	2998.00	3205	20240104	-23.24	1945	20240705	26.48	3205	-23.24	20240104	1945	26.48	20240705	3205	-23.24	20240104	1945	26.48	20240705	0.02	N	025890	500	56 억		413248	N	N	0	N	00	N
66	20240719	160344	57	100.00	KOSPI		기계	N	N	N	N		N	2495	105	2	4.39	3354190530	1317106	357.98	2370	2790	2370	3105	1675	2390	2546.82	3.72	0	-9907	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	282	11.29	0.83	12	11.65	221.00	2998.00	3205	20240104	-22.15	1945	20240705	28.28	3205	-22.15	20240104	1945	28.28	20240705	3205	-22.15	20240104	1945	28.28	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
67	20240719	150345	57	100.00	KOSPI		기계	N	N	N	N		N	2395	5	2	0.21	3249793850	1274361	346.36	2370	2790	2370	3105	1675	2390	2550.14	3.72	0	-14398	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	271	10.84	0.80	12	11.27	221.00	2998.00	3205	20240104	-25.27	1945	20240705	23.14	3205	-25.27	20240104	1945	23.14	20240705	3205	-25.27	20240104	1945	23.14	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
68	20240719	140348	57	100.00	KOSPI		기계	N	N	N	N		N	2405	15	2	0.63	3124183775	1221901	332.11	2370	2790	2370	3105	1675	2390	2556.82	3.72	0	-13337	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	272	10.88	0.80	12	10.80	221.00	2998.00	3205	20240104	-24.96	1945	20240705	23.65	3205	-24.96	20240104	1945	23.65	20240705	3205	-24.96	20240104	1945	23.65	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
69	20240719	130342	57	100.00	KOSPI		기계	N	N	N	N		N	2490	100	2	4.18	2946361180	1149733	312.49	2370	2790	2370	3105	1675	2390	2562.65	3.72	0	-11480	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	282	11.27	0.83	12	10.17	221.00	2998.00	3205	20240104	-22.31	1945	20240705	28.02	3205	-22.31	20240104	1945	28.02	20240705	3205	-22.31	20240104	1945	28.02	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
70	20240719	120342	57	100.00	KOSPI		기계	N	N	N	N		N	2475	85	2	3.56	2867160600	1117770	303.80	2370	2790	2370	3105	1675	2390	2565.07	3.72	0	-10308	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	280	11.20	0.83	12	9.88	221.00	2998.00	3205	20240104	-22.78	1945	20240705	27.25	3205	-22.78	20240104	1945	27.25	20240705	3205	-22.78	20240104	1945	27.25	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
71	20240719	110345	57	100.00	KOSPI		기계	N	N	N	N		N	2465	75	2	3.14	2762951730	1075871	292.42	2370	2790	2370	3105	1675	2390	2568.11	3.72	0	-6256	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	279	11.15	0.82	12	9.51	221.00	2998.00	3205	20240104	-23.09	1945	20240705	26.74	3205	-23.09	20240104	1945	26.74	20240705	3205	-23.09	20240104	1945	26.74	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
72	20240719	100318	57	100.00	KOSPI		기계	N	N	N	N		N	2480	90	2	3.77	2603275075	1011296	274.86	2370	2790	2370	3105	1675	2390	2574.20	3.72	0	-7453	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	280	11.22	0.83	12	8.94	221.00	2998.00	3205	20240104	-22.62	1945	20240705	27.51	3205	-22.62	20240104	1945	27.51	20240705	3205	-22.62	20240104	1945	27.51	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
73	20240719	090355	57	100.00	KOSPI		기계	N	N	N	N		N	2435	45	2	1.88	39116635	16270	4.42	2370	2440	2370	3105	1675	2390	2404.22	3.72	0	5742	2616	2502	2446	2332	2276	2475	2305	57	715	500	1670	5	1	11309259	275	11.02	0.81	12	0.14	221.00	2998.00	3205	20240104	-24.02	1945	20240705	25.19	3205	-24.02	20240104	1945	25.19	20240705	3205	-24.02	20240104	1945	25.19	20240705	0.02	N	025890	500	56 억		421025	N	N	3	N	00	N
74	20240718	160339	57	100.00	KOSPI		기계	N	N	N	N		N	2390	-200	5	-7.72	886657165	362359	22.94	2545	2560	2390	3365	1815	2590	2447.33	3.83	0	-9028	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	270	10.81	0.80	12	3.20	221.00	2998.00	3205	20240104	-25.43	1945	20240705	22.88	3205	-25.43	20240104	1945	22.88	20240705	3205	-25.43	20240104	1945	22.88	20240705	0.03	N	025890	500	56 억		433446	N	N	3	N	00	N
75	20240718	150343	57	100.00	KOSPI		기계	N	N	N	N		N	2425	-165	5	-6.37	832407040	339729	21.51	2545	2560	2400	3365	1815	2590	2450.19	3.83	0	-10161	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	274	10.97	0.81	12	3.00	221.00	2998.00	3205	20240104	-24.34	1945	20240705	24.68	3205	-24.34	20240104	1945	24.68	20240705	3205	-24.34	20240104	1945	24.68	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
76	20240718	140341	57	100.00	KOSPI		기계	N	N	N	N		N	2460	-130	5	-5.02	746180215	304213	19.26	2545	2560	2400	3365	1815	2590	2452.80	3.83	0	-9117	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	278	11.13	0.82	12	2.69	221.00	2998.00	3205	20240104	-23.24	1945	20240705	26.48	3205	-23.24	20240104	1945	26.48	20240705	3205	-23.24	20240104	1945	26.48	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
77	20240718	130341	57	100.00	KOSPI		기계	N	N	N	N		N	2445	-145	5	-5.60	712274125	290451	18.39	2545	2560	2400	3365	1815	2590	2452.28	3.83	0	-3949	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	277	11.06	0.82	12	2.57	221.00	2998.00	3205	20240104	-23.71	1945	20240705	25.71	3205	-23.71	20240104	1945	25.71	20240705	3205	-23.71	20240104	1945	25.71	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
78	20240718	120341	57	100.00	KOSPI		기계	N	N	N	N		N	2425	-165	5	-6.37	643260445	262089	16.59	2545	2560	2400	3365	1815	2590	2454.33	3.83	0	-1943	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	274	10.97	0.81	12	2.32	221.00	2998.00	3205	20240104	-24.34	1945	20240705	24.68	3205	-24.34	20240104	1945	24.68	20240705	3205	-24.34	20240104	1945	24.68	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
79	20240718	110343	57	100.00	KOSPI		기계	N	N	N	N		N	2420	-170	5	-6.56	597068900	243161	15.39	2545	2560	2400	3365	1815	2590	2455.42	3.83	0	-3176	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	274	10.95	0.81	12	2.15	221.00	2998.00	3205	20240104	-24.49	1945	20240705	24.42	3205	-24.49	20240104	1945	24.42	20240705	3205	-24.49	20240104	1945	24.42	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
80	20240718	100343	57	100.00	KOSPI		기계	N	N	N	N		N	2425	-165	5	-6.37	541726775	220391	13.95	2545	2560	2400	3365	1815	2590	2458.00	3.83	0	-7268	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	274	10.97	0.81	12	1.95	221.00	2998.00	3205	20240104	-24.34	1945	20240705	24.68	3205	-24.34	20240104	1945	24.68	20240705	3205	-24.34	20240104	1945	24.68	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
