KissMeData/120030/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	160829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-800	5	-0.82	86565000	895	58.00	97000	97800	96100	126100	67900	97000	96720.67	0.50	0	-29	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1210	9.30	0.73	12	0.07	10341.00	132539.00	118400	20240131	-18.75	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	118400	-18.75	20240131	90100	6.77	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
3	20240731	150840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-800	5	-0.82	82235300	850	55.09	97000	97800	96100	126100	67900	97000	96747.41	0.50	0	-1	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1210	9.30	0.73	12	0.07	10341.00	132539.00	118400	20240131	-18.75	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	118400	-18.75	20240131	90100	6.77	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
4	20240731	140839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-900	5	-0.93	52299100	539	34.93	97000	97800	96100	126100	67900	97000	97029.87	0.50	0	-82	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1209	9.29	0.73	12	0.04	10341.00	132539.00	118400	20240131	-18.83	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	118400	-18.83	20240131	90100	6.66	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
5	20240731	130836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	100	2	0.10	33846700	348	22.55	97000	97800	96300	126100	67900	97000	97260.63	0.50	0	-66	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1221	9.39	0.73	12	0.03	10341.00	132539.00	118400	20240131	-17.99	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	118400	-17.99	20240131	90100	7.77	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
6	20240731	120835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	400	2	0.41	26158500	269	17.43	97000	97800	96300	126100	67900	97000	97243.49	0.50	0	-72	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1225	9.42	0.73	12	0.02	10341.00	132539.00	118400	20240131	-17.74	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	118400	-17.74	20240131	90100	8.10	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
7	20240731	110838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	600	2	0.62	22748300	234	15.17	97000	97800	96300	126100	67900	97000	97214.96	0.50	0	-71	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1227	9.44	0.74	12	0.02	10341.00	132539.00	118400	20240131	-17.57	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	118400	-17.57	20240131	90100	8.32	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
8	20240731	100836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	800	2	0.82	18557200	191	12.38	97000	97800	96300	126100	67900	97000	97158.12	0.50	0	-72	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1230	9.46	0.74	12	0.02	10341.00	132539.00	118400	20240131	-17.40	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	118400	-17.40	20240131	90100	8.55	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
9	20240731	090834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-500	5	-0.52	5906200	61	3.95	97000	97000	96300	126100	67900	97000	96822.95	0.50	0	-21	98733	97866	97133	96266	95533	97500	95900	6	29100	500	69840	100	1	1257651	1214	9.33	0.73	12	0.00	10341.00	132539.00	118400	20240131	-18.50	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	118400	-18.50	20240131	90100	7.10	20231006	1.12	N	120030	500	6 억		6277	N	N	1	N	00	N
10	20240730	160814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-1000	5	-1.02	148414000	1531	73.61	98000	98000	96400	127400	68600	98000	96932.01	0.51	0	-170	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1220	9.38	0.73	12	0.12	10341.00	132539.00	118400	20240131	-18.07	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	118400	-18.07	20240131	90100	7.66	20231006	1.16	N	120030	500	6 억		6378	N	N	1	N	00	N
11	20240730	150829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-1600	5	-1.63	142402500	1469	70.62	98000	98000	96400	127400	68600	98000	96931.12	0.51	0	-159	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1212	9.32	0.73	12	0.12	10341.00	132539.00	118400	20240131	-18.58	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	118400	-18.58	20240131	90100	6.99	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
12	20240730	140821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-800	5	-0.82	105613000	1088	52.31	98000	98000	96700	127400	68600	98000	97062.15	0.51	0	-90	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1222	9.40	0.73	12	0.09	10341.00	132539.00	118400	20240131	-17.91	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	118400	-17.91	20240131	90100	7.88	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
13	20240730	130826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-1300	5	-1.33	99605700	1026	49.33	98000	98000	96700	127400	68600	98000	97072.54	0.51	0	-73	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1216	9.35	0.73	12	0.08	10341.00	132539.00	118400	20240131	-18.33	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	118400	-18.33	20240131	90100	7.33	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
14	20240730	120818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-1000	5	-1.02	83249800	857	41.20	98000	98000	96800	127400	68600	98000	97130.81	0.51	0	-58	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1220	9.38	0.73	12	0.07	10341.00	132539.00	118400	20240131	-18.07	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	118400	-18.07	20240131	90100	7.66	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
15	20240730	110826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	-600	5	-0.61	77710200	800	38.46	98000	98000	96800	127400	68600	98000	97126.84	0.51	0	-23	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1225	9.42	0.73	12	0.06	10341.00	132539.00	118400	20240131	-17.74	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	118400	-17.74	20240131	90100	8.10	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
16	20240730	100829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	-700	5	-0.71	54229600	558	26.83	98000	98000	96900	127400	68600	98000	97170.80	0.51	0	5	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1224	9.41	0.73	12	0.04	10341.00	132539.00	118400	20240131	-17.82	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	118400	-17.82	20240131	90100	7.99	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
17	20240730	090832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	0	3	0.00	2646000	27	1.30	98000	98000	98000	127400	68600	98000	98000.00	0.51	0	0	98933	98466	97733	97266	96533	98600	97400	6	29400	500	70560	100	1	1257651	1232	9.48	0.74	12	0.00	10341.00	132539.00	118400	20240131	-17.23	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	118400	-17.23	20240131	90100	8.77	20231006	1.16	N	120030	500	6 억		6378	N	N	0	N	00	N
