KissMeData/100840/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	160757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	210	2	1.55	3259988690	238975	60.26	13560	13850	13230	17600	9480	13540	13641.69	0.41	0	29876	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2844	12.51	0.98	12	1.16	1099.00	14034.00	16100	20240709	-14.60	7200	20240125	90.97	16100	-14.60	20240709	7200	90.97	20240125	35250	-60.99	20240415	9450	45.50	20240530	2.78	N	100840	500	103 억		83954	N	N	44	N	00	N
3	20240731	150807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	180	2	1.33	3066422390	224892	56.71	13560	13850	13230	17600	9480	13540	13635.33	0.41	0	25834	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2837	12.48	0.98	12	1.09	1099.00	14034.00	16100	20240709	-14.78	7200	20240125	90.56	16100	-14.78	20240709	7200	90.56	20240125	35250	-61.08	20240415	9450	45.19	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
4	20240731	140807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	100	2	0.74	2686215290	197147	49.72	13560	13850	13230	17600	9480	13540	13625.69	0.41	0	26113	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2821	12.41	0.97	12	0.95	1099.00	14034.00	16100	20240709	-15.28	7200	20240125	89.44	16100	-15.28	20240709	7200	89.44	20240125	35250	-61.30	20240415	9450	44.34	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
5	20240731	130805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13770	230	2	1.70	2366895540	173792	43.83	13560	13850	13230	17600	9480	13540	13619.38	0.41	0	26071	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2848	12.53	0.98	12	0.84	1099.00	14034.00	16100	20240709	-14.47	7200	20240125	91.25	16100	-14.47	20240709	7200	91.25	20240125	35250	-60.94	20240415	9450	45.71	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
6	20240731	120804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	30	2	0.22	2036871000	149753	37.76	13560	13840	13230	17600	9480	13540	13601.77	0.41	0	21658	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2806	12.35	0.97	12	0.72	1099.00	14034.00	16100	20240709	-15.71	7200	20240125	88.47	16100	-15.71	20240709	7200	88.47	20240125	35250	-61.50	20240415	9450	43.60	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
7	20240731	110806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	90	2	0.66	1760652070	129389	32.63	13560	13840	13230	17600	9480	13540	13607.73	0.41	0	19958	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2819	12.40	0.97	12	0.63	1099.00	14034.00	16100	20240709	-15.34	7200	20240125	89.31	16100	-15.34	20240709	7200	89.31	20240125	35250	-61.33	20240415	9450	44.23	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
8	20240731	100805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13590	50	2	0.37	1109680390	81929	20.66	13560	13720	13230	17600	9480	13540	13544.45	0.41	0	16214	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2811	12.37	0.97	12	0.40	1099.00	14034.00	16100	20240709	-15.59	7200	20240125	88.75	16100	-15.59	20240709	7200	88.75	20240125	35250	-61.45	20240415	9450	43.81	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
9	20240731	090801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	-190	5	-1.40	254743350	18982	4.79	13560	13560	13230	17600	9480	13540	13416.61	0.41	0	1794	14186	13862	13336	13012	12486	14025	13175	103	4060	500	9470	10	1	20680783	2761	12.15	0.95	12	0.09	1099.00	14034.00	16100	20240709	-17.08	7200	20240125	85.42	16100	-17.08	20240709	7200	85.42	20240125	35250	-62.13	20240415	9450	41.27	20240530	2.78	N	100840	500	103 억		83954	N	N	393	N	00	N
10	20240730	160743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	430	2	3.28	5218742150	390709	51.11	13340	13660	12810	17040	9180	13110	13357.35	0.52	0	-22427	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2800	12.32	0.96	12	1.89	1099.00	14034.00	16100	20240709	-15.90	7200	20240125	88.06	16100	-15.90	20240709	7200	88.06	20240125	35250	-61.59	20240415	9450	43.28	20240530	3.01	N	100840	500	103 억		106524	N	N	393	N	00	N
11	20240730	150757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	510	2	3.89	4993595500	374099	48.94	13340	13660	12810	17040	9180	13110	13348.65	0.52	0	-22387	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2817	12.39	0.97	12	1.81	1099.00	14034.00	16100	20240709	-15.40	7200	20240125	89.17	16100	-15.40	20240709	7200	89.17	20240125	35250	-61.36	20240415	9450	44.13	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
12	20240730	140747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	440	2	3.36	4037864040	303000	39.64	13340	13660	12810	17040	9180	13110	13326.65	0.52	0	-25289	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2802	12.33	0.97	12	1.47	1099.00	14034.00	16100	20240709	-15.84	7200	20240125	88.19	16100	-15.84	20240709	7200	88.19	20240125	35250	-61.56	20240415	9450	43.39	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
13	20240730	130755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13520	410	2	3.13	2953613600	222860	29.15	13340	13520	12810	17040	9180	13110	13253.55	0.52	0	-15681	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2796	12.30	0.96	12	1.08	1099.00	14034.00	16100	20240709	-16.02	7200	20240125	87.78	16100	-16.02	20240709	7200	87.78	20240125	35250	-61.65	20240415	9450	43.07	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
14	20240730	120747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13340	230	2	1.75	2377488420	179913	23.54	13340	13470	12810	17040	9180	13110	13214.95	0.52	0	-8116	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2759	12.14	0.95	12	0.87	1099.00	14034.00	16100	20240709	-17.14	7200	20240125	85.28	16100	-17.14	20240709	7200	85.28	20240125	35250	-62.16	20240415	9450	41.16	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
15	20240730	110755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	160	2	1.22	2134851270	161611	21.14	13340	13470	12810	17040	9180	13110	13210.13	0.52	0	-5431	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2744	12.07	0.95	12	0.78	1099.00	14034.00	16100	20240709	-17.58	7200	20240125	84.31	16100	-17.58	20240709	7200	84.31	20240125	35250	-62.35	20240415	9450	40.42	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
16	20240730	100755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13340	230	2	1.75	1344733410	102473	13.41	13340	13450	12810	17040	9180	13110	13122.87	0.52	0	7043	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2759	12.14	0.95	12	0.50	1099.00	14034.00	16100	20240709	-17.14	7200	20240125	85.28	16100	-17.14	20240709	7200	85.28	20240125	35250	-62.16	20240415	9450	41.16	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
17	20240730	090800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12880	-230	5	-1.75	463247900	35259	4.61	13340	13450	12810	17040	9180	13110	13138.85	0.52	0	-9083	13703	13406	13003	12706	12303	13555	12855	103	3930	500	9170	10	1	20680783	2664	11.72	0.92	12	0.17	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	3.01	N	100840	500	103 억		106524	N	N	12	N	00	N
18	20240729	160742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	840	2	6.85	9870906270	758552	89.76	12830	13300	12600	15950	8590	12270	13012.81	0.29	0	65884	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2711	11.93	0.93	12	3.67	1099.00	14034.00	16100	20240709	-18.57	7200	20240125	82.08	16100	-18.57	20240709	7200	82.08	20240125	35250	-62.81	20240415	9450	38.73	20240530	3.12	N	100840	500	103 억		60679	N	N	12	N	00	N
19	20240729	150754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	780	2	6.36	9703078090	745733	88.25	12830	13300	12600	15950	8590	12270	13011.55	0.29	0	63121	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2699	11.87	0.93	12	3.61	1099.00	14034.00	16100	20240709	-18.94	7200	20240125	81.25	16100	-18.94	20240709	7200	81.25	20240125	35250	-62.98	20240415	9450	38.10	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
20	20240729	140759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13230	960	2	7.82	8633726530	664676	78.66	12830	13300	12600	15950	8590	12270	12989.47	0.29	0	53364	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2736	12.04	0.94	12	3.21	1099.00	14034.00	16100	20240709	-17.83	7200	20240125	83.75	16100	-17.83	20240709	7200	83.75	20240125	35250	-62.47	20240415	9450	40.00	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
21	20240729	130800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12780	510	2	4.16	6865064490	529093	62.61	12830	13300	12600	15950	8590	12270	12975.28	0.29	0	57655	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2643	11.63	0.91	12	2.56	1099.00	14034.00	16100	20240709	-20.62	7200	20240125	77.50	16100	-20.62	20240709	7200	77.50	20240125	35250	-63.74	20240415	9450	35.24	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
22	20240729	120755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12850	580	2	4.73	6618786390	509827	60.33	12830	13300	12600	15950	8590	12270	12982.54	0.29	0	62720	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2657	11.69	0.92	12	2.47	1099.00	14034.00	16100	20240709	-20.19	7200	20240125	78.47	16100	-20.19	20240709	7200	78.47	20240125	35250	-63.55	20240415	9450	35.98	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
23	20240729	110748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12890	620	2	5.05	6008239650	461974	54.67	12830	13300	12760	15950	8590	12270	13005.72	0.29	0	64390	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2666	11.73	0.92	12	2.23	1099.00	14034.00	16100	20240709	-19.94	7200	20240125	79.03	16100	-19.94	20240709	7200	79.03	20240125	35250	-63.43	20240415	9450	36.40	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
24	20240729	100746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12920	650	2	5.30	5157682120	396618	46.93	12830	13300	12760	15950	8590	12270	13004.32	0.29	0	52548	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2672	11.76	0.92	12	1.92	1099.00	14034.00	16100	20240709	-19.75	7200	20240125	79.44	16100	-19.75	20240709	7200	79.44	20240125	35250	-63.35	20240415	9450	36.72	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