81	20240718	090345	57	100.00	KOSPI		기계	N	N	N	N		N	2485	-105	5	-4.05	103524995	41054	2.60	2545	2560	2470	3365	1815	2590	2521.60	3.83	0	-5325	3040	2815	2635	2410	2230	2725	2320	57	775	500	1810	5	1	11309259	281	11.24	0.83	12	0.36	221.00	2998.00	3205	20240104	-22.46	1945	20240705	27.76	3205	-22.46	20240104	1945	27.76	20240705	3205	-22.46	20240104	1945	27.76	20240705	0.03	N	025890	500	56 억		433446	N	N	5	N	00	N
82	20240717	160355	57	100.00	KOSPI		기계	N	N	N	N		N	2590	-200	5	-7.17	4144707825	1553113	26.86	2705	2860	2455	3625	1955	2790	2668.46	3.63	0	23231	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	293	11.72	0.86	12	13.73	221.00	2998.00	3205	20240104	-19.19	1945	20240705	33.16	3205	-19.19	20240104	1945	33.16	20240705	3205	-19.19	20240104	1945	33.16	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
83	20240717	150359	57	100.00	KOSPI		기계	N	N	N	N		N	2515	-275	5	-9.86	3981974650	1489649	25.76	2705	2860	2455	3625	1955	2790	2672.80	3.63	0	21397	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	284	11.38	0.84	12	13.17	221.00	2998.00	3205	20240104	-21.53	1945	20240705	29.31	3205	-21.53	20240104	1945	29.31	20240705	3205	-21.53	20240104	1945	29.31	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
84	20240717	140357	57	100.00	KOSPI		기계	N	N	N	N		N	2515	-275	5	-9.86	3637839470	1352463	23.39	2705	2860	2495	3625	1955	2790	2689.51	3.63	0	15361	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	284	11.38	0.84	12	11.96	221.00	2998.00	3205	20240104	-21.53	1945	20240705	29.31	3205	-21.53	20240104	1945	29.31	20240705	3205	-21.53	20240104	1945	29.31	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
85	20240717	130356	57	100.00	KOSPI		기계	N	N	N	N		N	2650	-140	5	-5.02	3215184705	1187755	20.54	2705	2860	2625	3625	1955	2790	2706.68	3.63	0	6342	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	300	11.99	0.88	12	10.50	221.00	2998.00	3205	20240104	-17.32	1945	20240705	36.25	3205	-17.32	20240104	1945	36.25	20240705	3205	-17.32	20240104	1945	36.25	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
86	20240717	120357	57	100.00	KOSPI		기계	N	N	N	N		N	2670	-120	5	-4.30	3054611225	1127021	19.49	2705	2860	2625	3625	1955	2790	2710.08	3.63	0	7376	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	302	12.08	0.89	12	9.97	221.00	2998.00	3205	20240104	-16.69	1945	20240705	37.28	3205	-16.69	20240104	1945	37.28	20240705	3205	-16.69	20240104	1945	37.28	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
87	20240717	110356	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-135	5	-4.84	2899641315	1068868	18.48	2705	2860	2625	3625	1955	2790	2712.55	3.63	0	5224	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	300	12.01	0.89	12	9.45	221.00	2998.00	3205	20240104	-17.16	1945	20240705	36.50	3205	-17.16	20240104	1945	36.50	20240705	3205	-17.16	20240104	1945	36.50	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
88	20240717	100356	57	100.00	KOSPI		기계	N	N	N	N		N	2725	-65	5	-2.33	1795712285	665026	11.50	2705	2755	2625	3625	1955	2790	2699.71	3.63	0	9381	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	308	12.33	0.91	12	5.88	221.00	2998.00	3205	20240104	-14.98	1945	20240705	40.10	3205	-14.98	20240104	1945	40.10	20240705	3205	-14.98	20240104	1945	40.10	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
89	20240717	090321	57	100.00	KOSPI		기계	N	N	N	N		N	2705	-85	5	-3.05	432284035	159592	2.76	2705	2755	2675	3625	1955	2790	2706.74	3.63	0	-2076	3256	3022	2631	2397	2006	3140	2515	57	835	500	1950	5	1	11309259	306	12.24	0.90	12	1.41	221.00	2998.00	3205	20240104	-15.60	1945	20240705	39.07	3205	-15.60	20240104	1945	39.07	20240705	3205	-15.60	20240104	1945	39.07	20240705	0.03	N	025890	500	56 억		410057	N	N	5	N	00	N
90	20240716	160357	57	100.00	KOSPI		기계	N	N	N	N		N	2790	585	2	26.53	15852984775	5727648	1572.50	2240	2865	2240	2865	1545	2205	2767.74	3.86	0	-26085	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	316	12.62	0.93	12	50.65	221.00	2998.00	3205	20240104	-12.95	1945	20240705	43.44	3205	-12.95	20240104	1945	43.44	20240705	3205	-12.95	20240104	1945	43.44	20240705	0.03	N	025890	500	56 억		436278	N	N	5	N	00	N
91	20240716	150401	57	100.00	KOSPI		기계	N	N	N	N		N	2815	610	2	27.66	14860208780	5377327	1476.32	2240	2865	2240	2865	1545	2205	2763.49	3.86	0	-26206	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	318	12.74	0.94	12	47.55	221.00	2998.00	3205	20240104	-12.17	1945	20240705	44.73	3205	-12.17	20240104	1945	44.73	20240705	3205	-12.17	20240104	1945	44.73	20240705	0.03	N	025890	500	56 억		436278	N	N	4	N	00	N
92	20240716	140400	57	100.00	KOSPI		기계	N	N	N	N		N	2865	660	1	29.93	12837128310	4654709	1277.93	2240	2865	2240	2865	1545	2205	2757.88	3.86	0	-22084	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	324	12.96	0.96	12	41.16	221.00	2998.00	3205	20240104	-10.61	1945	20240705	47.30	3205	-10.61	20240104	1945	47.30	20240705	3205	-10.61	20240104	1945	47.30	20240705	0.03	N	025890	500	56 억		436278	N	N	4	N	00	N
93	20240716	130359	57	100.00	KOSPI		기계	N	N	N	N		N	2865	660	1	29.93	12802249800	4642535	1274.58	2240	2865	2240	2865	1545	2205	2757.60	3.86	0	-22084	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	324	12.96	0.96	12	41.05	221.00	2998.00	3205	20240104	-10.61	1945	20240705	47.30	3205	-10.61	20240104	1945	47.30	20240705	3205	-10.61	20240104	1945	47.30	20240705	0.03	N	025890	500	56 억		436278	N	N	4	N	00	N
94	20240716	120359	57	100.00	KOSPI		기계	N	N	N	N		N	2810	605	2	27.44	12056728270	4380327	1202.60	2240	2865	2240	2865	1545	2205	2752.47	3.86	0	-21613	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	318	12.71	0.94	12	38.73	221.00	2998.00	3205	20240104	-12.32	1945	20240705	44.47	3205	-12.32	20240104	1945	44.47	20240705	3205	-12.32	20240104	1945	44.47	20240705	0.03	N	025890	500	56 억		436278	N	N	4	N	00	N
95	20240716	110359	57	100.00	KOSPI		기계	N	N	N	N		N	2635	430	2	19.50	7701276200	2828177	776.46	2240	2865	2240	2865	1545	2205	2723.05	3.86	0	-21929	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	298	11.92	0.88	12	25.01	221.00	2998.00	3205	20240104	-17.78	1945	20240705	35.48	3205	-17.78	20240104	1945	35.48	20240705	3205	-17.78	20240104	1945	35.48	20240705	0.03	N	025890	500	56 억		436278	N	N	4	N	00	N