18	20240729	160812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	-300	5	-0.31	201812800	2069	27.05	98000	98200	97000	127700	68900	98300	97538.20	0.49	0	208	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1232	9.48	0.74	12	0.16	10341.00	132539.00	118400	20240131	-17.23	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	118400	-17.23	20240131	90100	8.77	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
19	20240729	150825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98000	-300	5	-0.31	179923300	1845	24.12	98000	98200	97000	127700	68900	98300	97516.43	0.49	0	195	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1232	9.48	0.74	12	0.15	10341.00	132539.00	118400	20240131	-17.23	90100	20231006	8.77	118400	-17.23	20240131	92300	6.18	20240418	118400	-17.23	20240131	90100	8.77	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
20	20240729	140831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97700	-600	5	-0.61	162772100	1670	21.83	98000	98200	97000	127700	68900	98300	97464.82	0.49	0	188	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1229	9.45	0.74	12	0.13	10341.00	132539.00	118400	20240131	-17.48	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	118400	-17.48	20240131	90100	8.44	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
21	20240729	130832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98100	-200	5	-0.20	150424000	1544	20.18	98000	98200	97000	127700	68900	98300	97420.88	0.49	0	242	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1234	9.49	0.74	12	0.12	10341.00	132539.00	118400	20240131	-17.15	90100	20231006	8.88	118400	-17.15	20240131	92300	6.28	20240418	118400	-17.15	20240131	90100	8.88	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
22	20240729	120828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97800	-500	5	-0.51	139645800	1434	18.75	98000	98000	97000	127700	68900	98300	97377.51	0.49	0	247	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1230	9.46	0.74	12	0.11	10341.00	132539.00	118400	20240131	-17.40	90100	20231006	8.55	118400	-17.40	20240131	92300	5.96	20240418	118400	-17.40	20240131	90100	8.55	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
23	20240729	110819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97900	-400	5	-0.41	131630500	1352	17.67	98000	98000	97000	127700	68900	98300	97354.94	0.49	0	248	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1231	9.47	0.74	12	0.11	10341.00	132539.00	118400	20240131	-17.31	90100	20231006	8.66	118400	-17.31	20240131	92300	6.07	20240418	118400	-17.31	20240131	90100	8.66	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
24	20240729	100818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-800	5	-0.81	117773500	1210	15.82	98000	98000	97000	127700	68900	98300	97327.85	0.49	0	235	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1226	9.43	0.74	12	0.10	10341.00	132539.00	118400	20240131	-17.65	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	118400	-17.65	20240131	90100	8.21	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
25	20240729	090817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	-800	5	-0.81	31744200	325	4.25	98000	98000	97500	127700	68900	98300	97660.69	0.49	0	136	103966	101132	97966	95132	91966	102550	96550	6	29400	500	70770	100	1	1257651	1226	9.43	0.74	12	0.03	10341.00	132539.00	118400	20240131	-17.65	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	118400	-17.65	20240131	90100	8.21	20231006	1.20	N	120030	500	6 억		6165	N	N	0	N	00	N
26	20240726	160806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98300	3400	2	3.58	738420900	7522	214.18	94800	100800	94800	123300	66500	94900	98167.90	0.36	0	1218	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1236	9.51	0.74	12	0.60	10341.00	132539.00	118400	20240131	-16.98	90100	20231006	9.10	118400	-16.98	20240131	92300	6.50	20240418	118400	-16.98	20240131	90100	9.10	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
27	20240726	150813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98100	3200	2	3.37	703453900	7166	204.04	94800	100800	94800	123300	66500	94900	98165.49	0.36	0	1218	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1234	9.49	0.74	12	0.57	10341.00	132539.00	118400	20240131	-17.15	90100	20231006	8.88	118400	-17.15	20240131	92300	6.28	20240418	118400	-17.15	20240131	90100	8.88	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
28	20240726	140814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98900	4000	2	4.21	637478100	6496	184.97	94800	100800	94800	123300	66500	94900	98133.94	0.36	0	1123	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1244	9.56	0.75	12	0.52	10341.00	132539.00	118400	20240131	-16.47	90100	20231006	9.77	118400	-16.47	20240131	92300	7.15	20240418	118400	-16.47	20240131	90100	9.77	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
29	20240726	130814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98700	3800	2	4.00	575482400	5867	167.06	94800	100800	94800	123300	66500	94900	98088.02	0.36	0	1064	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1241	9.54	0.74	12	0.47	10341.00	132539.00	118400	20240131	-16.64	90100	20231006	9.54	118400	-16.64	20240131	92300	6.93	20240418	118400	-16.64	20240131	90100	9.54	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
30	20240726	120816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	2300	2	2.42	184609600	1917	54.58	94800	97400	94800	123300	66500	94900	96301.30	0.36	0	497	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1222	9.40	0.73	12	0.15	10341.00	132539.00	118400	20240131	-17.91	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	118400	-17.91	20240131	90100	7.88	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
31	20240726	110818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	2100	2	2.21	161989600	1684	47.95	94800	97200	94800	123300	66500	94900	96193.35	0.36	0	370	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1220	9.38	0.73	12	0.13	10341.00	132539.00	118400	20240131	-18.07	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	118400	-18.07	20240131	90100	7.66	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
32	20240726	100813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	700	2	0.74	124037400	1292	36.79	94800	97100	94800	123300	66500	94900	96004.18	0.36	0	232	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1202	9.24	0.72	12	0.10	10341.00	132539.00	118400	20240131	-19.26	90100	20231006	6.10	118400	-19.26	20240131	92300	3.58	20240418	118400	-19.26	20240131	90100	6.10	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
33	20240726	090808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	100	2	0.11	4558100	48	1.37	94800	95000	94800	123300	66500	94900	94960.42	0.36	0	0	96566	95732	94666	93832	92766	95200	93300	6	28400	500	68320	100	1	1257651	1195	9.19	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.76	90100	20231006	5.44	118400	-19.76	20240131	92300	2.93	20240418	118400	-19.76	20240131	90100	5.44	20231006	1.20	N	120030	500	6 억		4544	N	N	0	N	00	N