25	20240729	090746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	730	2	5.95	2146033200	165879	19.63	12830	13230	12760	15950	8590	12270	12937.70	0.29	0	25752	13890	13080	12660	11850	11430	13485	12255	103	3680	500	8580	10	1	20680783	2689	11.83	0.93	12	0.80	1099.00	14034.00	16100	20240709	-19.25	7200	20240125	80.56	16100	-19.25	20240709	7200	80.56	20240125	35250	-63.12	20240415	9450	37.57	20240530	3.12	N	100840	500	103 억		60679	N	N	14	N	00	N
26	20240726	160734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	70	2	0.57	10760362320	840351	394.70	12250	13470	12240	15860	8540	12200	12806.89	0.39	0	-12967	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2538	11.16	0.87	12	4.06	1099.00	14034.00	16100	20240709	-23.79	7200	20240125	70.42	16100	-23.79	20240709	7200	70.42	20240125	35250	-65.19	20240415	9450	29.84	20240530	3.21	N	100840	500	103 억		80240	N	N	14	N	00	N
27	20240726	150743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12320	120	2	0.98	10507412240	819762	385.03	12250	13470	12240	15860	8540	12200	12817.65	0.39	0	-12052	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2548	11.21	0.88	12	3.96	1099.00	14034.00	16100	20240709	-23.48	7200	20240125	71.11	16100	-23.48	20240709	7200	71.11	20240125	35250	-65.05	20240415	9450	30.37	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
28	20240726	140743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	260	2	2.13	9684382270	753277	353.81	12250	13470	12240	15860	8540	12200	12856.36	0.39	0	-4756	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2577	11.34	0.89	12	3.64	1099.00	14034.00	16100	20240709	-22.61	7200	20240125	73.06	16100	-22.61	20240709	7200	73.06	20240125	35250	-64.65	20240415	9450	31.85	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
29	20240726	130743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12610	410	2	3.36	8378581170	648956	304.81	12250	13470	12240	15860	8540	12200	12910.89	0.39	0	-27768	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2608	11.47	0.90	12	3.14	1099.00	14034.00	16100	20240709	-21.68	7200	20240125	75.14	16100	-21.68	20240709	7200	75.14	20240125	35250	-64.23	20240415	9450	33.44	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
30	20240726	120746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12800	600	2	4.92	2161089130	172214	80.89	12250	12900	12240	15860	8540	12200	12548.90	0.39	0	15761	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2647	11.65	0.91	12	0.83	1099.00	14034.00	16100	20240709	-20.50	7200	20240125	77.78	16100	-20.50	20240709	7200	77.78	20240125	35250	-63.69	20240415	9450	35.45	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
31	20240726	110745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	430	2	3.52	1376177720	110663	51.98	12250	12640	12240	15860	8540	12200	12435.80	0.39	0	14902	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2612	11.49	0.90	12	0.54	1099.00	14034.00	16100	20240709	-21.55	7200	20240125	75.42	16100	-21.55	20240709	7200	75.42	20240125	35250	-64.17	20240415	9450	33.65	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
32	20240726	100743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	290	2	2.38	832594560	67351	31.63	12250	12530	12240	15860	8540	12200	12362.08	0.39	0	4016	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2583	11.36	0.89	12	0.33	1099.00	14034.00	16100	20240709	-22.42	7200	20240125	73.47	16100	-22.42	20240709	7200	73.47	20240125	35250	-64.57	20240415	9450	32.17	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
33	20240726	090737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	50	2	0.41	152415900	12391	5.82	12250	12400	12250	15860	8540	12200	12300.71	0.39	0	-4766	12840	12520	12070	11750	11300	12680	11910	103	3660	500	8540	10	1	20680783	2533	11.15	0.87	12	0.06	1099.00	14034.00	16100	20240709	-23.91	7200	20240125	70.14	16100	-23.91	20240709	7200	70.14	20240125	35250	-65.25	20240415	9450	29.63	20240530	3.21	N	100840	500	103 억		80240	N	N	233	N	00	N
34	20240725	160738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12200	220	2	1.84	2562779560	212338	135.27	11800	12390	11620	15570	8390	11980	12068.35	0.43	0	1747	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2523	11.10	0.87	12	1.03	1099.00	14034.00	16100	20240709	-24.22	7200	20240125	69.44	16100	-24.22	20240709	7200	69.44	20240125	35250	-65.39	20240415	9450	29.10	20240530	3.20	N	100840	500	103 억		88116	N	N	233	N	00	N
35	20240725	150749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12130	150	2	1.25	2359962300	195728	124.69	11800	12390	11620	15570	8390	11980	12057.36	0.43	0	5749	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2509	11.04	0.86	12	0.95	1099.00	14034.00	16100	20240709	-24.66	7200	20240125	68.47	16100	-24.66	20240709	7200	68.47	20240125	35250	-65.59	20240415	9450	28.36	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
36	20240725	140748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	290	2	2.42	1888318170	157292	100.21	11800	12390	11620	15570	8390	11980	12005.18	0.43	0	2370	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2538	11.16	0.87	12	0.76	1099.00	14034.00	16100	20240709	-23.79	7200	20240125	70.42	16100	-23.79	20240709	7200	70.42	20240125	35250	-65.19	20240415	9450	29.84	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
37	20240725	130741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12120	140	2	1.17	1160387860	97967	62.41	11800	12130	11620	15570	8390	11980	11844.68	0.43	0	-1627	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2507	11.03	0.86	12	0.47	1099.00	14034.00	16100	20240709	-24.72	7200	20240125	68.33	16100	-24.72	20240709	7200	68.33	20240125	35250	-65.62	20240415	9450	28.25	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
38	20240725	120746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12020	40	2	0.33	968917540	82072	52.29	11800	12060	11620	15570	8390	11980	11805.70	0.43	0	-2893	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2486	10.94	0.86	12	0.40	1099.00	14034.00	16100	20240709	-25.34	7200	20240125	66.94	16100	-25.34	20240709	7200	66.94	20240125	35250	-65.90	20240415	9450	27.20	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
39	20240725	110741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11960	-20	5	-0.17	774509080	65863	41.96	11800	11970	11620	15570	8390	11980	11759.40	0.43	0	1912	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2473	10.88	0.85	12	0.32	1099.00	14034.00	16100	20240709	-25.71	7200	20240125	66.11	16100	-25.71	20240709	7200	66.11	20240125	35250	-66.07	20240415	9450	26.56	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
40	20240725	100739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11780	-200	5	-1.67	527121900	44989	28.66	11800	11920	11620	15570	8390	11980	11716.68	0.43	0	1825	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2436	10.72	0.84	12	0.22	1099.00	14034.00	16100	20240709	-26.83	7200	20240125	63.61	16100	-26.83	20240709	7200	63.61	20240125	35250	-66.58	20240415	9450	24.66	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
41	20240725	090737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11860	-120	5	-1.00	76363580	6463	4.12	11800	11920	11750	15570	8390	11980	11815.50	0.43	0	1309	12313	12146	11863	11696	11413	12230	11780	103	3590	500	8380	10	1	20680783	2453	10.79	0.85	12	0.03	1099.00	14034.00	16100	20240709	-26.34	7200	20240125	64.72	16100	-26.34	20240709	7200	64.72	20240125	35250	-66.35	20240415	9450	25.50	20240530	3.20	N	100840	500	103 억		88116	N	N	11	N	00	N
42	20240724	160734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11980	280	2	2.39	1824367880	153957	108.45	11580	12030	11580	15210	8190	11700	11849.80	0.40	0	2526	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2478	10.90	0.85	12	0.74	1099.00	14034.00	16100	20240709	-25.59	7200	20240125	66.39	16100	-25.59	20240709	7200	66.39	20240125	35250	-66.01	20240415	9450	26.77	20240530	3.10	N	100840	500	103 억		83126	N	N	11	N	00	N
43	20240724	150746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11990	290	2	2.48	1725122070	145677	102.62	11580	12030	11580	15210	8190	11700	11842.12	0.40	0	2932	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2480	10.91	0.85	12	0.70	1099.00	14034.00	16100	20240709	-25.53	7200	20240125	66.53	16100	-25.53	20240709	7200	66.53	20240125	35250	-65.99	20240415	9450	26.88	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
44	20240724	140740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11940	240	2	2.05	1464849870	123957	87.32	11580	12020	11580	15210	8190	11700	11817.42	0.40	0	2582	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2469	10.86	0.85	12	0.60	1099.00	14034.00	16100	20240709	-25.84	7200	20240125	65.83	16100	-25.84	20240709	7200	65.83	20240125	35250	-66.13	20240415	9450	26.35	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
45	20240724	130746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11870	170	2	1.45	1063949990	90355	63.65	11580	11910	11580	15210	8190	11700	11775.24	0.40	0	1799	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2455	10.80	0.85	12	0.44	1099.00	14034.00	16100	20240709	-26.27	7200	20240125	64.86	16100	-26.27	20240709	7200	64.86	20240125	35250	-66.33	20240415	9450	25.61	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
46	20240724	120745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11820	120	2	1.03	920210380	78214	55.10	11580	11910	11580	15210	8190	11700	11765.31	0.40	0	866	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2444	10.76	0.84	12	0.38	1099.00	14034.00	16100	20240709	-26.58	7200	20240125	64.17	16100	-26.58	20240709	7200	64.17	20240125	35250	-66.47	20240415	9450	25.08	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
47	20240724	110741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11880	180	2	1.54	757507610	64496	45.43	11580	11880	11580	15210	8190	11700	11745.05	0.40	0	1238	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2457	10.81	0.85	12	0.31	1099.00	14034.00	16100	20240709	-26.21	7200	20240125	65.00	16100	-26.21	20240709	7200	65.00	20240125	35250	-66.30	20240415	9450	25.71	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