96	20240716	100359	57	100.00	KOSPI		기계	N	N	N	N		N	2695	490	2	22.22	6924212665	2535533	696.12	2240	2865	2240	2865	1545	2205	2730.87	3.86	0	-22370	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	305	12.19	0.90	12	22.42	221.00	2998.00	3205	20240104	-15.91	1945	20240705	38.56	3205	-15.91	20240104	1945	38.56	20240705	3205	-15.91	20240104	1945	38.56	20240705	0.03	N	025890	500	56 억		436278	N	N	4	N	00	N
97	20240716	090357	57	100.00	KOSPI		기계	N	N	N	N		N	2460	255	2	11.56	181429195	77763	21.35	2240	2460	2240	2865	1545	2205	2333.10	3.86	0	1482	2501	2352	2171	2022	1841	2427	2097	57	660	500	1540	5	1	11309259	278	11.13	0.82	12	0.69	221.00	2998.00	3205	20240104	-23.24	1945	20240705	26.48	3205	-23.24	20240104	1945	26.48	20240705	3205	-23.24	20240104	1945	26.48	20240705	0.03	N	025890	500	56 억		436278	Y	N	4	N	00	N
98	20240715	160353	57	100.00	KOSPI		기계	N	N	N	N		N	2205	212	2	10.64	744113071	343188	3605.67	1997	2320	1990	2590	1396	1993	2168.21	3.72	0	14818	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	249	9.98	0.74	12	3.03	221.00	2998.00	3205	20240104	-31.20	1945	20240705	13.37	3205	-31.20	20240104	1945	13.37	20240705	3205	-31.20	20240104	1945	13.37	20240705	0.03	N	025890	500	56 억		420722	N	N	4	N	00	N
99	20240715	150355	57	100.00	KOSPI		기계	N	N	N	N		N	2120	127	2	6.37	681876881	314520	3304.48	1997	2320	1990	2590	1396	1993	2167.99	3.72	0	12519	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	240	9.59	0.71	12	2.78	221.00	2998.00	3205	20240104	-33.85	1945	20240705	9.00	3205	-33.85	20240104	1945	9.00	20240705	3205	-33.85	20240104	1945	9.00	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
100	20240715	140355	57	100.00	KOSPI		기계	N	N	N	N		N	2135	142	2	7.12	647823811	298357	3134.66	1997	2320	1990	2590	1396	1993	2171.30	3.72	0	11705	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	241	9.66	0.71	12	2.64	221.00	2998.00	3205	20240104	-33.39	1945	20240705	9.77	3205	-33.39	20240104	1945	9.77	20240705	3205	-33.39	20240104	1945	9.77	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
101	20240715	130355	57	100.00	KOSPI		기계	N	N	N	N		N	2095	102	2	5.12	584308991	268418	2820.11	1997	2320	1990	2590	1396	1993	2176.86	3.72	0	4269	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	237	9.48	0.70	12	2.37	221.00	2998.00	3205	20240104	-34.63	1945	20240705	7.71	3205	-34.63	20240104	1945	7.71	20240705	3205	-34.63	20240104	1945	7.71	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
102	20240715	120356	57	100.00	KOSPI		기계	N	N	N	N		N	2040	47	2	2.36	21219441	10454	109.83	1997	2045	1990	2590	1396	1993	2029.79	3.72	0	-1024	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	231	9.23	0.68	12	0.09	221.00	2998.00	3205	20240104	-36.35	1945	20240705	4.88	3205	-36.35	20240104	1945	4.88	20240705	3205	-36.35	20240104	1945	4.88	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
103	20240715	110355	57	100.00	KOSPI		기계	N	N	N	N		N	2010	17	2	0.85	2592481	1299	13.65	1997	2010	1990	2590	1396	1993	1995.75	3.72	0	-81	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	227	9.10	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.29	1945	20240705	3.34	3205	-37.29	20240104	1945	3.34	20240705	3205	-37.29	20240104	1945	3.34	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
104	20240715	100356	57	100.00	KOSPI		기계	N	N	N	N		N	2010	17	2	0.85	2564341	1285	13.50	1997	2010	1990	2590	1396	1993	1995.60	3.72	0	-81	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	5	1	11309259	227	9.10	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.29	1945	20240705	3.34	3205	-37.29	20240104	1945	3.34	20240705	3205	-37.29	20240104	1945	3.34	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
105	20240715	090356	57	100.00	KOSPI		기계	N	N	N	N		N	1997	4	2	0.20	686968	344	3.61	1997	1997	1997	2590	1396	1993	1997.00	3.72	0	0	2023	2008	2000	1985	1977	2004	1981	57	597	500	1390	1	1	11309259	226	9.04	0.67	12	0.00	221.00	2998.00	3205	20240104	-37.69	1945	20240705	2.67	3205	-37.69	20240104	1945	2.67	20240705	3205	-37.69	20240104	1945	2.67	20240705	0.03	N	025890	500	56 억		420722	N	N	3	N	00	N
106	20240712	160352	57	100.00	KOSPI		기계	N	N	N	N		N	1993	-7	5	-0.35	19006419	9518	79.52	2000	2015	1992	2600	1400	2000	1996.89	3.73	0	-635	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	225	9.02	0.66	12	0.08	221.00	2998.00	3205	20230706	-37.82	1945	20240705	2.47	3205	-37.82	20240104	1945	2.47	20240705	3205	-37.82	20240104	1945	2.47	20240705	0.03	N	025890	500	56 억		421336	N	N	3	N	00	N
107	20240712	150354	57	100.00	KOSPI		기계	N	N	N	N		N	1993	-7	5	-0.35	18852958	9441	78.88	2000	2015	1992	2600	1400	2000	1996.92	3.73	0	-592	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	225	9.02	0.66	12	0.08	221.00	2998.00	3205	20230706	-37.82	1945	20240705	2.47	3205	-37.82	20240104	1945	2.47	20240705	3205	-37.82	20240104	1945	2.47	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
108	20240712	140356	57	100.00	KOSPI		기계	N	N	N	N		N	1994	-6	5	-0.30	18225093	9126	76.25	2000	2015	1992	2600	1400	2000	1997.05	3.73	0	-448	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	226	9.02	0.67	12	0.08	221.00	2998.00	3205	20230706	-37.78	1945	20240705	2.52	3205	-37.78	20240104	1945	2.52	20240705	3205	-37.78	20240104	1945	2.52	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
109	20240712	130353	57	100.00	KOSPI		기계	N	N	N	N		N	1996	-4	5	-0.20	16424982	8224	68.71	2000	2015	1992	2600	1400	2000	1997.20	3.73	0	-355	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	226	9.03	0.67	12	0.07	221.00	2998.00	3205	20230706	-37.72	1945	20240705	2.62	3205	-37.72	20240104	1945	2.62	20240705	3205	-37.72	20240104	1945	2.62	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
110	20240712	120354	57	100.00	KOSPI		기계	N	N	N	N		N	1993	-7	5	-0.35	6010319	3001	25.07	2000	2015	1992	2600	1400	2000	2002.77	3.73	0	-435	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	225	9.02	0.66	12	0.03	221.00	2998.00	3205	20230706	-37.82	1945	20240705	2.47	3205	-37.82	20240104	1945	2.47	20240705	3205	-37.82	20240104	1945	2.47	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