34	20240725	160809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-600	5	-0.63	331499800	3507	431.90	95000	95500	93600	124100	66900	95500	94525.18	0.38	0	-540	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1194	9.18	0.72	12	0.28	10341.00	132539.00	118400	20240131	-19.85	90100	20231006	5.33	118400	-19.85	20240131	92300	2.82	20240418	118400	-19.85	20240131	90100	5.33	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
35	20240725	150820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-600	5	-0.63	327898900	3469	427.22	95000	95500	93600	124100	66900	95500	94522.60	0.38	0	-529	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1194	9.18	0.72	12	0.28	10341.00	132539.00	118400	20240131	-19.85	90100	20231006	5.33	118400	-19.85	20240131	92300	2.82	20240418	118400	-19.85	20240131	90100	5.33	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
36	20240725	140819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	-1500	5	-1.57	291487800	3084	379.80	95000	95500	93600	124100	66900	95500	94516.15	0.38	0	-465	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1182	9.09	0.71	12	0.25	10341.00	132539.00	118400	20240131	-20.61	90100	20231006	4.33	118400	-20.61	20240131	92300	1.84	20240418	118400	-20.61	20240131	90100	4.33	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
37	20240725	130811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	-1100	5	-1.15	205035800	2165	266.63	95000	95500	94200	124100	66900	95500	94704.76	0.38	0	-427	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1187	9.13	0.71	12	0.17	10341.00	132539.00	118400	20240131	-20.27	90100	20231006	4.77	118400	-20.27	20240131	92300	2.28	20240418	118400	-20.27	20240131	90100	4.77	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
38	20240725	120817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	-1000	5	-1.05	170980900	1804	222.17	95000	95500	94400	124100	66900	95500	94778.77	0.38	0	-338	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1188	9.14	0.71	12	0.14	10341.00	132539.00	118400	20240131	-20.19	90100	20231006	4.88	118400	-20.19	20240131	92300	2.38	20240418	118400	-20.19	20240131	90100	4.88	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
39	20240725	110811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-800	5	-0.84	137887100	1454	179.06	95000	95500	94500	124100	66900	95500	94832.94	0.38	0	-302	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1191	9.16	0.71	12	0.12	10341.00	132539.00	118400	20240131	-20.02	90100	20231006	5.11	118400	-20.02	20240131	92300	2.60	20240418	118400	-20.02	20240131	90100	5.11	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
40	20240725	100809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	-400	5	-0.42	98700800	1040	128.08	95000	95500	94500	124100	66900	95500	94904.62	0.38	0	-273	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1196	9.20	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.68	90100	20231006	5.55	118400	-19.68	20240131	92300	3.03	20240418	118400	-19.68	20240131	90100	5.55	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
41	20240725	090807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	-700	5	-0.73	14337700	151	18.60	95000	95100	94800	124100	66900	95500	94951.66	0.38	0	-1	96433	95966	95633	95166	94833	95800	95000	6	28600	500	68760	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	90100	20231006	5.22	118400	-19.93	20240131	92300	2.71	20240418	118400	-19.93	20240131	90100	5.22	20231006	1.25	N	120030	500	6 억		4779	N	N	0	N	00	N
42	20240724	160804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95500	-500	5	-0.52	77732100	812	66.12	95900	96100	95300	124800	67200	96000	95732.04	0.38	0	-30	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1201	9.24	0.72	12	0.06	10341.00	132539.00	119900	20230718	-20.35	90100	20231006	5.99	118400	-19.34	20240131	92300	3.47	20240418	118400	-19.34	20240131	90100	5.99	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
43	20240724	150817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	-400	5	-0.42	69994500	731	59.53	95900	96100	95300	124800	67200	96000	95751.71	0.38	0	-23	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1202	9.24	0.72	12	0.06	10341.00	132539.00	119900	20230718	-20.27	90100	20231006	6.10	118400	-19.26	20240131	92300	3.58	20240418	118400	-19.26	20240131	90100	6.10	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
44	20240724	140812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	-100	5	-0.10	61284900	640	52.12	95900	96100	95300	124800	67200	96000	95757.66	0.38	0	-11	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1206	9.27	0.72	12	0.05	10341.00	132539.00	119900	20230718	-20.02	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	118400	-19.00	20240131	90100	6.44	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
45	20240724	130815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95500	-500	5	-0.52	56876600	594	48.37	95900	96100	95300	124800	67200	96000	95751.85	0.38	0	31	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1201	9.24	0.72	12	0.05	10341.00	132539.00	119900	20230718	-20.35	90100	20231006	5.99	118400	-19.34	20240131	92300	3.47	20240418	118400	-19.34	20240131	90100	5.99	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
46	20240724	120816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	0	3	0.00	51994700	543	44.22	95900	96100	95300	124800	67200	96000	95754.51	0.38	0	32	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1207	9.28	0.72	12	0.04	10341.00	132539.00	119900	20230718	-19.93	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
47	20240724	110812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95500	-500	5	-0.52	39051300	408	33.22	95900	96100	95300	124800	67200	96000	95713.97	0.38	0	33	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1201	9.24	0.72	12	0.03	10341.00	132539.00	119900	20230718	-20.35	90100	20231006	5.99	118400	-19.34	20240131	92300	3.47	20240418	118400	-19.34	20240131	90100	5.99	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
48	20240724	100836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	0	3	0.00	25065000	262	21.34	95900	96100	95300	124800	67200	96000	95667.94	0.38	0	1	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1207	9.28	0.72	12	0.02	10341.00	132539.00	119900	20230718	-19.93	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
49	20240724	090805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	-100	5	-0.10	6978100	73	5.94	95900	96000	95500	124800	67200	96000	95590.41	0.38	0	7	97466	96732	95966	95232	94466	97100	95600	6	28800	500	69120	100	1	1257651	1206	9.27	0.72	12	0.01	10341.00	132539.00	119900	20230718	-20.02	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	118400	-19.00	20240131	90100	6.44	20231006	1.29	N	120030	500	6 억		4797	N	N	1	N	00	N
50	20240723	160802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	100	2	0.10	117678700	1228	60.34	95700	96700	95200	124600	67200	95900	95829.56	0.38	0	-72	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1207	9.28	0.72	12	0.10	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.30	N	120030	500	6 억		4826	N	N	1	N	00	N