48	20240724	100803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11720	20	2	0.17	502304470	42902	30.22	11580	11840	11580	15210	8190	11700	11708.19	0.40	0	3946	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2424	10.66	0.84	12	0.21	1099.00	14034.00	16100	20240709	-27.20	7200	20240125	62.78	16100	-27.20	20240709	7200	62.78	20240125	35250	-66.75	20240415	9450	24.02	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
49	20240724	090736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11690	-10	5	-0.09	64488930	5544	3.91	11580	11730	11580	15210	8190	11700	11631.96	0.40	0	2174	12060	11880	11710	11530	11360	11875	11525	103	3510	500	8190	10	1	20680783	2418	10.64	0.83	12	0.03	1099.00	14034.00	16100	20240709	-27.39	7200	20240125	62.36	16100	-27.39	20240709	7200	62.36	20240125	35250	-66.84	20240415	9450	23.70	20240530	3.10	N	100840	500	103 억		83126	N	N	481	N	00	N
50	20240723	160730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11700	-80	5	-0.68	1647643800	141239	68.79	11700	11890	11540	15310	8250	11780	11665.43	0.33	0	17116	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2420	10.65	0.83	12	0.68	1099.00	14034.00	16100	20240709	-27.33	7200	20240125	62.50	16100	-27.33	20240709	7200	62.50	20240125	35250	-66.81	20240415	9450	23.81	20240530	3.16	N	100840	500	103 억		67706	N	N	481	N	00	N
51	20240723	150747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11680	-100	5	-0.85	1523974120	130658	63.64	11700	11890	11540	15310	8250	11780	11663.67	0.33	0	14124	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2416	10.63	0.83	12	0.63	1099.00	14034.00	16100	20240709	-27.45	7200	20240125	62.22	16100	-27.45	20240709	7200	62.22	20240125	35250	-66.87	20240415	9450	23.60	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
52	20240723	140735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11720	-60	5	-0.51	1248820600	107134	52.18	11700	11890	11540	15310	8250	11780	11656.40	0.33	0	9192	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2424	10.66	0.84	12	0.52	1099.00	14034.00	16100	20240709	-27.20	7200	20240125	62.78	16100	-27.20	20240709	7200	62.78	20240125	35250	-66.75	20240415	9450	24.02	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
53	20240723	130730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11620	-160	5	-1.36	1063509510	91307	44.47	11700	11890	11540	15310	8250	11780	11647.35	0.33	0	-2433	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2403	10.57	0.83	12	0.44	1099.00	14034.00	16100	20240709	-27.83	7200	20240125	61.39	16100	-27.83	20240709	7200	61.39	20240125	35250	-67.04	20240415	9450	22.96	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
54	20240723	120736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11640	-140	5	-1.19	698831840	59772	29.11	11700	11890	11610	15310	8250	11780	11691.35	0.33	0	-9338	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2407	10.59	0.83	12	0.29	1099.00	14034.00	16100	20240709	-27.70	7200	20240125	61.67	16100	-27.70	20240709	7200	61.67	20240125	35250	-66.98	20240415	9450	23.17	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
55	20240723	110739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11640	-140	5	-1.19	537683560	45913	22.36	11700	11890	11610	15310	8250	11780	11710.64	0.33	0	-1134	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2407	10.59	0.83	12	0.22	1099.00	14034.00	16100	20240709	-27.70	7200	20240125	61.67	16100	-27.70	20240709	7200	61.67	20240125	35250	-66.98	20240415	9450	23.17	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
56	20240723	100734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11650	-130	5	-1.10	397795840	33921	16.52	11700	11890	11610	15310	8250	11780	11726.83	0.33	0	-52	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2409	10.60	0.83	12	0.16	1099.00	14034.00	16100	20240709	-27.64	7200	20240125	61.81	16100	-27.64	20240709	7200	61.81	20240125	35250	-66.95	20240415	9450	23.28	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
57	20240723	090740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11770	-10	5	-0.08	147176950	12479	6.08	11700	11890	11700	15310	8250	11780	11794.18	0.33	0	37	12266	12022	11796	11552	11326	12145	11675	103	3530	500	8240	10	1	20680783	2434	10.71	0.84	12	0.06	1099.00	14034.00	16100	20240709	-26.89	7200	20240125	63.47	16100	-26.89	20240709	7200	63.47	20240125	35250	-66.61	20240415	9450	24.55	20240530	3.16	N	100840	500	103 억		67706	N	N	99	N	00	N
58	20240722	160728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11780	40	2	0.34	2298150640	195777	55.61	11660	12040	11570	15260	8220	11740	11738.48	0.23	0	20586	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2436	10.72	0.84	12	0.95	1099.00	14034.00	16100	20240709	-26.83	7200	20240125	63.61	16100	-26.83	20240709	7200	63.61	20240125	35250	-66.58	20240415	9450	24.66	20240530	3.35	N	100840	500	103 억		47113	N	N	99	N	00	N
59	20240722	150735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11830	90	2	0.77	2063631020	175912	49.97	11660	12040	11570	15260	8220	11740	11731.04	0.23	0	15355	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2447	10.76	0.84	12	0.85	1099.00	14034.00	16100	20240709	-26.52	7200	20240125	64.31	16100	-26.52	20240709	7200	64.31	20240125	35250	-66.44	20240415	9450	25.19	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
60	20240722	140737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11710	-30	5	-0.26	1534769080	131003	37.21	11660	12040	11570	15260	8220	11740	11715.53	0.23	0	951	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2422	10.66	0.83	12	0.63	1099.00	14034.00	16100	20240709	-27.27	7200	20240125	62.64	16100	-27.27	20240709	7200	62.64	20240125	35250	-66.78	20240415	9450	23.92	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
61	20240722	130734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11730	-10	5	-0.09	1401229440	119585	33.97	11660	12040	11570	15260	8220	11740	11717.43	0.23	0	-234	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2426	10.67	0.84	12	0.58	1099.00	14034.00	16100	20240709	-27.14	7200	20240125	62.92	16100	-27.14	20240709	7200	62.92	20240125	35250	-66.72	20240415	9450	24.13	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
62	20240722	120734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11800	60	2	0.51	1261081720	107618	30.57	11660	12040	11570	15260	8220	11740	11718.13	0.23	0	3643	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2440	10.74	0.84	12	0.52	1099.00	14034.00	16100	20240709	-26.71	7200	20240125	63.89	16100	-26.71	20240709	7200	63.89	20240125	35250	-66.52	20240415	9450	24.87	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
63	20240722	110729	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11800	60	2	0.51	1109436760	94697	26.90	11660	12040	11570	15260	8220	11740	11715.65	0.23	0	8305	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2440	10.74	0.84	12	0.46	1099.00	14034.00	16100	20240709	-26.71	7200	20240125	63.89	16100	-26.71	20240709	7200	63.89	20240125	35250	-66.52	20240415	9450	24.87	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
64	20240722	100733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11700	-40	5	-0.34	749584750	64056	18.20	11660	12040	11570	15260	8220	11740	11702.02	0.23	0	6827	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2420	10.65	0.83	12	0.31	1099.00	14034.00	16100	20240709	-27.33	7200	20240125	62.50	16100	-27.33	20240709	7200	62.50	20240125	35250	-66.81	20240415	9450	23.81	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
65	20240722	090733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11800	60	2	0.51	180422090	15268	4.34	11660	12040	11660	15260	8220	11740	11817.01	0.23	0	1583	12260	12000	11750	11490	11240	11875	11365	103	3520	500	8210	10	1	20680783	2440	10.74	0.84	12	0.07	1099.00	14034.00	16100	20240709	-26.71	7200	20240125	63.89	16100	-26.71	20240709	7200	63.89	20240125	35250	-66.52	20240415	9450	24.87	20240530	3.35	N	100840	500	103 억		47113	N	N	365	N	00	N
66	20240719	160716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11740	-290	5	-2.41	4036351190	343316	10.53	11900	12010	11500	15630	8430	12030	11756.97	0.03	0	41437	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2428	10.68	0.84	12	1.66	1099.00	14034.00	16100	20240709	-27.08	7200	20240125	63.06	16100	-27.08	20240709	7200	63.06	20240125	35250	-66.70	20240415	9450	24.23	20240530	3.36	N	100840	500	103 억		5341	N	N	365	N	00	N
67	20240719	150722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11810	-220	5	-1.83	3882073180	330199	10.12	11900	12010	11500	15630	8430	12030	11756.77	0.03	0	36670	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2442	10.75	0.84	12	1.60	1099.00	14034.00	16100	20240709	-26.65	7200	20240125	64.03	16100	-26.65	20240709	7200	64.03	20240125	35250	-66.50	20240415	9450	24.97	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
68	20240719	140726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11750	-280	5	-2.33	3682478310	313267	9.60	11900	12010	11500	15630	8430	12030	11755.08	0.03	0	36126	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2430	10.69	0.84	12	1.51	1099.00	14034.00	16100	20240709	-27.02	7200	20240125	63.19	16100	-27.02	20240709	7200	63.19	20240125	35250	-66.67	20240415	9450	24.34	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
69	20240719	130717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11730	-300	5	-2.49	3205992430	272650	8.36	11900	12010	11500	15630	8430	12030	11758.64	0.03	0	10902	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2426	10.67	0.84	12	1.32	1099.00	14034.00	16100	20240709	-27.14	7200	20240125	62.92	16100	-27.14	20240709	7200	62.92	20240125	35250	-66.72	20240415	9450	24.13	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
70	20240719	120717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11890	-140	5	-1.16	2968028600	252460	7.74	11900	12010	11500	15630	8430	12030	11756.43	0.03	0	9159	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2459	10.82	0.85	12	1.22	1099.00	14034.00	16100	20240709	-26.15	7200	20240125	65.14	16100	-26.15	20240709	7200	65.14	20240125	35250	-66.27	20240415	9450	25.82	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