111	20240712	110352	57	100.00	KOSPI		기계	N	N	N	N		N	1995	-5	5	-0.25	5583672	2787	23.29	2000	2015	1995	2600	1400	2000	2003.47	3.73	0	-357	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	226	9.03	0.67	12	0.02	221.00	2998.00	3205	20230706	-37.75	1945	20240705	2.57	3205	-37.75	20240104	1945	2.57	20240705	3205	-37.75	20240104	1945	2.57	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
112	20240712	100355	57	100.00	KOSPI		기계	N	N	N	N		N	1997	-3	5	-0.15	3753796	1872	15.64	2000	2015	1997	2600	1400	2000	2005.23	3.73	0	-340	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	1	1	11309259	226	9.04	0.67	12	0.02	221.00	2998.00	3205	20230706	-37.69	1945	20240705	2.67	3205	-37.69	20240104	1945	2.67	20240705	3205	-37.69	20240104	1945	2.67	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
113	20240712	090352	57	100.00	KOSPI		기계	N	N	N	N		N	2000	0	3	0.00	122000	61	0.51	2000	2000	2000	2600	1400	2000	2000.00	3.73	0	0	2039	2019	2000	1980	1961	2029	1990	57	600	500	1400	5	1	11309259	226	9.05	0.67	12	0.00	221.00	2998.00	3205	20230706	-37.60	1945	20240705	2.83	3205	-37.60	20240104	1945	2.83	20240705	3205	-37.60	20240104	1945	2.83	20240705	0.03	N	025890	500	56 억		421336	N	N	17	N	00	N
114	20240711	160350	57	100.00	KOSPI		기계	N	N	N	N		N	2000	19	2	0.96	23860453	11969	147.64	1989	2020	1981	2575	1387	1981	1993.52	3.73	0	-65	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	5	1	11309259	226	9.05	0.67	12	0.11	221.00	2998.00	3220	20230705	-37.89	1945	20240705	2.83	3205	-37.60	20240104	1945	2.83	20240705	3205	-37.60	20240104	1945	2.83	20240705	0.03	N	025890	500	56 억		421387	N	N	17	N	00	N
115	20240711	150355	57	100.00	KOSPI		기계	N	N	N	N		N	2010	29	2	1.46	23790438	11934	147.21	1989	2020	1981	2575	1387	1981	1993.50	3.73	0	-48	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	5	1	11309259	227	9.10	0.67	12	0.11	221.00	2998.00	3220	20230705	-37.58	1945	20240705	3.34	3205	-37.29	20240104	1945	3.34	20240705	3205	-37.29	20240104	1945	3.34	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
116	20240711	140354	57	100.00	KOSPI		기계	N	N	N	N		N	2010	29	2	1.46	23346228	11713	144.48	1989	2020	1981	2575	1387	1981	1993.19	3.73	0	-48	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	5	1	11309259	227	9.10	0.67	12	0.10	221.00	2998.00	3220	20230705	-37.58	1945	20240705	3.34	3205	-37.29	20240104	1945	3.34	20240705	3205	-37.29	20240104	1945	3.34	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
117	20240711	130353	57	100.00	KOSPI		기계	N	N	N	N		N	2020	39	2	1.97	22582173	11333	139.79	1989	2020	1981	2575	1387	1981	1992.60	3.73	0	-48	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	5	1	11309259	228	9.14	0.67	12	0.10	221.00	2998.00	3220	20230705	-37.27	1945	20240705	3.86	3205	-36.97	20240104	1945	3.86	20240705	3205	-36.97	20240104	1945	3.86	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
118	20240711	120353	57	100.00	KOSPI		기계	N	N	N	N		N	1998	17	2	0.86	18360478	9227	113.82	1989	1998	1981	2575	1387	1981	1989.86	3.73	0	62	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	1	1	11309259	226	9.04	0.67	12	0.08	221.00	2998.00	3220	20230705	-37.95	1945	20240705	2.72	3205	-37.66	20240104	1945	2.72	20240705	3205	-37.66	20240104	1945	2.72	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
119	20240711	110352	57	100.00	KOSPI		기계	N	N	N	N		N	1997	16	2	0.81	17930908	9012	111.16	1989	1997	1981	2575	1387	1981	1989.67	3.73	0	74	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	1	1	11309259	226	9.04	0.67	12	0.08	221.00	2998.00	3220	20230705	-37.98	1945	20240705	2.67	3205	-37.69	20240104	1945	2.67	20240705	3205	-37.69	20240104	1945	2.67	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
120	20240711	100351	57	100.00	KOSPI		기계	N	N	N	N		N	1994	13	2	0.66	9169578	4614	56.91	1989	1994	1981	2575	1387	1981	1987.34	3.73	0	151	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	1	1	11309259	226	9.02	0.67	12	0.04	221.00	2998.00	3220	20230705	-38.07	1945	20240705	2.52	3205	-37.78	20240104	1945	2.52	20240705	3205	-37.78	20240104	1945	2.52	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
121	20240711	090350	57	100.00	KOSPI		기계	N	N	N	N		N	1989	8	2	0.40	101439	51	0.63	1989	1989	1989	2575	1387	1981	1989.00	3.73	0	0	2006	1993	1977	1964	1948	2000	1971	57	594	500	1380	1	1	11309259	225	9.00	0.66	12	0.00	221.00	2998.00	3220	20230705	-38.23	1945	20240705	2.26	3205	-37.94	20240104	1945	2.26	20240705	3205	-37.94	20240104	1945	2.26	20240705	0.03	N	025890	500	56 억		421387	N	N	8	N	00	N
122	20240710	160351	57	100.00	KOSPI		기계	N	N	N	N		N	1981	20	2	1.02	16015262	8105	53.44	1980	1990	1961	2545	1373	1961	1975.97	3.74	0	-1487	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	224	8.96	0.66	12	0.07	221.00	2998.00	3320	20230704	-40.33	1945	20240705	1.85	3205	-38.19	20240104	1945	1.85	20240705	3205	-38.19	20240104	1945	1.85	20240705	0.03	N	025890	500	56 억		422874	N	N	8	N	00	N
123	20240710	150352	57	100.00	KOSPI		기계	N	N	N	N		N	1984	23	2	1.17	15896402	8045	53.04	1980	1990	1961	2545	1373	1961	1975.94	3.74	0	-1487	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	224	8.98	0.66	12	0.07	221.00	2998.00	3320	20230704	-40.24	1945	20240705	2.01	3205	-38.10	20240104	1945	2.01	20240705	3205	-38.10	20240104	1945	2.01	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
124	20240710	140351	57	100.00	KOSPI		기계	N	N	N	N		N	1981	20	2	1.02	13180412	6672	43.99	1980	1990	1961	2545	1373	1961	1975.48	3.74	0	-1136	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	224	8.96	0.66	12	0.06	221.00	2998.00	3320	20230704	-40.33	1945	20240705	1.85	3205	-38.19	20240104	1945	1.85	20240705	3205	-38.19	20240104	1945	1.85	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
125	20240710	130351	57	100.00	KOSPI		기계	N	N	N	N		N	1978	17	2	0.87	8174611	4127	27.21	1980	1990	1965	2545	1373	1961	1980.76	3.74	0	-1011	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	224	8.95	0.66	12	0.04	221.00	2998.00	3320	20230704	-40.42	1945	20240705	1.70	3205	-38.28	20240104	1945	1.70	20240705	3205	-38.28	20240104	1945	1.70	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