51	20240723	150817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	0	3	0.00	109635700	1144	56.22	95700	96700	95200	124600	67200	95900	95835.40	0.38	0	-58	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1206	9.27	0.72	12	0.09	10341.00	132539.00	124300	20230717	-22.85	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	118400	-19.00	20240131	90100	6.44	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
52	20240723	140804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	300	2	0.31	94893500	990	48.65	95700	96700	95200	124600	67200	95900	95852.02	0.38	0	-31	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1210	9.30	0.73	12	0.08	10341.00	132539.00	124300	20230717	-22.61	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	118400	-18.75	20240131	90100	6.77	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
53	20240723	130759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	100	2	0.10	69498000	725	35.63	95700	96700	95200	124600	67200	95900	95859.31	0.38	0	-34	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1207	9.28	0.72	12	0.06	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
54	20240723	120806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	100	2	0.10	59126600	617	30.32	95700	96700	95200	124600	67200	95900	95829.17	0.38	0	-5	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1207	9.28	0.72	12	0.05	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
55	20240723	110809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	100	2	0.10	56918600	594	29.19	95700	96700	95200	124600	67200	95900	95822.56	0.38	0	8	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1207	9.28	0.72	12	0.05	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
56	20240723	100804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	100	2	0.10	19058400	198	9.73	95700	96700	95700	124600	67200	95900	96254.55	0.38	0	-10	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1207	9.28	0.72	12	0.02	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
57	20240723	090810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	700	2	0.73	2212500	23	1.13	95700	96700	95700	124600	67200	95900	96195.65	0.38	0	3	99033	97466	96233	94666	93433	96850	94050	6	28700	500	69040	100	1	1257651	1215	9.34	0.73	12	0.00	10341.00	132539.00	124300	20230717	-22.28	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	118400	-18.41	20240131	90100	7.21	20231006	1.30	N	120030	500	6 억		4826	N	N	0	N	00	N
58	20240722	160758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	-1700	5	-1.74	195058900	2031	131.71	97600	97800	95000	126800	68400	97600	96043.14	0.39	0	-158	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1206	9.27	0.72	12	0.16	10341.00	132539.00	124300	20230717	-22.85	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	118400	-19.00	20240131	90100	6.44	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
59	20240722	150804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-1600	5	-1.64	183345700	1909	123.80	97600	97800	95000	126800	68400	97600	96042.80	0.39	0	-152	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1207	9.28	0.72	12	0.15	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
60	20240722	140808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	-1300	5	-1.33	175751900	1830	118.68	97600	97800	95000	126800	68400	97600	96039.29	0.39	0	-128	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1211	9.31	0.73	12	0.15	10341.00	132539.00	124300	20230717	-22.53	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	118400	-18.67	20240131	90100	6.88	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
61	20240722	130804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	-2000	5	-2.05	171042800	1781	115.50	97600	97800	95000	126800	68400	97600	96037.51	0.39	0	-109	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1202	9.24	0.72	12	0.14	10341.00	132539.00	124300	20230717	-23.09	90100	20231006	6.10	118400	-19.26	20240131	92300	3.58	20240418	118400	-19.26	20240131	90100	6.10	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
62	20240722	120803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-1600	5	-1.64	155687400	1621	105.12	97600	97800	95000	126800	68400	97600	96044.05	0.39	0	-97	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1207	9.28	0.72	12	0.13	10341.00	132539.00	124300	20230717	-22.77	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
63	20240722	110801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-800	5	-0.82	29952600	308	19.97	97600	97800	96800	126800	68400	97600	97248.70	0.39	0	-109	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1217	9.36	0.73	12	0.02	10341.00	132539.00	124300	20230717	-22.12	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	118400	-18.24	20240131	90100	7.44	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
64	20240722	100803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-400	5	-0.41	16179600	166	10.77	97600	97800	97000	126800	68400	97600	97467.47	0.39	0	-15	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1222	9.40	0.73	12	0.01	10341.00	132539.00	124300	20230717	-21.80	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	118400	-17.91	20240131	90100	7.88	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
65	20240722	090804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	0	3	0.00	585600	6	0.39	97600	97600	97600	126800	68400	97600	97600.00	0.39	0	0	98666	98132	97266	96732	95866	98400	97000	6	29200	500	70270	100	1	1257651	1227	9.44	0.74	12	0.00	10341.00	132539.00	124300	20230717	-21.48	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	118400	-17.57	20240131	90100	8.32	20231006	1.28	N	120030	500	6 억		4964	N	N	0	N	00	N
66	20240719	160743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	500	2	0.51	149186700	1540	89.90	96400	97800	96400	126200	68000	97100	96872.12	0.42	0	-280	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1227	9.44	0.74	12	0.12	10341.00	132539.00	128400	20230713	-23.99	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	118400	-17.57	20240131	90100	8.32	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
67	20240719	150751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	500	2	0.51	142452300	1471	85.87	96400	97800	96400	126200	68000	97100	96840.45	0.42	0	-282	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1227	9.44	0.74	12	0.12	10341.00	132539.00	128400	20230713	-23.99	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	118400	-17.57	20240131	90100	8.32	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
68	20240719	140754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	-200	5	-0.21	98759100	1022	59.66	96400	97000	96400	126200	68000	97100	96633.17	0.42	0	-202	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1219	9.37	0.73	12	0.08	10341.00	132539.00	128400	20230713	-24.53	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	118400	-18.16	20240131	90100	7.55	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