71	20240719	110724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11790	-240	5	-2.00	2656539470	226124	6.93	11900	12010	11500	15630	8430	12030	11748.15	0.03	0	8736	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2438	10.73	0.84	12	1.09	1099.00	14034.00	16100	20240709	-26.77	7200	20240125	63.75	16100	-26.77	20240709	7200	63.75	20240125	35250	-66.55	20240415	9450	24.76	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
72	20240719	100631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11790	-240	5	-2.00	2108242020	179484	5.50	11900	12010	11500	15630	8430	12030	11746.13	0.03	0	1605	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2438	10.73	0.84	12	0.87	1099.00	14034.00	16100	20240709	-26.77	7200	20240125	63.75	16100	-26.77	20240709	7200	63.75	20240125	35250	-66.55	20240415	9450	24.76	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
73	20240719	090731	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11670	-360	5	-2.99	735970470	62560	1.92	11900	11980	11670	15630	8430	12030	11764.23	0.03	0	-2784	17283	14656	13243	10616	9203	13950	9910	103	3600	500	8420	10	1	20680783	2413	10.62	0.83	12	0.30	1099.00	14034.00	16100	20240709	-27.52	7200	20240125	62.08	16100	-27.52	20240709	7200	62.08	20240125	35250	-66.89	20240415	9450	23.49	20240530	3.36	N	100840	500	103 억		5341	N	N	24	N	00	N
74	20240718	160709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12030	-1150	5	-8.73	45610538020	3233824	847.85	14490	15870	11830	17130	9230	13180	14105.32	0.55	0	-127914	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2488	10.95	0.86	12	15.64	1099.00	14034.00	16100	20240709	-25.28	7200	20240125	67.08	16100	-25.28	20240709	7200	67.08	20240125	35250	-65.87	20240415	9450	27.30	20240530	3.61	N	100840	500	103 억		112950	N	N	24	N	00	N
75	20240718	150717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12000	-1180	5	-8.95	45043469100	3186632	835.48	14490	15870	11830	17130	9230	13180	14135.70	0.55	0	-131818	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2482	10.92	0.86	12	15.41	1099.00	14034.00	16100	20240709	-25.47	7200	20240125	66.67	16100	-25.47	20240709	7200	66.67	20240125	35250	-65.96	20240415	9450	26.98	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
76	20240718	140712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12280	-900	5	-6.83	42276954220	2958050	775.55	14490	15870	12240	17130	9230	13180	14292.88	0.55	0	-133013	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2540	11.17	0.88	12	14.30	1099.00	14034.00	16100	20240709	-23.73	7200	20240125	70.56	16100	-23.73	20240709	7200	70.56	20240125	35250	-65.16	20240415	9450	29.95	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
77	20240718	130713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12870	-310	5	-2.35	39425443900	2731401	716.12	14490	15870	12800	17130	9230	13180	14435.01	0.55	0	-134114	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2662	11.71	0.92	12	13.21	1099.00	14034.00	16100	20240709	-20.06	7200	20240125	78.75	16100	-20.06	20240709	7200	78.75	20240125	35250	-63.49	20240415	9450	36.19	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
78	20240718	120714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-210	5	-1.59	38305836130	2644558	693.36	14490	15870	12850	17130	9230	13180	14485.71	0.55	0	-133010	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2682	11.80	0.92	12	12.79	1099.00	14034.00	16100	20240709	-19.44	7200	20240125	80.14	16100	-19.44	20240709	7200	80.14	20240125	35250	-63.21	20240415	9450	37.25	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
79	20240718	110718	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12950	-230	5	-1.75	36733213110	2523362	661.58	14490	15870	12910	17130	9230	13180	14558.28	0.55	0	-125908	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2678	11.78	0.92	12	12.20	1099.00	14034.00	16100	20240709	-19.57	7200	20240125	79.86	16100	-19.57	20240709	7200	79.86	20240125	35250	-63.26	20240415	9450	37.04	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
80	20240718	100720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	40	2	0.30	33494862040	2276219	596.78	14490	15870	13180	17130	9230	13180	14716.40	0.55	0	-121467	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	2734	12.03	0.94	12	11.01	1099.00	14034.00	16100	20240709	-17.89	7200	20240125	83.61	16100	-17.89	20240709	7200	83.61	20240125	35250	-62.50	20240415	9450	39.89	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
81	20240718	090720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14520	1340	2	10.17	22442572140	1474344	386.55	14490	15870	14320	17130	9230	13180	15224.69	0.55	0	-87812	13946	13562	13186	12802	12426	13755	12995	103	3950	500	9220	10	1	20680783	3003	13.21	1.03	12	7.13	1099.00	14034.00	16100	20240709	-9.81	7200	20240125	101.67	16100	-9.81	20240709	7200	101.67	20240125	35250	-58.81	20240415	9450	53.65	20240530	3.61	N	100840	500	103 억		112950	N	N	0	N	00	N
82	20240717	160749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	130	2	1.00	4973177470	374681	59.70	12980	13570	12810	16960	9140	13050	13273.34	0.55	0	-3077	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2726	11.99	0.94	12	1.81	1099.00	14034.00	16100	20240709	-18.14	7200	20240125	83.06	16100	-18.14	20240709	7200	83.06	20240125	35250	-62.61	20240415	9450	39.47	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
83	20240717	150752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	110	2	0.84	4731113610	356282	56.77	12980	13570	12810	16960	9140	13050	13279.30	0.55	0	-9738	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2722	11.97	0.94	12	1.72	1099.00	14034.00	16100	20240709	-18.26	7200	20240125	82.78	16100	-18.26	20240709	7200	82.78	20240125	35250	-62.67	20240415	9450	39.26	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
84	20240717	140749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	300	2	2.30	4221792780	317743	50.63	12980	13570	12810	16960	9140	13050	13287.02	0.55	0	-10044	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2761	12.15	0.95	12	1.54	1099.00	14034.00	16100	20240709	-17.08	7200	20240125	85.42	16100	-17.08	20240709	7200	85.42	20240125	35250	-62.13	20240415	9450	41.27	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
85	20240717	130749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	270	2	2.07	3414836240	257617	41.05	12980	13530	12810	16960	9140	13050	13255.69	0.55	0	4616	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2755	12.12	0.95	12	1.25	1099.00	14034.00	16100	20240709	-17.27	7200	20240125	85.00	16100	-17.27	20240709	7200	85.00	20240125	35250	-62.21	20240415	9450	40.95	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
86	20240717	120750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	210	2	1.61	3176571790	239770	38.20	12980	13530	12810	16960	9140	13050	13248.63	0.55	0	6410	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2742	12.07	0.94	12	1.16	1099.00	14034.00	16100	20240709	-17.64	7200	20240125	84.17	16100	-17.64	20240709	7200	84.17	20240125	35250	-62.38	20240415	9450	40.32	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
87	20240717	110749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13500	450	2	3.45	2742514190	207237	33.02	12980	13530	12810	16960	9140	13050	13233.95	0.55	0	6771	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2792	12.28	0.96	12	1.00	1099.00	14034.00	16100	20240709	-16.15	7200	20240125	87.50	16100	-16.15	20240709	7200	87.50	20240125	35250	-61.70	20240415	9450	42.86	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
88	20240717	100749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	170	2	1.30	1529884120	116801	18.61	12980	13340	12810	16960	9140	13050	13098.32	0.55	0	-7165	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2734	12.03	0.94	12	0.56	1099.00	14034.00	16100	20240709	-17.89	7200	20240125	83.61	16100	-17.89	20240709	7200	83.61	20240125	35250	-62.50	20240415	9450	39.89	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
89	20240717	090620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12980	-70	5	-0.54	288985370	22396	3.57	12980	13040	12810	16960	9140	13050	12901.66	0.55	0	-769	14023	13536	13063	12576	12103	13300	12340	103	3910	500	9130	10	1	20680783	2684	11.81	0.92	12	0.11	1099.00	14034.00	16100	20240709	-19.38	7200	20240125	80.28	16100	-19.38	20240709	7200	80.28	20240125	35250	-63.18	20240415	9450	37.35	20240530	3.57	N	100840	500	103 억		114385	N	N	9	N	00	N
90	20240716	160751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	-670	5	-4.88	8084881410	622557	115.62	13500	13550	12590	17830	9610	13720	12986.43	0.17	0	80804	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2699	11.87	0.93	12	3.01	1099.00	14034.00	16100	20240709	-18.94	7200	20240125	81.25	16100	-18.94	20240709	7200	81.25	20240125	35250	-62.98	20240415	9450	38.10	20240530	3.61	N	100840	500	103 억		34334	N	N	9	N	00	N
91	20240716	150759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13010	-710	5	-5.17	7540073470	580591	107.82	13500	13550	12590	17830	9610	13720	12986.85	0.17	0	59262	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2691	11.84	0.93	12	2.81	1099.00	14034.00	16100	20240709	-19.19	7200	20240125	80.69	16100	-19.19	20240709	7200	80.69	20240125	35250	-63.09	20240415	9450	37.67	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
92	20240716	140755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13080	-640	5	-4.66	6967386530	536477	99.63	13500	13550	12590	17830	9610	13720	12987.25	0.17	0	43927	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2705	11.90	0.93	12	2.59	1099.00	14034.00	16100	20240709	-18.76	7200	20240125	81.67	16100	-18.76	20240709	7200	81.67	20240125	35250	-62.89	20240415	9450	38.41	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
93	20240716	130756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13000	-720	5	-5.25	6608300530	508897	94.51	13500	13550	12590	17830	9610	13720	12985.48	0.17	0	40885	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2689	11.83	0.93	12	2.46	1099.00	14034.00	16100	20240709	-19.25	7200	20240125	80.56	16100	-19.25	20240709	7200	80.56	20240125	35250	-63.12	20240415	9450	37.57	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