126	20240710	120349	57	100.00	KOSPI		기계	N	N	N	N		N	1986	25	2	1.27	7773595	3925	25.88	1980	1990	1965	2545	1373	1961	1980.53	3.74	0	-1011	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	225	8.99	0.66	12	0.03	221.00	2998.00	3320	20230704	-40.18	1945	20240705	2.11	3205	-38.03	20240104	1945	2.11	20240705	3205	-38.03	20240104	1945	2.11	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
127	20240710	110352	57	100.00	KOSPI		기계	N	N	N	N		N	1976	15	2	0.76	6263557	3164	20.86	1980	1988	1965	2545	1373	1961	1979.63	3.74	0	-466	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	223	8.94	0.66	12	0.03	221.00	2998.00	3320	20230704	-40.48	1945	20240705	1.59	3205	-38.35	20240104	1945	1.59	20240705	3205	-38.35	20240104	1945	1.59	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
128	20240710	100348	57	100.00	KOSPI		기계	N	N	N	N		N	1965	4	2	0.20	6007741	3034	20.00	1980	1988	1965	2545	1373	1961	1980.14	3.74	0	-452	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	222	8.89	0.66	12	0.03	221.00	2998.00	3320	20230704	-40.81	1945	20240705	1.03	3205	-38.69	20240104	1945	1.03	20240705	3205	-38.69	20240104	1945	1.03	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
129	20240710	090351	57	100.00	KOSPI		기계	N	N	N	N		N	1988	27	2	1.38	4304479	2168	14.29	1980	1988	1980	2545	1373	1961	1985.46	3.74	0	-730	2031	1995	1974	1938	1917	1985	1928	57	584	500	1370	1	1	11309259	225	9.00	0.66	12	0.02	221.00	2998.00	3320	20230704	-40.12	1945	20240705	2.21	3205	-37.97	20240104	1945	2.21	20240705	3205	-37.97	20240104	1945	2.21	20240705	0.03	N	025890	500	56 억		422874	N	N	9	N	00	N
130	20240709	160351	57	100.00	KOSPI		기계	N	N	N	N		N	1961	-26	5	-1.31	29990345	15167	49.37	2005	2010	1953	2580	1391	1987	1977.34	3.74	0	-657	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	222	8.87	0.65	12	0.13	221.00	2998.00	3375	20230703	-41.90	1945	20240705	0.82	3205	-38.81	20240104	1945	0.82	20240705	3205	-38.81	20240104	1945	0.82	20240705	0.03	N	025890	500	56 억		423524	N	N	9	N	00	N
131	20240709	150351	57	100.00	KOSPI		기계	N	N	N	N		N	1962	-25	5	-1.26	28831116	14576	47.44	2005	2010	1953	2580	1391	1987	1977.99	3.74	0	-548	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	222	8.88	0.65	12	0.13	221.00	2998.00	3375	20230703	-41.87	1945	20240705	0.87	3205	-38.78	20240104	1945	0.87	20240705	3205	-38.78	20240104	1945	0.87	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
132	20240709	140351	57	100.00	KOSPI		기계	N	N	N	N		N	1953	-34	5	-1.71	27618929	13958	45.43	2005	2010	1953	2580	1391	1987	1978.72	3.74	0	-364	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	221	8.84	0.65	12	0.12	221.00	2998.00	3375	20230703	-42.13	1945	20240705	0.41	3205	-39.06	20240104	1945	0.41	20240705	3205	-39.06	20240104	1945	0.41	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
133	20240709	130352	57	100.00	KOSPI		기계	N	N	N	N		N	1979	-8	5	-0.40	14103211	7075	23.03	2005	2010	1979	2580	1391	1987	1993.39	3.74	0	-220	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	224	8.95	0.66	12	0.06	221.00	2998.00	3375	20230703	-41.36	1945	20240705	1.75	3205	-38.25	20240104	1945	1.75	20240705	3205	-38.25	20240104	1945	1.75	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
134	20240709	120353	57	100.00	KOSPI		기계	N	N	N	N		N	1987	0	3	0.00	12854585	6445	20.98	2005	2010	1982	2580	1391	1987	1994.51	3.74	0	-127	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	225	8.99	0.66	12	0.06	221.00	2998.00	3375	20230703	-41.13	1945	20240705	2.16	3205	-38.00	20240104	1945	2.16	20240705	3205	-38.00	20240104	1945	2.16	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
135	20240709	110351	57	100.00	KOSPI		기계	N	N	N	N		N	1985	-2	5	-0.10	12298375	6165	20.07	2005	2010	1982	2580	1391	1987	1994.87	3.74	0	-127	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	224	8.98	0.66	12	0.05	221.00	2998.00	3375	20230703	-41.19	1945	20240705	2.06	3205	-38.07	20240104	1945	2.06	20240705	3205	-38.07	20240104	1945	2.06	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
136	20240709	100351	57	100.00	KOSPI		기계	N	N	N	N		N	1987	0	3	0.00	12173294	6102	19.86	2005	2010	1982	2580	1391	1987	1994.97	3.74	0	-89	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	1	1	11309259	225	8.99	0.66	12	0.05	221.00	2998.00	3375	20230703	-41.13	1945	20240705	2.16	3205	-38.00	20240104	1945	2.16	20240705	3205	-38.00	20240104	1945	2.16	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
137	20240709	090351	57	100.00	KOSPI		기계	N	N	N	N		N	2005	18	2	0.91	4565049	2277	7.41	2005	2005	1997	2580	1391	1987	2004.85	3.74	0	-71	2018	2002	1974	1958	1930	2010	1966	57	593	500	1390	5	1	11309259	227	9.07	0.67	12	0.02	221.00	2998.00	3375	20230703	-40.59	1945	20240705	3.08	3205	-37.44	20240104	1945	3.08	20240705	3205	-37.44	20240104	1945	3.08	20240705	0.03	N	025890	500	56 억		423524	N	N	12	N	00	N
138	20240708	160348	57	100.00	KOSPI		기계	N	N	N	N		N	1987	32	2	1.64	60607286	30716	98.95	1955	1990	1946	2540	1369	1955	1973.15	3.75	0	-311	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	225	8.99	0.66	12	0.27	221.00	2998.00	3375	20230703	-41.13	1945	20240705	2.16	3205	-38.00	20240104	1945	2.16	20240705	3205	-38.00	20240104	1945	2.16	20240705	0.03	N	025890	500	56 억		423821	N	N	12	N	00	N
139	20240708	150349	57	100.00	KOSPI		기계	N	N	N	N		N	1989	34	2	1.74	58025349	29418	94.77	1955	1990	1946	2540	1369	1955	1972.44	3.75	0	-280	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	225	9.00	0.66	12	0.26	221.00	2998.00	3375	20230703	-41.07	1945	20240705	2.26	3205	-37.94	20240104	1945	2.26	20240705	3205	-37.94	20240104	1945	2.26	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
140	20240708	140350	57	100.00	KOSPI		기계	N	N	N	N		N	1985	30	2	1.53	29762616	15179	48.90	1955	1990	1946	2540	1369	1955	1960.78	3.75	0	-199	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	224	8.98	0.66	12	0.13	221.00	2998.00	3375	20230703	-41.19	1945	20240705	2.06	3205	-38.07	20240104	1945	2.06	20240705	3205	-38.07	20240104	1945	2.06	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
141	20240708	130348	57	100.00	KOSPI		기계	N	N	N	N		N	1984	29	2	1.48	28404852	14494	46.69	1955	1990	1946	2540	1369	1955	1959.77	3.75	0	-199	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	224	8.98	0.66	12	0.13	221.00	2998.00	3375	20230703	-41.21	1945	20240705	2.01	3205	-38.10	20240104	1945	2.01	20240705	3205	-38.10	20240104	1945	2.01	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