69	20240719	130746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-300	5	-0.31	81711400	846	49.39	96400	97000	96400	126200	68000	97100	96585.58	0.42	0	-185	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1217	9.36	0.73	12	0.07	10341.00	132539.00	128400	20230713	-24.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	118400	-18.24	20240131	90100	7.44	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
70	20240719	120746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-400	5	-0.41	77264400	800	46.70	96400	97000	96400	126200	68000	97100	96580.50	0.42	0	-157	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1216	9.35	0.73	12	0.06	10341.00	132539.00	128400	20230713	-24.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	118400	-18.33	20240131	90100	7.33	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
71	20240719	110753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-600	5	-0.62	51980400	538	31.41	96400	97000	96400	126200	68000	97100	96617.84	0.42	0	-154	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1214	9.33	0.73	12	0.04	10341.00	132539.00	128400	20230713	-24.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	118400	-18.50	20240131	90100	7.10	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
72	20240719	100705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-700	5	-0.72	41265900	427	24.93	96400	97000	96400	126200	68000	97100	96641.45	0.42	0	-96	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1212	9.32	0.73	12	0.03	10341.00	132539.00	128400	20230713	-24.92	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	118400	-18.58	20240131	90100	6.99	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
73	20240719	090759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-700	5	-0.72	2120800	22	1.28	96400	96400	96400	126200	68000	97100	96400.00	0.42	0	0	98166	97632	96966	96432	95766	97300	96100	6	29100	500	69910	100	1	1257651	1212	9.32	0.73	12	0.00	10341.00	132539.00	128400	20230713	-24.92	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	118400	-18.58	20240131	90100	6.99	20231006	1.30	N	120030	500	6 억		5246	N	N	0	N	00	N
74	20240718	160738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	-400	5	-0.41	165753200	1713	67.92	97500	97500	96300	126700	68300	97500	96761.94	0.44	0	-266	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1221	9.39	0.73	12	0.14	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	119900	-19.02	20230718	90100	7.77	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
75	20240718	150746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-800	5	-0.82	163908600	1694	67.17	97500	97500	96300	126700	68300	97500	96758.32	0.44	0	-266	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1216	9.35	0.73	12	0.13	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	119900	-19.35	20230718	90100	7.33	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
76	20240718	140740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-1000	5	-1.03	160806900	1662	65.90	97500	97500	96300	126700	68300	97500	96755.05	0.44	0	-247	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1214	9.33	0.73	12	0.13	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	119900	-19.52	20230718	90100	7.10	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
77	20240718	130741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	-200	5	-0.21	103931600	1074	42.59	97500	97500	96300	126700	68300	97500	96770.58	0.44	0	-248	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1224	9.41	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	119900	-18.85	20230718	90100	7.99	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
78	20240718	120742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-700	5	-0.72	100723700	1041	41.28	97500	97500	96300	126700	68300	97500	96756.68	0.44	0	-248	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1217	9.36	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	119900	-19.27	20230718	90100	7.44	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
79	20240718	110747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-800	5	-0.82	89472800	925	36.68	97500	97500	96300	126700	68300	97500	96727.35	0.44	0	-227	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1216	9.35	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	119900	-19.35	20230718	90100	7.33	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
80	20240718	100748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	-100	5	-0.10	76510500	791	31.36	97500	97500	96300	126700	68300	97500	96726.30	0.44	0	-235	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1225	9.42	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	119900	-18.77	20230718	90100	8.10	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
81	20240718	090748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-800	5	-0.82	23939700	247	9.79	97500	97500	96700	126700	68300	97500	96921.86	0.44	0	-202	98833	98166	97533	96866	96233	98500	97200	6	29200	500	70200	100	1	1257651	1216	9.35	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	119900	-19.35	20230718	90100	7.33	20231006	1.31	N	120030	500	6 억		5542	N	N	1	N	00	N
82	20240717	160819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	600	2	0.62	245944700	2517	150.45	97100	98200	96900	125900	67900	96900	97713.43	0.42	0	228	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1226	9.43	0.74	12	0.20	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	124300	-21.56	20230717	90100	8.21	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
83	20240717	150823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	100	2	0.10	238447000	2440	145.85	97100	98200	96900	125900	67900	96900	97724.18	0.42	0	257	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1220	9.38	0.73	12	0.19	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	124300	-21.96	20230717	90100	7.66	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
84	20240717	140820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	400	2	0.41	195496300	1998	119.43	97100	98200	96900	125900	67900	96900	97846.00	0.42	0	343	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1224	9.41	0.73	12	0.16	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	124300	-21.72	20230717	90100	7.99	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
85	20240717	130820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97700	800	2	0.83	180672300	1846	110.34	97100	98200	96900	125900	67900	96900	97872.32	0.42	0	344	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1229	9.45	0.74	12	0.15	10341.00	132539.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	92300	5.85	20240418	124300	-21.40	20230717	90100	8.44	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
86	20240717	120821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	700	2	0.72	173926400	1777	106.22	97100	98200	96900	125900	67900	96900	97876.42	0.42	0	344	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1227	9.44	0.74	12	0.14	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	124300	-21.48	20230717	90100	8.32	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