94	20240716	120754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12930	-790	5	-5.76	6270078630	482783	89.66	13500	13550	12590	17830	9610	13720	12987.31	0.17	0	29997	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2674	11.77	0.92	12	2.33	1099.00	14034.00	16100	20240709	-19.69	7200	20240125	79.58	16100	-19.69	20240709	7200	79.58	20240125	35250	-63.32	20240415	9450	36.83	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
95	20240716	110754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12910	-810	5	-5.90	5950640000	458062	85.07	13500	13550	12590	17830	9610	13720	12990.85	0.17	0	27451	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2670	11.75	0.92	12	2.21	1099.00	14034.00	16100	20240709	-19.81	7200	20240125	79.31	16100	-19.81	20240709	7200	79.31	20240125	35250	-63.38	20240415	9450	36.61	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
96	20240716	100756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	-1090	5	-7.94	5049511720	387632	71.99	13500	13550	12590	17830	9610	13720	13026.49	0.17	0	21617	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2612	11.49	0.90	12	1.87	1099.00	14034.00	16100	20240709	-21.55	7200	20240125	75.42	16100	-21.55	20240709	7200	75.42	20240125	35250	-64.17	20240415	9450	33.65	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
97	20240716	090753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13340	-380	5	-2.77	733192100	54894	10.19	13500	13550	13250	17830	9610	13720	13356.26	0.17	0	9485	14580	14150	13910	13480	13240	14030	13360	103	4110	500	9600	10	1	20680783	2759	12.14	0.95	12	0.27	1099.00	14034.00	16100	20240709	-17.14	7200	20240125	85.28	16100	-17.14	20240709	7200	85.28	20240125	35250	-62.16	20240415	9450	41.16	20240530	3.61	N	100840	500	103 억		34334	N	N	0	N	00	N
98	20240715	160742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	-340	5	-2.42	7377222870	527356	65.12	14120	14340	13670	18270	9850	14060	13990.80	0.20	0	-13297	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2837	12.48	0.98	12	2.55	1099.00	14034.00	16100	20240709	-14.78	7200	20240125	90.56	16100	-14.78	20240709	7200	90.56	20240125	35250	-61.08	20240415	9450	45.19	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
99	20240715	150748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-300	5	-2.13	6896664650	492344	60.80	14120	14340	13670	18270	9850	14060	14007.80	0.20	0	-18728	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2846	12.52	0.98	12	2.38	1099.00	14034.00	16100	20240709	-14.53	7200	20240125	91.11	16100	-14.53	20240709	7200	91.11	20240125	35250	-60.96	20240415	9450	45.61	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
100	20240715	140746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-180	5	-1.28	6273015520	447040	55.21	14120	14340	13670	18270	9850	14060	14032.33	0.20	0	-22738	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2870	12.63	0.99	12	2.16	1099.00	14034.00	16100	20240709	-13.79	7200	20240125	92.78	16100	-13.79	20240709	7200	92.78	20240125	35250	-60.62	20240415	9450	46.88	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
101	20240715	130747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	-170	5	-1.21	5716836270	407124	50.28	14120	14340	13670	18270	9850	14060	14042.00	0.20	0	-21350	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2873	12.64	0.99	12	1.97	1099.00	14034.00	16100	20240709	-13.73	7200	20240125	92.92	16100	-13.73	20240709	7200	92.92	20240125	35250	-60.60	20240415	9450	46.98	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
102	20240715	120746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	-200	5	-1.42	5317852310	378282	46.71	14120	14340	13670	18270	9850	14060	14057.90	0.20	0	-10056	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2866	12.61	0.99	12	1.83	1099.00	14034.00	16100	20240709	-13.91	7200	20240125	92.50	16100	-13.91	20240709	7200	92.50	20240125	35250	-60.68	20240415	9450	46.67	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
103	20240715	110746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13870	-190	5	-1.35	5043569800	358419	44.26	14120	14340	13670	18270	9850	14060	14071.72	0.20	0	-12688	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2868	12.62	0.99	12	1.73	1099.00	14034.00	16100	20240709	-13.85	7200	20240125	92.64	16100	-13.85	20240709	7200	92.64	20240125	35250	-60.65	20240415	9450	46.77	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
104	20240715	100746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	80	2	0.57	3428698120	242101	29.90	14120	14340	13940	18270	9850	14060	14162.33	0.20	0	2409	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2924	12.87	1.01	12	1.17	1099.00	14034.00	16100	20240709	-12.17	7200	20240125	96.39	16100	-12.17	20240709	7200	96.39	20240125	35250	-59.89	20240415	9450	49.63	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
105	20240715	090747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14060	0	3	0.00	750026850	53227	6.57	14120	14250	13940	18270	9850	14060	14091.19	0.20	0	-9378	14940	14500	13960	13520	12980	14720	13740	103	4210	500	9840	10	1	20680783	2908	12.79	1.00	12	0.26	1099.00	14034.00	16100	20240709	-12.67	7200	20240125	95.28	16100	-12.67	20240709	7200	95.28	20240125	35250	-60.11	20240415	9450	48.78	20240530	3.37	N	100840	500	103 억		41554	N	N	0	N	00	N
106	20240712	160740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14060	160	2	1.15	11113329390	796381	40.71	13550	14400	13420	18070	9730	13900	13954.49	0.10	0	13163	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2908	12.79	1.00	12	3.85	1099.00	14034.00	16100	20240709	-12.67	7200	20240125	95.28	16100	-12.67	20240709	7200	95.28	20240125	35250	-60.11	20240415	9450	48.78	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
107	20240712	150746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14000	100	2	0.72	10473551600	750756	38.38	13550	14400	13420	18070	9730	13900	13950.68	0.10	0	12629	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2895	12.74	1.00	12	3.63	1099.00	14034.00	16100	20240709	-13.04	7200	20240125	94.44	16100	-13.04	20240709	7200	94.44	20240125	35250	-60.28	20240415	9450	48.15	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
108	20240712	140748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	-60	5	-0.43	9753643850	699147	35.74	13550	14400	13420	18070	9730	13900	13950.78	0.10	0	6245	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2862	12.59	0.99	12	3.38	1099.00	14034.00	16100	20240709	-14.04	7200	20240125	92.22	16100	-14.04	20240709	7200	92.22	20240125	35250	-60.74	20240415	9450	46.46	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
109	20240712	130742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13930	30	2	0.22	8611883340	617461	31.56	13550	14400	13420	18070	9730	13900	13947.26	0.10	0	3898	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2881	12.68	0.99	12	2.99	1099.00	14034.00	16100	20240709	-13.48	7200	20240125	93.47	16100	-13.48	20240709	7200	93.47	20240125	35250	-60.48	20240415	9450	47.41	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
110	20240712	120744	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14070	170	2	1.22	4648012310	337949	17.28	13550	14100	13420	18070	9730	13900	13753.54	0.10	0	25434	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2910	12.80	1.00	12	1.63	1099.00	14034.00	16100	20240709	-12.61	7200	20240125	95.42	16100	-12.61	20240709	7200	95.42	20240125	35250	-60.09	20240415	9450	48.89	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
111	20240712	110741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13870	-30	5	-0.22	3076375540	225676	11.54	13550	13870	13420	18070	9730	13900	13631.69	0.10	0	22054	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2868	12.62	0.99	12	1.09	1099.00	14034.00	16100	20240709	-13.85	7200	20240125	92.64	16100	-13.85	20240709	7200	92.64	20240125	35250	-60.65	20240415	9450	46.77	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
112	20240712	100744	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13710	-190	5	-1.37	2553855950	187699	9.59	13550	13820	13420	18070	9730	13900	13605.95	0.10	0	23029	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2835	12.47	0.98	12	0.91	1099.00	14034.00	16100	20240709	-14.84	7200	20240125	90.42	16100	-14.84	20240709	7200	90.42	20240125	35250	-61.11	20240415	9450	45.08	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
113	20240712	090740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13560	-340	5	-2.45	961103580	71114	3.64	13550	13640	13420	18070	9730	13900	13514.38	0.10	0	10237	15426	14662	14226	13462	13026	14445	13245	103	4170	500	9730	10	1	20680783	2804	12.34	0.97	12	0.34	1099.00	14034.00	16100	20240709	-15.78	7200	20240125	88.33	16100	-15.78	20240709	7200	88.33	20240125	35250	-61.53	20240415	9450	43.49	20240530	2.63	N	100840	500	103 억		19882	N	N	250	N	00	N
114	20240711	160737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	-380	5	-2.66	27554613720	1921882	87.02	14060	14990	13790	18560	10000	14280	14337.72	0.07	0	7030	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2875	12.65	0.99	12	9.29	1099.00	14034.00	16100	20240709	-13.66	7200	20240125	93.06	16100	-13.66	20240709	7200	93.06	20240125	35250	-60.57	20240415	9450	47.09	20240530	2.30	N	100840	500	103 억		13949	N	N	250	N	00	N
115	20240711	150743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	-380	5	-2.66	26930067000	1876834	84.98	14060	14990	13790	18560	10000	14280	14348.70	0.07	0	3649	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2875	12.65	0.99	12	9.08	1099.00	14034.00	16100	20240709	-13.66	7200	20240125	93.06	16100	-13.66	20240709	7200	93.06	20240125	35250	-60.57	20240415	9450	47.09	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
116	20240711	140743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13910	-370	5	-2.59	25797522440	1795294	81.28	14060	14990	13790	18560	10000	14280	14369.57	0.07	0	-7743	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2877	12.66	0.99	12	8.68	1099.00	14034.00	16100	20240709	-13.60	7200	20240125	93.19	16100	-13.60	20240709	7200	93.19	20240125	35250	-60.54	20240415	9450	47.20	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