142	20240708	120350	57	100.00	KOSPI		기계	N	N	N	N		N	1966	11	2	0.56	16457590	8425	27.14	1955	1966	1946	2540	1369	1955	1953.42	3.75	0	-79	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	222	8.90	0.66	12	0.07	221.00	2998.00	3375	20230703	-41.75	1945	20240705	1.08	3205	-38.66	20240104	1945	1.08	20240705	3205	-38.66	20240104	1945	1.08	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
143	20240708	110348	57	100.00	KOSPI		기계	N	N	N	N		N	1965	10	2	0.51	16058558	8222	26.49	1955	1966	1946	2540	1369	1955	1953.12	3.75	0	-55	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	222	8.89	0.66	12	0.07	221.00	2998.00	3375	20230703	-41.78	1945	20240705	1.03	3205	-38.69	20240104	1945	1.03	20240705	3205	-38.69	20240104	1945	1.03	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
144	20240708	100349	57	100.00	KOSPI		기계	N	N	N	N		N	1955	0	3	0.00	13365959	6845	22.05	1955	1955	1946	2540	1369	1955	1952.66	3.75	0	-62	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	221	8.85	0.65	12	0.06	221.00	2998.00	3375	20230703	-42.07	1945	20240705	0.51	3205	-39.00	20240104	1945	0.51	20240705	3205	-39.00	20240104	1945	0.51	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
145	20240708	090349	57	100.00	KOSPI		기계	N	N	N	N		N	1954	-1	5	-0.05	2979256	1524	4.91	1955	1955	1951	2540	1369	1955	1954.89	3.75	0	-54	2020	1987	1966	1933	1912	1977	1923	57	585	500	1360	1	1	11309259	221	8.84	0.65	12	0.01	221.00	2998.00	3375	20230703	-42.10	1945	20240705	0.46	3205	-39.03	20240104	1945	0.46	20240705	3205	-39.03	20240104	1945	0.46	20240705	0.03	N	025890	500	56 억		423821	N	N	11	N	00	N
146	20240705	160347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1955	-44	5	-2.20	61124027	31042	103.12	1999	1999	1945	2595	1400	1999	1969.08	3.80	0	-5547	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	221	8.85	0.65	12	0.27	221.00	2998.00	3460	20230629	-43.50	1945	20240705	0.51	3205	-39.00	20240104	1945	0.51	20240705	3220	-39.29	20230705	1945	0.51	20240705	0.03	N	025890	500	56 억		429362	N	N	11	N	00	N
147	20240705	150349	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1952	-47	5	-2.35	54259661	27522	91.42	1999	1999	1952	2595	1400	1999	1971.50	3.80	0	-5393	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	221	8.83	0.65	12	0.24	221.00	2998.00	3460	20230629	-43.58	1952	20240705	0.00	3205	-39.10	20240104	1952	0.00	20240705	3220	-39.38	20230705	1952	0.00	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
148	20240705	140348	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1969	-30	5	-1.50	39279231	19876	66.02	1999	1999	1966	2595	1400	1999	1976.21	3.80	0	-3824	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	223	8.91	0.66	12	0.18	221.00	2998.00	3460	20230629	-43.09	1966	20240705	0.15	3205	-38.56	20240104	1966	0.15	20240705	3220	-38.85	20230705	1966	0.15	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
149	20240705	130347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1969	-30	5	-1.50	38735798	19600	65.11	1999	1999	1966	2595	1400	1999	1976.32	3.80	0	-3790	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	223	8.91	0.66	12	0.17	221.00	2998.00	3460	20230629	-43.09	1966	20240705	0.15	3205	-38.56	20240104	1966	0.15	20240705	3220	-38.85	20230705	1966	0.15	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
150	20240705	120348	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1971	-28	5	-1.40	38412918	19436	64.56	1999	1999	1966	2595	1400	1999	1976.38	3.80	0	-3628	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	223	8.92	0.66	12	0.17	221.00	2998.00	3460	20230629	-43.03	1966	20240705	0.25	3205	-38.50	20240104	1966	0.25	20240705	3220	-38.79	20230705	1966	0.25	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
151	20240705	110347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1970	-29	5	-1.45	31939094	16145	53.63	1999	1999	1966	2595	1400	1999	1978.27	3.80	0	-3380	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	223	8.91	0.66	12	0.14	221.00	2998.00	3460	20230629	-43.06	1966	20240705	0.20	3205	-38.53	20240104	1966	0.20	20240705	3220	-38.82	20230705	1966	0.20	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
152	20240705	100347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1983	-16	5	-0.80	17487005	8804	29.25	1999	1999	1966	2595	1400	1999	1986.26	3.80	0	-2783	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	224	8.97	0.66	12	0.08	221.00	2998.00	3460	20230629	-42.69	1966	20240705	0.86	3205	-38.13	20240104	1966	0.86	20240705	3220	-38.42	20230705	1966	0.86	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
153	20240705	090348	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1993	-6	5	-0.30	5260505	2633	8.75	1999	1999	1993	2595	1400	1999	1997.91	3.80	0	-649	2062	2030	2013	1981	1964	2022	1973	57	596	500	1390	1	1	11309259	225	9.02	0.66	12	0.02	221.00	2998.00	3460	20230629	-42.40	1993	20240705	0.00	3205	-37.82	20240104	1993	0.00	20240705	3220	-38.11	20230705	1993	0.00	20240705	0.03	N	025890	500	56 억		429362	N	N	9	N	00	N
154	20240704	160345	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1999	-36	5	-1.77	58891604	29342	70.97	2035	2045	1996	2645	1425	2035	2007.08	3.80	0	-208	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	1	1	11309259	226	9.05	0.67	12	0.26	221.00	2998.00	3510	20230628	-43.05	1996	20240704	0.15	3205	-37.63	20240104	1996	0.15	20240704	3320	-39.79	20230704	1996	0.15	20240704	0.03	N	025890	500	56 억		429564	N	N	9	N	00	N
155	20240704	150347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2000	-35	5	-1.72	58171839	28982	70.10	2035	2045	1996	2645	1425	2035	2007.17	3.80	0	-203	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	5	1	11309259	226	9.05	0.67	12	0.26	221.00	2998.00	3510	20230628	-43.02	1996	20240704	0.20	3205	-37.60	20240104	1996	0.20	20240704	3320	-39.76	20230704	1996	0.20	20240704	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