87	20240717	110820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	98200	1300	2	1.34	143123200	1463	87.45	97100	98200	96900	125900	67900	96900	97828.57	0.42	0	344	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1235	9.50	0.74	12	0.12	10341.00	132539.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	92300	6.39	20240418	124300	-21.00	20230717	90100	8.99	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
88	20240717	100820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97500	600	2	0.62	96544000	987	59.00	97100	98100	96900	125900	67900	96900	97815.60	0.42	0	342	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1226	9.43	0.74	12	0.08	10341.00	132539.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	92300	5.63	20240418	124300	-21.56	20230717	90100	8.21	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
89	20240717	090644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	200	2	0.21	3398300	35	2.09	97100	97100	96900	125900	67900	96900	97094.29	0.42	0	0	97900	97400	96700	96200	95500	97650	96450	6	29000	500	69760	100	1	1257651	1221	9.39	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	124300	-21.88	20230717	90100	7.77	20231006	1.35	N	120030	500	6 억		5270	N	N	1	N	00	N
90	20240716	160821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	900	2	0.94	161825500	1673	153.77	96000	97200	96000	124800	67200	96000	96725.12	0.40	0	545	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1219	9.37	0.73	12	0.13	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	124300	-22.04	20230717	90100	7.55	20231006	1.32	N	120030	500	6 억		5029	N	N	1	N	00	N
91	20240716	150830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	400	2	0.42	148566200	1536	141.18	96000	97200	96000	124800	67200	96000	96722.79	0.40	0	536	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1212	9.32	0.73	12	0.12	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	124300	-22.45	20230717	90100	6.99	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
92	20240716	140827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	900	2	0.94	120876200	1250	114.89	96000	97200	96000	124800	67200	96000	96700.96	0.40	0	491	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1219	9.37	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	124300	-22.04	20230717	90100	7.55	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
93	20240716	130827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	900	2	0.94	104882400	1085	99.72	96000	97200	96000	124800	67200	96000	96665.81	0.40	0	449	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1219	9.37	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	124300	-22.04	20230717	90100	7.55	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
94	20240716	120826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	900	2	0.94	96067000	994	91.36	96000	97200	96000	124800	67200	96000	96646.88	0.40	0	405	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1219	9.37	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	124300	-22.04	20230717	90100	7.55	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
95	20240716	110825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	800	2	0.83	69324300	718	65.99	96000	97100	96000	124800	67200	96000	96551.95	0.40	0	345	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1217	9.36	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	124300	-22.12	20230717	90100	7.44	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
96	20240716	100827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	400	2	0.42	20319700	211	19.39	96000	96500	96000	124800	67200	96000	96301.90	0.40	0	59	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1212	9.32	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	124300	-22.45	20230717	90100	6.99	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
97	20240716	090824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	100	2	0.10	4616800	48	4.41	96000	96400	96000	124800	67200	96000	96183.33	0.40	0	13	96800	96400	95800	95400	94800	96600	95600	6	28800	500	69120	100	1	1257651	1209	9.29	0.73	12	0.00	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	124300	-22.69	20230717	90100	6.66	20231006	1.32	N	120030	500	6 억		5029	N	N	0	N	00	N
98	20240715	160812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	600	2	0.63	104282000	1087	66.48	95200	96200	95200	124000	66800	95400	95935.60	0.40	0	40	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1207	9.28	0.72	12	0.09	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	124300	-22.77	20230717	90100	6.55	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
99	20240715	150818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	400	2	0.42	97088000	1012	61.90	95200	96200	95200	124000	66800	95400	95936.76	0.40	0	38	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1205	9.26	0.72	12	0.08	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	124300	-22.93	20230717	90100	6.33	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
100	20240715	140816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	400	2	0.42	85500600	891	54.50	95200	96200	95200	124000	66800	95400	95960.27	0.40	0	41	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1205	9.26	0.72	12	0.07	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	124300	-22.93	20230717	90100	6.33	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
101	20240715	130818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	600	2	0.63	74862400	780	47.71	95200	96200	95200	124000	66800	95400	95977.44	0.40	0	22	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1207	9.28	0.72	12	0.06	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	124300	-22.77	20230717	90100	6.55	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
102	20240715	120817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	300	2	0.31	70540800	735	44.95	95200	96200	95200	124000	66800	95400	95973.88	0.40	0	22	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1204	9.25	0.72	12	0.06	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	92300	3.68	20240418	124300	-23.01	20230717	90100	6.22	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
103	20240715	110816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	800	2	0.84	52594600	548	33.52	95200	96200	95200	124000	66800	95400	95975.55	0.40	0	13	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1210	9.30	0.73	12	0.04	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	124300	-22.61	20230717	90100	6.77	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
104	20240715	100816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	600	2	0.63	18575000	194	11.87	95200	96000	95200	124000	66800	95400	95747.42	0.40	0	-23	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1207	9.28	0.72	12	0.02	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	124300	-22.77	20230717	90100	6.55	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