117	20240711	130741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14020	-260	5	-1.82	23437749280	1625319	73.59	14060	14990	13790	18560	10000	14280	14420.48	0.07	0	-11110	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2899	12.76	1.00	12	7.86	1099.00	14034.00	16100	20240709	-12.92	7200	20240125	94.72	16100	-12.92	20240709	7200	94.72	20240125	35250	-60.23	20240415	9450	48.36	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
118	20240711	120741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14170	-110	5	-0.77	8382878280	593161	26.86	14060	14470	13790	18560	10000	14280	14132.31	0.07	0	43978	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2930	12.89	1.01	12	2.87	1099.00	14034.00	16100	20240709	-11.99	7200	20240125	96.81	16100	-11.99	20240709	7200	96.81	20240125	35250	-59.80	20240415	9450	49.95	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
119	20240711	110738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	-170	5	-1.19	7599758420	537347	24.33	14060	14470	13790	18560	10000	14280	14142.87	0.07	0	36171	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2918	12.84	1.01	12	2.60	1099.00	14034.00	16100	20240709	-12.36	7200	20240125	95.97	16100	-12.36	20240709	7200	95.97	20240125	35250	-59.97	20240415	9450	49.31	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
120	20240711	100739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14300	20	2	0.14	5424629440	385375	17.45	14060	14380	13790	18560	10000	14280	14075.72	0.07	0	41431	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2957	13.01	1.02	12	1.86	1099.00	14034.00	16100	20240709	-11.18	7200	20240125	98.61	16100	-11.18	20240709	7200	98.61	20240125	35250	-59.43	20240415	9450	51.32	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
121	20240711	090737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-400	5	-2.80	1676035400	119202	5.40	14060	14230	13870	18560	10000	14280	14058.67	0.07	0	9340	16026	15152	14606	13732	13186	14880	13460	103	4280	500	9990	10	1	20680783	2870	12.63	0.99	12	0.58	1099.00	14034.00	16100	20240709	-13.79	7200	20240125	92.78	16100	-13.79	20240709	7200	92.78	20240125	35250	-60.62	20240415	9450	46.88	20240530	2.30	N	100840	500	103 억		13949	N	N	0	N	00	N
122	20240710	160736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14280	-1210	5	-7.81	31270123260	2153038	33.16	15390	15480	14060	20100	10850	15490	14520.19	0.04	0	-12590	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	2953	12.99	1.02	12	10.41	1099.00	14034.00	16100	20240709	-11.30	7200	20240125	98.33	16100	-11.30	20240709	7200	98.33	20240125	35250	-59.49	20240415	9450	51.11	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
123	20240710	150738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14450	-1040	5	-6.71	29947978970	2060704	31.73	15390	15480	14060	20100	10850	15490	14528.77	0.04	0	-13203	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	2988	13.15	1.03	12	9.96	1099.00	14034.00	16100	20240709	-10.25	7200	20240125	100.69	16100	-10.25	20240709	7200	100.69	20240125	35250	-59.01	20240415	9450	52.91	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
124	20240710	140737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	-1350	5	-8.72	27272652850	1874376	28.87	15390	15480	14060	20100	10850	15490	14545.82	0.04	0	-22476	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	2924	12.87	1.01	12	9.06	1099.00	14034.00	16100	20240709	-12.17	7200	20240125	96.39	16100	-12.17	20240709	7200	96.39	20240125	35250	-59.89	20240415	9450	49.63	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
125	20240710	130737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14260	-1230	5	-7.94	25932968350	1779801	27.41	15390	15480	14060	20100	10850	15490	14566.14	0.04	0	-27474	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	2949	12.98	1.02	12	8.61	1099.00	14034.00	16100	20240709	-11.43	7200	20240125	98.06	16100	-11.43	20240709	7200	98.06	20240125	35250	-59.55	20240415	9450	50.90	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
126	20240710	120737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	-1350	5	-8.72	24829075070	1701932	26.21	15390	15480	14060	20100	10850	15490	14584.06	0.04	0	-25817	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	2924	12.87	1.01	12	8.23	1099.00	14034.00	16100	20240709	-12.17	7200	20240125	96.39	16100	-12.17	20240709	7200	96.39	20240125	35250	-59.89	20240415	9450	49.63	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
127	20240710	110737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14100	-1390	5	-8.97	19539156740	1332715	20.52	15390	15480	14100	20100	10850	15490	14655.65	0.04	0	-16202	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	2916	12.83	1.00	12	6.44	1099.00	14034.00	16100	20240709	-12.42	7200	20240125	95.83	16100	-12.42	20240709	7200	95.83	20240125	35250	-60.00	20240415	9450	49.21	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
128	20240710	100733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14560	-930	5	-6.00	15957817320	1081713	16.66	15390	15480	14210	20100	10850	15490	14746.30	0.04	0	-6301	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	3011	13.25	1.04	12	5.23	1099.00	14034.00	16100	20240709	-9.57	7200	20240125	102.22	16100	-9.57	20240709	7200	102.22	20240125	35250	-58.70	20240415	9450	54.07	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
129	20240710	090737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14760	-730	5	-4.71	6804421660	449906	6.93	15390	15480	14600	20100	10850	15490	15116.78	0.04	0	23159	18356	16922	14666	13232	10976	17640	13950	103	4610	500	10840	10	1	20680783	3052	13.43	1.05	12	2.18	1099.00	14034.00	16100	20240709	-8.32	7200	20240125	105.00	16100	-8.32	20240709	7200	105.00	20240125	35250	-58.13	20240415	9450	56.19	20240530	2.29	N	100840	500	103 억		7309	N	N	0	N	00	N
130	20240709	160733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15490	3020	2	24.22	93597761070	6332628	2276.60	12470	16100	12410	16210	8730	12470	14778.65	0.28	0	-9123	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	3203	14.09	1.10	12	30.62	1099.00	14034.00	16100	20240709	-3.79	7200	20240125	115.14	16100	-3.79	20240709	7200	115.14	20240125	35250	-56.06	20240415	9450	63.92	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
131	20240709	150736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15510	3040	2	24.38	84327731130	5733251	2061.12	12470	16100	12410	16210	8730	12470	14708.54	0.28	0	-33003	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	3208	14.11	1.11	12	27.72	1099.00	14034.00	16100	20240709	-3.66	7200	20240125	115.42	16100	-3.66	20240709	7200	115.42	20240125	35250	-56.00	20240415	9450	64.13	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
132	20240709	140736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13660	1190	2	9.54	25604278200	1903030	684.14	12470	13950	12410	16210	8730	12470	13454.48	0.28	0	23902	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	2825	12.43	0.97	12	9.20	1099.00	14034.00	14750	20240416	-7.39	7200	20240125	89.72	14750	-7.39	20240416	7200	89.72	20240125	35250	-61.25	20240415	9450	44.55	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
133	20240709	130739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	850	2	6.82	13975768040	1051537	378.03	12470	13770	12410	16210	8730	12470	13290.80	0.28	0	69669	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	2755	12.12	0.95	12	5.08	1099.00	14034.00	14750	20240416	-9.69	7200	20240125	85.00	14750	-9.69	20240416	7200	85.00	20240125	35250	-62.21	20240415	9450	40.95	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
134	20240709	120740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13370	900	2	7.22	7226620910	554140	199.21	12470	13480	12410	16210	8730	12470	13041.15	0.28	0	87025	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	2765	12.17	0.95	12	2.68	1099.00	14034.00	14750	20240416	-9.36	7200	20240125	85.69	14750	-9.36	20240416	7200	85.69	20240125	35250	-62.07	20240415	9450	41.48	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
135	20240709	110740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	710	2	5.69	4913942010	380818	136.91	12470	13310	12410	16210	8730	12470	12903.65	0.28	0	71569	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	2726	11.99	0.94	12	1.84	1099.00	14034.00	14750	20240416	-10.64	7200	20240125	83.06	14750	-10.64	20240416	7200	83.06	20240125	35250	-62.61	20240415	9450	39.47	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
136	20240709	100737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12700	230	2	1.84	1082425860	86205	30.99	12470	12740	12410	16210	8730	12470	12556.42	0.28	0	15823	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	2626	11.56	0.90	12	0.42	1099.00	14034.00	14750	20240416	-13.90	7200	20240125	76.39	14750	-13.90	20240416	7200	76.39	20240125	35250	-63.97	20240415	9450	34.39	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
137	20240709	090736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	50	2	0.40	141901030	11392	4.10	12470	12520	12430	16210	8730	12470	12456.20	0.28	0	1501	12843	12656	12373	12186	11903	12750	12280	103	3740	500	8720	10	1	20680783	2589	11.39	0.89	12	0.06	1099.00	14034.00	14750	20240416	-15.12	7200	20240125	73.89	14750	-15.12	20240416	7200	73.89	20240125	35250	-64.48	20240415	9450	32.49	20240530	2.36	N	100840	500	103 억		57958	N	N	3	N	00	N
138	20240708	160731	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	150	2	1.22	3417651580	276902	61.17	12320	12560	12090	16010	8630	12320	12342.30	0.44	0	-36465	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2579	11.35	0.89	12	1.34	1099.00	14034.00	14750	20240416	-15.46	7200	20240125	73.19	14750	-15.46	20240416	7200	73.19	20240125	35250	-64.62	20240415	9450	31.96	20240530	2.40	N	100840	500	103 억		90796	N	N	3	N	00	N
139	20240708	150732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	160	2	1.30	3205033690	259843	57.40	12320	12560	12090	16010	8630	12320	12334.50	0.44	0	-34718	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2581	11.36	0.89	12	1.26	1099.00	14034.00	14750	20240416	-15.39	7200	20240125	73.33	14750	-15.39	20240416	7200	73.33	20240125	35250	-64.60	20240415	9450	32.06	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