156	20240704	140347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1999	-36	5	-1.77	55272432	27531	66.59	2035	2045	1996	2645	1425	2035	2007.64	3.80	0	-203	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	1	1	11309259	226	9.05	0.67	12	0.24	221.00	2998.00	3510	20230628	-43.05	1996	20240704	0.15	3205	-37.63	20240104	1996	0.15	20240704	3320	-39.79	20230704	1996	0.15	20240704	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
157	20240704	130348	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2000	-35	5	-1.72	54232664	27011	65.33	2035	2045	1996	2645	1425	2035	2007.80	3.80	0	-24	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	5	1	11309259	226	9.05	0.67	12	0.24	221.00	2998.00	3510	20230628	-43.02	1996	20240704	0.20	3205	-37.60	20240104	1996	0.20	20240704	3320	-39.76	20230704	1996	0.20	20240704	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
158	20240704	120346	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2000	-35	5	-1.72	49270641	24530	59.33	2035	2045	1996	2645	1425	2035	2008.59	3.80	0	-24	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	5	1	11309259	226	9.05	0.67	12	0.22	221.00	2998.00	3510	20230628	-43.02	1996	20240704	0.20	3205	-37.60	20240104	1996	0.20	20240704	3320	-39.76	20230704	1996	0.20	20240704	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
159	20240704	110346	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2015	-20	5	-0.98	17217465	8496	20.55	2035	2045	2015	2645	1425	2035	2026.54	3.80	0	-95	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	5	1	11309259	228	9.12	0.67	12	0.08	221.00	2998.00	3510	20230628	-42.59	2015	20240704	0.00	3205	-37.13	20240104	2015	0.00	20240704	3320	-39.31	20230704	2015	0.00	20240704	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
160	20240704	100347	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2035	0	3	0.00	4533600	2231	5.40	2035	2045	2025	2645	1425	2035	2032.09	3.80	0	-127	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	5	1	11309259	230	9.21	0.68	12	0.02	221.00	2998.00	3510	20230628	-42.02	2025	20240704	0.49	3205	-36.51	20240104	2025	0.49	20240704	3320	-38.70	20230704	2025	0.49	20240704	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
161	20240704	090346	57	100.00	KOSPI		기계	N	N	N	N		N	2045	10	2	0.49	2295530	1128	2.73	2035	2045	2035	2645	1425	2035	2035.04	3.80	0	-171	2118	2076	2053	2011	1988	2065	2000	57	610	500	1420	5	1	11309259	231	9.25	0.68	12	0.01	221.00	2998.00	3510	20230628	-41.74	2030	20240703	0.74	3205	-36.19	20240104	2030	0.74	20240703	3320	-38.40	20230704	2030	0.74	20240703	0.03	N	025890	500	56 억		429564	N	N	10	N	00	N
162	20240703	160344	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2035	-60	5	-2.86	84860415	41345	182.93	2090	2095	2030	2720	1470	2095	2052.50	3.83	0	-3107	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	230	9.21	0.68	12	0.37	221.00	2998.00	3510	20230628	-42.02	2030	20240703	0.25	3205	-36.51	20240104	2030	0.25	20240703	3375	-39.70	20230703	2030	0.25	20240703	0.03	N	025890	500	56 억		432671	N	N	10	N	00	N
163	20240703	150346	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2030	-65	5	-3.10	81420770	39655	175.46	2090	2095	2030	2720	1470	2095	2053.23	3.83	0	-2521	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	230	9.19	0.68	12	0.35	221.00	2998.00	3510	20230628	-42.17	2030	20240703	0.00	3205	-36.66	20240104	2030	0.00	20240703	3375	-39.85	20230703	2030	0.00	20240703	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
164	20240703	140346	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2050	-45	5	-2.15	48491880	23502	103.99	2090	2095	2050	2720	1470	2095	2063.31	3.83	0	-384	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	232	9.28	0.68	12	0.21	221.00	2998.00	3510	20230628	-41.60	2050	20240703	0.00	3205	-36.04	20240104	2050	0.00	20240703	3375	-39.26	20230703	2050	0.00	20240703	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
165	20240703	130346	57	100.00	KOSPI		기계	N	N	N	N		N	2065	-30	5	-1.43	17552125	8459	37.43	2090	2095	2065	2720	1470	2095	2074.96	3.83	0	-514	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	234	9.34	0.69	12	0.07	221.00	2998.00	3510	20230628	-41.17	2055	20240701	0.49	3205	-35.57	20240104	2055	0.49	20240701	3375	-38.81	20230703	2055	0.49	20240701	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
166	20240703	120345	57	100.00	KOSPI		기계	N	N	N	N		N	2070	-25	5	-1.19	12907050	6215	27.50	2090	2095	2070	2720	1470	2095	2076.76	3.83	0	-514	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	234	9.37	0.69	12	0.05	221.00	2998.00	3510	20230628	-41.03	2055	20240701	0.73	3205	-35.41	20240104	2055	0.73	20240701	3375	-38.67	20230703	2055	0.73	20240701	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
167	20240703	110347	57	100.00	KOSPI		기계	N	N	N	N		N	2075	-20	5	-0.95	2453520	1177	5.21	2090	2095	2075	2720	1470	2095	2084.55	3.83	0	-514	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	235	9.39	0.69	12	0.01	221.00	2998.00	3510	20230628	-40.88	2055	20240701	0.97	3205	-35.26	20240104	2055	0.97	20240701	3375	-38.52	20230703	2055	0.97	20240701	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
168	20240703	100346	57	100.00	KOSPI		기계	N	N	N	N		N	2080	-15	5	-0.72	1532480	734	3.25	2090	2095	2080	2720	1470	2095	2087.85	3.83	0	-169	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	235	9.41	0.69	12	0.01	221.00	2998.00	3510	20230628	-40.74	2055	20240701	1.22	3205	-35.10	20240104	2055	1.22	20240701	3375	-38.37	20230703	2055	1.22	20240701	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
169	20240703	090345	57	100.00	KOSPI		기계	N	N	N	N		N	2090	-5	5	-0.24	204820	98	0.43	2090	2090	2090	2720	1470	2095	2090.00	3.83	0	0	2131	2112	2101	2082	2071	2110	2080	57	625	500	1460	5	1	11309259	236	9.46	0.70	12	0.00	221.00	2998.00	3510	20230628	-40.46	2055	20240701	1.70	3205	-34.79	20240104	2055	1.70	20240701	3375	-38.07	20230703	2055	1.70	20240701	0.03	N	025890	500	56 억		432671	N	N	13	N	00	N
170	20240702	160345	57	100.00	KOSPI		기계	N	N	N	N		N	2095	10	2	0.48	47638940	22601	113.00	2095	2120	2090	2710	1460	2085	2107.82	3.85	0	-2331	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	237	9.48	0.70	12	0.20	221.00	2998.00	3515	20230626	-40.40	2055	20240701	1.95	3205	-34.63	20240104	2055	1.95	20240701	3375	-37.93	20230703	2055	1.95	20240701	0.03	N	025890	500	56 억		435002	N	N	13	N	00	N