105	20240715	090818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	300	2	0.31	9752000	102	6.24	95200	95800	95200	124000	66800	95400	95607.84	0.40	0	-14	96866	96132	95666	94932	94466	96500	95300	6	28600	500	68680	100	1	1257651	1204	9.25	0.72	12	0.01	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	92300	3.68	20240418	124300	-23.01	20230717	90100	6.22	20231006	1.38	N	120030	500	6 억		4988	N	N	1	N	00	N
106	20240712	160810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95400	-300	5	-0.31	155300200	1625	103.37	95300	96400	95200	124400	67000	95700	95569.35	0.40	0	-95	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1200	9.23	0.72	12	0.13	10341.00	132539.00	131900	20230712	-27.67	90100	20231006	5.88	118400	-19.43	20240131	92300	3.36	20240418	131900	-27.67	20230712	90100	5.88	20231006	1.37	N	120030	500	6 억		5082	N	N	1	N	00	N
107	20240712	150816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	100	2	0.10	126253900	1321	84.03	95300	96400	95200	124400	67000	95700	95574.49	0.40	0	-65	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1205	9.26	0.72	12	0.11	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	131900	-27.37	20230712	90100	6.33	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
108	20240712	140819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	0	3	0.00	113231500	1185	75.38	95300	96400	95200	124400	67000	95700	95554.01	0.40	0	-71	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1204	9.25	0.72	12	0.09	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	92300	3.68	20240418	131900	-27.45	20230712	90100	6.22	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
109	20240712	130813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95500	-200	5	-0.21	83241200	871	55.41	95300	96400	95200	124400	67000	95700	95569.69	0.40	0	4	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1201	9.24	0.72	12	0.07	10341.00	132539.00	131900	20230712	-27.60	90100	20231006	5.99	118400	-19.34	20240131	92300	3.47	20240418	131900	-27.60	20230712	90100	5.99	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
110	20240712	120815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95500	-200	5	-0.21	75397500	789	50.19	95300	96400	95200	124400	67000	95700	95560.84	0.40	0	9	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1201	9.24	0.72	12	0.06	10341.00	132539.00	131900	20230712	-27.60	90100	20231006	5.99	118400	-19.34	20240131	92300	3.47	20240418	131900	-27.60	20230712	90100	5.99	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
111	20240712	110811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	200	2	0.21	68411100	716	45.55	95300	96400	95200	124400	67000	95700	95546.23	0.40	0	31	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1206	9.27	0.72	12	0.06	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	131900	-27.29	20230712	90100	6.44	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
112	20240712	100814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	-100	5	-0.10	42865100	449	28.56	95300	96400	95200	124400	67000	95700	95467.93	0.40	0	57	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1202	9.24	0.72	12	0.04	10341.00	132539.00	131900	20230712	-27.52	90100	20231006	6.10	118400	-19.26	20240131	92300	3.58	20240418	131900	-27.52	20230712	90100	6.10	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
113	20240712	090810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95200	-500	5	-0.52	3240700	34	2.16	95300	95700	95200	124400	67000	95700	95314.71	0.40	0	-1	97100	96400	95900	95200	94700	96150	94950	6	28700	500	68900	100	1	1257651	1197	9.21	0.72	12	0.00	10341.00	132539.00	131900	20230712	-27.82	90100	20231006	5.66	118400	-19.59	20240131	92300	3.14	20240418	131900	-27.82	20230712	90100	5.66	20231006	1.37	N	120030	500	6 억		5082	N	N	9	N	00	N
114	20240711	160807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	-700	5	-0.73	150506200	1569	141.22	96100	96600	95400	125300	67500	96400	95927.82	0.41	0	-123	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1204	9.25	0.72	12	0.12	10341.00	132539.00	131900	20230712	-27.45	90100	20231006	6.22	118400	-19.17	20240131	92300	3.68	20240418	131900	-27.45	20230712	90100	6.22	20231006	1.37	N	120030	500	6 억		5202	N	N	9	N	00	N
115	20240711	150813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	-600	5	-0.62	96100400	1000	90.01	96100	96600	95700	125300	67500	96400	96100.40	0.41	0	-105	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1205	9.26	0.72	12	0.08	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	131900	-27.37	20230712	90100	6.33	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
116	20240711	140813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	-600	5	-0.62	81352600	846	76.15	96100	96600	95800	125300	67500	96400	96161.47	0.41	0	-95	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1205	9.26	0.72	12	0.07	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	131900	-27.37	20230712	90100	6.33	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
117	20240711	130811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	-100	5	-0.10	44121800	458	41.22	96100	96600	96000	125300	67500	96400	96335.81	0.41	0	-57	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1211	9.31	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
118	20240711	120811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	200	2	0.21	35173200	365	32.85	96100	96600	96000	125300	67500	96400	96364.93	0.41	0	-53	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1215	9.34	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
119	20240711	110808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	-100	5	-0.10	25352400	263	23.67	96100	96600	96000	125300	67500	96400	96396.96	0.41	0	-27	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1211	9.31	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
120	20240711	100810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	0	3	0.00	10972900	114	10.26	96100	96600	96000	125300	67500	96400	96253.51	0.41	0	-20	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1212	9.32	0.73	12	0.01	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
121	20240711	090808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-300	5	-0.31	192200	2	0.18	96100	96100	96100	125300	67500	96400	96100.00	0.41	0	0	97066	96732	96266	95932	95466	96900	96100	6	28900	500	69400	100	1	1257651	1209	9.29	0.73	12	0.00	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	131900	-27.14	20230712	90100	6.66	20231006	1.37	N	120030	500	6 억		5202	N	N	1	N	00	N
122	20240710	160806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	100	2	0.10	106373900	1108	91.27	96300	96600	95800	125100	67500	96300	96005.32	0.42	0	-113	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1212	9.32	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
123	20240710	150808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-300	5	-0.31	102521300	1068	87.97	96300	96600	95800	125100	67500	96300	95993.73	0.42	0	-97	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1207	9.28	0.72	12	0.08	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	131900	-27.22	20230712	90100	6.55	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