140	20240708	140734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	50	2	0.41	2542919700	206753	45.67	12320	12560	12090	16010	8630	12320	12299.31	0.44	0	-27888	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2558	11.26	0.88	12	1.00	1099.00	14034.00	14750	20240416	-16.14	7200	20240125	71.81	14750	-16.14	20240416	7200	71.81	20240125	35250	-64.91	20240415	9450	30.90	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
141	20240708	130730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12200	-120	5	-0.97	2126846030	172805	38.17	12320	12560	12090	16010	8630	12320	12307.78	0.44	0	-22720	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2523	11.10	0.87	12	0.84	1099.00	14034.00	14750	20240416	-17.29	7200	20240125	69.44	14750	-17.29	20240416	7200	69.44	20240125	35250	-65.39	20240415	9450	29.10	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
142	20240708	120732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	-50	5	-0.41	1931543320	156791	34.63	12320	12560	12090	16010	8630	12320	12319.22	0.44	0	-22028	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2538	11.16	0.87	12	0.76	1099.00	14034.00	14750	20240416	-16.81	7200	20240125	70.42	14750	-16.81	20240416	7200	70.42	20240125	35250	-65.19	20240415	9450	29.84	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
143	20240708	110730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12210	-110	5	-0.89	1808639230	146769	32.42	12320	12560	12090	16010	8630	12320	12323.03	0.44	0	-23204	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2525	11.11	0.87	12	0.71	1099.00	14034.00	14750	20240416	-17.22	7200	20240125	69.58	14750	-17.22	20240416	7200	69.58	20240125	35250	-65.36	20240415	9450	29.21	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
144	20240708	100730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12270	-50	5	-0.41	1349860450	109097	24.10	12320	12560	12100	16010	8630	12320	12373.03	0.44	0	-18304	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2538	11.16	0.87	12	0.53	1099.00	14034.00	14750	20240416	-16.81	7200	20240125	70.42	14750	-16.81	20240416	7200	70.42	20240125	35250	-65.19	20240415	9450	29.84	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
145	20240708	090730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12230	-90	5	-0.73	242135860	19835	4.38	12320	12330	12100	16010	8630	12320	12207.50	0.44	0	-4840	12880	12600	12260	11980	11640	12740	12120	103	3690	500	8620	10	1	20680783	2529	11.13	0.87	12	0.10	1099.00	14034.00	14750	20240416	-17.08	7200	20240125	69.86	14750	-17.08	20240416	7200	69.86	20240125	35250	-65.30	20240415	9450	29.42	20240530	2.40	N	100840	500	103 억		90796	N	N	32	N	00	N
146	20240705	160727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12320	320	2	2.67	5511955320	447948	104.43	12030	12540	11920	15600	8400	12000	12304.94	0.41	0	10192	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2548	11.21	0.88	12	2.17	1099.00	14034.00	14750	20240416	-16.47	7200	20240125	71.11	14750	-16.47	20240416	7200	71.11	20240125	35250	-65.05	20240415	9450	30.37	20240530	2.48	N	100840	500	103 억		84543	N	N	32	N	00	N
147	20240705	150730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12240	240	2	2.00	5282766320	429327	100.09	12030	12540	11920	15600	8400	12000	12304.81	0.41	0	13128	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2531	11.14	0.87	12	2.08	1099.00	14034.00	14750	20240416	-17.02	7200	20240125	70.00	14750	-17.02	20240416	7200	70.00	20240125	35250	-65.28	20240415	9450	29.52	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
148	20240705	140730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12160	160	2	1.33	4636000960	376887	87.86	12030	12540	11920	15600	8400	12000	12300.83	0.41	0	26058	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2515	11.06	0.87	12	1.82	1099.00	14034.00	14750	20240416	-17.56	7200	20240125	68.89	14750	-17.56	20240416	7200	68.89	20240125	35250	-65.50	20240415	9450	28.68	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
149	20240705	130729	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12150	150	2	1.25	4405360150	357949	83.45	12030	12540	11920	15600	8400	12000	12307.29	0.41	0	32594	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2513	11.06	0.87	12	1.73	1099.00	14034.00	14750	20240416	-17.63	7200	20240125	68.75	14750	-17.63	20240416	7200	68.75	20240125	35250	-65.53	20240415	9450	28.57	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
150	20240705	120729	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	300	2	2.50	3839265100	311441	72.60	12030	12540	11920	15600	8400	12000	12327.50	0.41	0	36539	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2544	11.19	0.88	12	1.51	1099.00	14034.00	14750	20240416	-16.61	7200	20240125	70.83	14750	-16.61	20240416	7200	70.83	20240125	35250	-65.11	20240415	9450	30.16	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
151	20240705	110727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	460	2	3.83	2906109380	236487	55.13	12030	12520	11920	15600	8400	12000	12288.76	0.41	0	20396	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2577	11.34	0.89	12	1.14	1099.00	14034.00	14750	20240416	-15.53	7200	20240125	73.06	14750	-15.53	20240416	7200	73.06	20240125	35250	-64.65	20240415	9450	31.85	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
152	20240705	100727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	380	2	3.17	1410660690	116269	27.11	12030	12400	11920	15600	8400	12000	12132.82	0.41	0	-6697	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2560	11.26	0.88	12	0.56	1099.00	14034.00	14750	20240416	-16.07	7200	20240125	71.94	14750	-16.07	20240416	7200	71.94	20240125	35250	-64.88	20240415	9450	31.01	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
153	20240705	090728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12030	30	2	0.25	261428280	21744	5.07	12030	12120	11950	15600	8400	12000	12023.09	0.41	0	-8389	12800	12400	11850	11450	10900	12600	11650	103	3600	500	8400	10	1	20680783	2488	10.95	0.86	12	0.11	1099.00	14034.00	14750	20240416	-18.44	7200	20240125	67.08	14750	-18.44	20240416	7200	67.08	20240125	35250	-65.87	20240415	9450	27.30	20240530	2.48	N	100840	500	103 억		84543	N	N	85	N	00	N
154	20240704	160724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12000	520	2	4.53	5070172160	424454	246.13	11370	12250	11300	14920	8040	11480	11945.01	0.09	0	66741	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2482	10.92	0.86	12	2.05	1099.00	14034.00	14750	20240416	-18.64	7200	20240125	66.67	14750	-18.64	20240416	7200	66.67	20240125	35250	-65.96	20240415	9450	26.98	20240530	2.53	N	100840	500	103 억		19593	N	N	85	N	00	N
155	20240704	150728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11990	510	2	4.44	4759405770	398526	231.09	11370	12250	11300	14920	8040	11480	11942.52	0.09	0	69402	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2480	10.91	0.85	12	1.93	1099.00	14034.00	14750	20240416	-18.71	7200	20240125	66.53	14750	-18.71	20240416	7200	66.53	20240125	35250	-65.99	20240415	9450	26.88	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
156	20240704	140727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11940	460	2	4.01	4431169160	371143	215.21	11370	12250	11300	14920	8040	11480	11939.25	0.09	0	75730	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2469	10.86	0.85	12	1.79	1099.00	14034.00	14750	20240416	-19.05	7200	20240125	65.83	14750	-19.05	20240416	7200	65.83	20240125	35250	-66.13	20240415	9450	26.35	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
157	20240704	130727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12030	550	2	4.79	4016188490	336461	195.10	11370	12250	11300	14920	8040	11480	11936.56	0.09	0	77103	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2488	10.95	0.86	12	1.63	1099.00	14034.00	14750	20240416	-18.44	7200	20240125	67.08	14750	-18.44	20240416	7200	67.08	20240125	35250	-65.87	20240415	9450	27.30	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
158	20240704	120726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12120	640	2	5.57	3657343490	306715	177.85	11370	12250	11300	14920	8040	11480	11924.24	0.09	0	70644	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2507	11.03	0.86	12	1.48	1099.00	14034.00	14750	20240416	-17.83	7200	20240125	68.33	14750	-17.83	20240416	7200	68.33	20240125	35250	-65.62	20240415	9450	28.25	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
159	20240704	110725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12040	560	2	4.88	2456136820	207525	120.34	11370	12190	11300	14920	8040	11480	11835.38	0.09	0	54595	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2490	10.96	0.86	12	1.00	1099.00	14034.00	14750	20240416	-18.37	7200	20240125	67.22	14750	-18.37	20240416	7200	67.22	20240125	35250	-65.84	20240415	9450	27.41	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
160	20240704	100726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11760	280	2	2.44	667991930	57924	33.59	11370	11800	11300	14920	8040	11480	11532.21	0.09	0	10425	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2432	10.70	0.84	12	0.28	1099.00	14034.00	14750	20240416	-20.27	7200	20240125	63.33	14750	-20.27	20240416	7200	63.33	20240125	35250	-66.64	20240415	9450	24.44	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
161	20240704	090727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11390	-90	5	-0.78	155187440	13671	7.93	11370	11500	11300	14920	8040	11480	11351.58	0.09	0	1105	11913	11696	11453	11236	10993	11575	11115	103	3440	500	8030	10	1	20680783	2356	10.36	0.81	12	0.07	1099.00	14034.00	14750	20240416	-22.78	7200	20240125	58.19	14750	-22.78	20240416	7200	58.19	20240125	35250	-67.69	20240415	9450	20.53	20240530	2.53	N	100840	500	103 억		19593	N	N	23	N	00	N
162	20240703	160723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11480	-190	5	-1.63	1939758250	170002	74.06	11600	11670	11210	15170	8170	11670	11409.83	0.14	0	-7475	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2374	10.45	0.82	12	0.82	1099.00	14034.00	14750	20240416	-22.17	7200	20240125	59.44	14750	-22.17	20240416	7200	59.44	20240125	35250	-67.43	20240415	9450	21.48	20240530	2.54	N	100840	500	103 억		28355	N	N	23	N	00	N