171	20240702	150345	57	100.00	KOSPI		기계	N	N	N	N		N	2110	25	2	1.20	47609600	22587	112.93	2095	2120	2090	2710	1460	2085	2107.83	3.85	0	-2331	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	239	9.55	0.70	12	0.20	221.00	2998.00	3515	20230626	-39.97	2055	20240701	2.68	3205	-34.17	20240104	2055	2.68	20240701	3375	-37.48	20230703	2055	2.68	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
172	20240702	140345	57	100.00	KOSPI		기계	N	N	N	N		N	2110	25	2	1.20	46193665	21911	109.55	2095	2120	2090	2710	1460	2085	2108.24	3.85	0	-2212	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	239	9.55	0.70	12	0.19	221.00	2998.00	3515	20230626	-39.97	2055	20240701	2.68	3205	-34.17	20240104	2055	2.68	20240701	3375	-37.48	20230703	2055	2.68	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
173	20240702	130345	57	100.00	KOSPI		기계	N	N	N	N		N	2100	15	2	0.72	45792950	21720	108.60	2095	2120	2090	2710	1460	2085	2108.33	3.85	0	-2212	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	237	9.50	0.70	12	0.19	221.00	2998.00	3515	20230626	-40.26	2055	20240701	2.19	3205	-34.48	20240104	2055	2.19	20240701	3375	-37.78	20230703	2055	2.19	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
174	20240702	120346	57	100.00	KOSPI		기계	N	N	N	N		N	2110	25	2	1.20	43696040	20724	103.62	2095	2120	2090	2710	1460	2085	2108.48	3.85	0	-2185	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	239	9.55	0.70	12	0.18	221.00	2998.00	3515	20230626	-39.97	2055	20240701	2.68	3205	-34.17	20240104	2055	2.68	20240701	3375	-37.48	20230703	2055	2.68	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
175	20240702	110345	57	100.00	KOSPI		기계	N	N	N	N		N	2110	25	2	1.20	28323200	13447	67.24	2095	2120	2090	2710	1460	2085	2106.28	3.85	0	-1955	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	239	9.55	0.70	12	0.12	221.00	2998.00	3515	20230626	-39.97	2055	20240701	2.68	3205	-34.17	20240104	2055	2.68	20240701	3375	-37.48	20230703	2055	2.68	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
176	20240702	100345	57	100.00	KOSPI		기계	N	N	N	N		N	2100	15	2	0.72	27915740	13253	66.26	2095	2120	2090	2710	1460	2085	2106.37	3.85	0	-1955	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	237	9.50	0.70	12	0.12	221.00	2998.00	3515	20230626	-40.26	2055	20240701	2.19	3205	-34.48	20240104	2055	2.19	20240701	3375	-37.78	20230703	2055	2.19	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
177	20240702	090345	57	100.00	KOSPI		기계	N	N	N	N		N	2095	10	2	0.48	2095000	1000	5.00	2095	2095	2095	2710	1460	2085	2095.00	3.85	0	-483	2118	2101	2078	2061	2038	2105	2065	57	625	500	1450	5	1	11309259	237	9.48	0.70	12	0.01	221.00	2998.00	3515	20230626	-40.40	2055	20240701	1.95	3205	-34.63	20240104	2055	1.95	20240701	3375	-37.93	20230703	2055	1.95	20240701	0.03	N	025890	500	56 억		435002	N	N	14	N	00	N
178	20240701	160344	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2085	0	3	0.00	41357225	20000	134.83	2085	2095	2055	2710	1460	2085	2067.86	3.86	0	-1105	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	236	9.43	0.70	12	0.18	221.00	2998.00	3515	20230626	-40.68	2055	20240701	1.46	3205	-34.95	20240104	2055	1.46	20240701	3375	-38.22	20230703	2055	1.46	20240701	0.03	N	025890	500	56 억		436107	N	N	14	N	00	N
179	20240701	150345	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2090	5	2	0.24	40753700	19711	132.88	2085	2090	2055	2710	1460	2085	2067.56	3.86	0	-1060	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	236	9.46	0.70	12	0.17	221.00	2998.00	3515	20230626	-40.54	2055	20240701	1.70	3205	-34.79	20240104	2055	1.70	20240701	3375	-38.07	20230703	2055	1.70	20240701	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N
180	20240701	140343	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2065	-20	5	-0.96	22145980	10733	72.35	2085	2085	2055	2710	1460	2085	2063.35	3.86	0	-253	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	234	9.34	0.69	12	0.09	221.00	2998.00	3515	20230626	-41.25	2055	20240701	0.49	3205	-35.57	20240104	2055	0.49	20240701	3375	-38.81	20230703	2055	0.49	20240701	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N
181	20240701	130344	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2060	-25	5	-1.20	18141585	8786	59.23	2085	2085	2055	2710	1460	2085	2064.83	3.86	0	-128	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	233	9.32	0.69	12	0.08	221.00	2998.00	3515	20230626	-41.39	2055	20240701	0.24	3205	-35.73	20240104	2055	0.24	20240701	3375	-38.96	20230703	2055	0.24	20240701	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N
182	20240701	120345	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2065	-20	5	-0.96	14841665	7184	48.43	2085	2085	2060	2710	1460	2085	2065.93	3.86	0	-128	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	234	9.34	0.69	12	0.06	221.00	2998.00	3515	20230626	-41.25	2060	20240701	0.24	3205	-35.57	20240104	2060	0.24	20240701	3375	-38.81	20230703	2060	0.24	20240701	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N
183	20240701	110344	57	100.00	KOSPI		기계	N	N	N	N		N	2070	-15	5	-0.72	9368985	4528	30.52	2085	2085	2065	2710	1460	2085	2069.12	3.86	0	-73	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	234	9.37	0.69	12	0.04	221.00	2998.00	3515	20230626	-41.11	2060	20240628	0.49	3205	-35.41	20240104	2060	0.49	20240628	3375	-38.67	20230703	2060	0.49	20240628	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N
184	20240701	100343	57	100.00	KOSPI		기계	N	N	N	N		N	2075	-10	5	-0.48	6243960	3016	20.33	2085	2085	2065	2710	1460	2085	2070.28	3.86	0	-73	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	235	9.39	0.69	12	0.03	221.00	2998.00	3515	20230626	-40.97	2060	20240628	0.73	3205	-35.26	20240104	2060	0.73	20240628	3375	-38.52	20230703	2060	0.73	20240628	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N
185	20240701	090343	57	100.00	KOSPI		기계	N	N	N	N		N	2085	0	3	0.00	502275	241	1.62	2085	2085	2080	2710	1460	2085	2084.13	3.86	0	-70	2108	2096	2078	2066	2048	2102	2072	57	625	500	1450	5	1	11309259	236	9.43	0.70	12	0.00	221.00	2998.00	3515	20230626	-40.68	2060	20240628	1.21	3205	-34.95	20240104	2060	1.21	20240628	3375	-38.22	20230703	2060	1.21	20240628	0.03	N	025890	500	56 억		436107	N	N	12	N	00	N