163	20240703	150725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11490	-180	5	-1.54	1874719820	164332	71.59	11600	11670	11210	15170	8170	11670	11407.84	0.14	0	-5122	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2376	10.45	0.82	12	0.79	1099.00	14034.00	14750	20240416	-22.10	7200	20240125	59.58	14750	-22.10	20240416	7200	59.58	20240125	35250	-67.40	20240415	9450	21.59	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
164	20240703	140725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11470	-200	5	-1.71	1651511580	144862	63.11	11600	11670	11210	15170	8170	11670	11400.26	0.14	0	-7088	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2372	10.44	0.82	12	0.70	1099.00	14034.00	14750	20240416	-22.24	7200	20240125	59.31	14750	-22.24	20240416	7200	59.31	20240125	35250	-67.46	20240415	9450	21.38	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
165	20240703	130724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11480	-190	5	-1.63	1481963990	130079	56.67	11600	11670	11210	15170	8170	11670	11392.43	0.14	0	-8278	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2374	10.45	0.82	12	0.63	1099.00	14034.00	14750	20240416	-22.17	7200	20240125	59.44	14750	-22.17	20240416	7200	59.44	20240125	35250	-67.43	20240415	9450	21.48	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
166	20240703	120723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11410	-260	5	-2.23	1332798710	117056	51.00	11600	11670	11210	15170	8170	11670	11385.57	0.14	0	-7484	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2360	10.38	0.81	12	0.57	1099.00	14034.00	14750	20240416	-22.64	7200	20240125	58.47	14750	-22.64	20240416	7200	58.47	20240125	35250	-67.63	20240415	9450	20.74	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
167	20240703	110726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11500	-170	5	-1.46	1129451000	99324	43.27	11600	11670	11210	15170	8170	11670	11370.85	0.14	0	-10286	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2378	10.46	0.82	12	0.48	1099.00	14034.00	14750	20240416	-22.03	7200	20240125	59.72	14750	-22.03	20240416	7200	59.72	20240125	35250	-67.38	20240415	9450	21.69	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
168	20240703	100726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11240	-430	5	-3.68	774256810	67982	29.62	11600	11670	11210	15170	8170	11670	11388.42	0.14	0	-18630	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2325	10.23	0.80	12	0.33	1099.00	14034.00	14750	20240416	-23.80	7200	20240125	56.11	14750	-23.80	20240416	7200	56.11	20240125	35250	-68.11	20240415	9450	18.94	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
169	20240703	090723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11520	-150	5	-1.29	94201820	8189	3.57	11600	11670	11370	15170	8170	11670	11499.82	0.14	0	-2511	12130	11900	11720	11490	11310	11810	11400	103	3500	500	8160	10	1	20680783	2382	10.48	0.82	12	0.04	1099.00	14034.00	14750	20240416	-21.90	7200	20240125	60.00	14750	-21.90	20240416	7200	60.00	20240125	35250	-67.32	20240415	9450	21.90	20240530	2.54	N	100840	500	103 억		28355	N	N	2	N	00	N
170	20240702	160721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11670	90	2	0.78	2655346730	226329	159.44	11700	11950	11540	15050	8110	11580	11732.25	0.15	0	-3005	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2413	10.62	0.83	12	1.09	1099.00	14034.00	14750	20240416	-20.88	7200	20240125	62.08	14750	-20.88	20240416	7200	62.08	20240125	35250	-66.89	20240415	9450	23.49	20240530	2.51	N	100840	500	103 억		30509	N	N	2	N	00	N
171	20240702	150722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11750	170	2	1.47	2500766470	213105	150.12	11700	11950	11540	15050	8110	11580	11734.90	0.15	0	300	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2430	10.69	0.84	12	1.03	1099.00	14034.00	14750	20240416	-20.34	7200	20240125	63.19	14750	-20.34	20240416	7200	63.19	20240125	35250	-66.67	20240415	9450	24.34	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
172	20240702	140723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11610	30	2	0.26	2169638980	184855	130.22	11700	11950	11540	15050	8110	11580	11736.98	0.15	0	-2387	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2401	10.56	0.83	12	0.89	1099.00	14034.00	14750	20240416	-21.29	7200	20240125	61.25	14750	-21.29	20240416	7200	61.25	20240125	35250	-67.06	20240415	9450	22.86	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
173	20240702	130723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11710	130	2	1.12	1960988750	166934	117.60	11700	11950	11540	15050	8110	11580	11747.09	0.15	0	-2810	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2422	10.66	0.83	12	0.81	1099.00	14034.00	14750	20240416	-20.61	7200	20240125	62.64	14750	-20.61	20240416	7200	62.64	20240125	35250	-66.78	20240415	9450	23.92	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
174	20240702	120723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11600	20	2	0.17	1662365380	141348	99.57	11700	11950	11540	15050	8110	11580	11760.80	0.15	0	-6432	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2399	10.56	0.83	12	0.68	1099.00	14034.00	14750	20240416	-21.36	7200	20240125	61.11	14750	-21.36	20240416	7200	61.11	20240125	35250	-67.09	20240415	9450	22.75	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
175	20240702	110722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11660	80	2	0.69	1528297430	129797	91.44	11700	11950	11540	15050	8110	11580	11774.52	0.15	0	-700	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2411	10.61	0.83	12	0.63	1099.00	14034.00	14750	20240416	-20.95	7200	20240125	61.94	14750	-20.95	20240416	7200	61.94	20240125	35250	-66.92	20240415	9450	23.39	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
176	20240702	100723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11690	110	2	0.95	1213315550	102760	72.39	11700	11950	11540	15050	8110	11580	11807.27	0.15	0	-514	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2418	10.64	0.83	12	0.50	1099.00	14034.00	14750	20240416	-20.75	7200	20240125	62.36	14750	-20.75	20240416	7200	62.36	20240125	35250	-66.84	20240415	9450	23.70	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
177	20240702	090724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11700	120	2	1.04	203382150	17313	12.20	11700	11810	11700	15050	8110	11580	11747.37	0.15	0	2613	11926	11752	11516	11342	11106	11840	11430	103	3470	500	8100	10	1	20680783	2420	10.65	0.83	12	0.08	1099.00	14034.00	14750	20240416	-20.68	7200	20240125	62.50	14750	-20.68	20240416	7200	62.50	20240125	35250	-66.81	20240415	9450	23.81	20240530	2.51	N	100840	500	103 억		30509	N	N	47	N	00	N
178	20240701	160720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11580	60	2	0.52	1605877610	139965	68.49	11520	11690	11280	14970	8070	11520	11471.34	0.18	0	-9570	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2395	10.54	0.83	12	0.68	1099.00	14034.00	14750	20240416	-21.49	7200	20240125	60.83	14750	-21.49	20240416	7200	60.83	20240125	35250	-67.15	20240415	9450	22.54	20240530	2.53	N	100840	500	103 억		36221	N	N	47	N	00	N
179	20240701	150722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11650	130	2	1.13	1385916460	121017	59.21	11520	11690	11280	14970	8070	11520	11451.96	0.18	0	-3061	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2409	10.60	0.83	12	0.59	1099.00	14034.00	14750	20240416	-21.02	7200	20240125	61.81	14750	-21.02	20240416	7200	61.81	20240125	35250	-66.95	20240415	9450	23.28	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N
180	20240701	140721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11430	-90	5	-0.78	961976940	84387	41.29	11520	11620	11280	14970	8070	11520	11398.87	0.18	0	-3663	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2364	10.40	0.81	12	0.41	1099.00	14034.00	14750	20240416	-22.51	7200	20240125	58.75	14750	-22.51	20240416	7200	58.75	20240125	35250	-67.57	20240415	9450	20.95	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N
181	20240701	130721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11340	-180	5	-1.56	908043660	79653	38.97	11520	11620	11280	14970	8070	11520	11399.24	0.18	0	-2681	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2345	10.32	0.81	12	0.39	1099.00	14034.00	14750	20240416	-23.12	7200	20240125	57.50	14750	-23.12	20240416	7200	57.50	20240125	35250	-67.83	20240415	9450	20.00	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N
182	20240701	120722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11320	-200	5	-1.74	830267980	72792	35.62	11520	11620	11280	14970	8070	11520	11405.25	0.18	0	-2628	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2341	10.30	0.81	12	0.35	1099.00	14034.00	14750	20240416	-23.25	7200	20240125	57.22	14750	-23.25	20240416	7200	57.22	20240125	35250	-67.89	20240415	9450	19.79	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N
183	20240701	110720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11310	-210	5	-1.82	641897980	56178	27.49	11520	11620	11280	14970	8070	11520	11425.30	0.18	0	-3005	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2339	10.29	0.81	12	0.27	1099.00	14034.00	14750	20240416	-23.32	7200	20240125	57.08	14750	-23.32	20240416	7200	57.08	20240125	35250	-67.91	20240415	9450	19.68	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N
184	20240701	100719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11530	10	2	0.09	477866080	41787	20.45	11520	11620	11280	14970	8070	11520	11434.74	0.18	0	-2789	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2384	10.49	0.82	12	0.20	1099.00	14034.00	14750	20240416	-21.83	7200	20240125	60.14	14750	-21.83	20240416	7200	60.14	20240125	35250	-67.29	20240415	9450	22.01	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N
185	20240701	090718	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11520	0	3	0.00	90823240	7896	3.86	11520	11620	11450	14970	8070	11520	11501.25	0.18	0	2333	12053	11786	11643	11376	11233	11715	11305	103	3450	500	8060	10	1	20680783	2382	10.48	0.82	12	0.04	1099.00	14034.00	14750	20240416	-21.90	7200	20240125	60.00	14750	-21.90	20240416	7200	60.00	20240125	35250	-67.32	20240415	9450	21.90	20240530	2.53	N	100840	500	103 억		36221	N	N	17	N	00	N