124	20240710	140807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-300	5	-0.31	58856200	613	50.49	96300	96600	95800	125100	67500	96300	96013.38	0.42	0	-81	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1207	9.28	0.72	12	0.05	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	131900	-27.22	20230712	90100	6.55	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
125	20240710	130807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	-500	5	-0.52	48398200	504	41.52	96300	96600	95800	125100	67500	96300	96028.17	0.42	0	-66	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1205	9.26	0.72	12	0.04	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	131900	-27.37	20230712	90100	6.33	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
126	20240710	120806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	-400	5	-0.42	37178700	387	31.88	96300	96600	95800	125100	67500	96300	96068.99	0.42	0	-41	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1206	9.27	0.72	12	0.03	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	131900	-27.29	20230712	90100	6.44	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
127	20240710	110807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-300	5	-0.31	29502800	307	25.29	96300	96600	95800	125100	67500	96300	96100.33	0.42	0	-35	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1207	9.28	0.72	12	0.02	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	131900	-27.22	20230712	90100	6.55	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
128	20240710	100802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	100	2	0.10	18934400	197	16.23	96300	96600	95800	125100	67500	96300	96113.71	0.42	0	-18	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1212	9.32	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
129	20240710	090807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-200	5	-0.21	769800	8	0.66	96300	96300	96100	125100	67500	96300	96225.00	0.42	0	-3	97500	96900	96400	95800	95300	96650	95550	6	28800	500	69330	100	1	1257651	1209	9.29	0.73	12	0.00	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	131900	-27.14	20230712	90100	6.66	20231006	1.39	N	120030	500	6 억		5303	N	N	1	N	00	N
130	20240709	160803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96300	-100	5	-0.10	116784200	1212	78.96	96400	97000	95900	125300	67500	96400	96356.49	0.43	0	-118	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1211	9.31	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.99	90100	20231006	6.88	118400	-18.67	20240131	92300	4.33	20240418	131900	-26.99	20230712	90100	6.88	20231006	1.36	N	120030	500	6 억		5409	N	N	1	N	00	N
131	20240709	150805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	0	3	0.00	112256300	1165	75.90	96400	97000	95900	125300	67500	96400	96357.23	0.43	0	-103	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1212	9.32	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
132	20240709	140806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	0	3	0.00	108107100	1122	73.09	96400	97000	95900	125300	67500	96400	96352.01	0.43	0	-97	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1212	9.32	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
133	20240709	130809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	200	2	0.21	103668300	1076	70.10	96400	97000	95900	125300	67500	96400	96345.85	0.43	0	-79	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1215	9.34	0.73	12	0.09	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
134	20240709	120810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	100	2	0.10	92575300	961	62.61	96400	97000	95900	125300	67500	96400	96332.05	0.43	0	-51	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1214	9.33	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
135	20240709	110810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-200	5	-0.21	77926200	809	52.70	96400	97000	95900	125300	67500	96400	96323.82	0.43	0	-26	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1210	9.30	0.73	12	0.06	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
136	20240709	100807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	0	3	0.00	29775300	308	20.07	96400	97000	96200	125300	67500	96400	96675.74	0.43	0	-13	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1212	9.32	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
137	20240709	090805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	0	3	0.00	964000	10	0.65	96400	96400	96400	125300	67500	96400	96400.00	0.43	0	-1	97333	96866	96333	95866	95333	97100	96100	6	28900	500	69400	100	1	1257651	1212	9.32	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.36	N	120030	500	6 억		5409	N	N	2	N	00	N
138	20240708	160800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-100	5	-0.10	144986100	1505	116.22	95800	96800	95800	125400	67600	96500	96334.89	0.43	0	-10	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1212	9.32	0.73	12	0.12	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.35	N	120030	500	6 억		5417	N	N	2	N	00	N
139	20240708	150801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-300	5	-0.31	129699100	1346	103.94	95800	96800	95800	125400	67600	96500	96358.92	0.43	0	14	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1210	9.30	0.73	12	0.11	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
140	20240708	140803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-100	5	-0.10	75101900	778	60.08	95800	96800	95800	125400	67600	96500	96532.01	0.43	0	-3	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1212	9.32	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
141	20240708	130800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	0	3	0.00	68347700	708	54.67	95800	96800	95800	125400	67600	96500	96536.30	0.43	0	3	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1214	9.33	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
142	20240708	120802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	100	2	0.10	63424800	657	50.73	95800	96800	95800	125400	67600	96500	96536.99	0.43	0	15	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1215	9.34	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
143	20240708	110759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	300	2	0.31	52032000	539	41.62	95800	96800	95800	125400	67600	96500	96534.32	0.43	0	26	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1217	9.36	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
144	20240708	100800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	200	2	0.21	22811400	237	18.30	95800	96800	95800	125400	67600	96500	96250.63	0.43	0	34	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1216	9.35	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
145	20240708	090800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	-600	5	-0.62	2203700	23	1.78	95800	95900	95800	125400	67600	96500	95813.04	0.43	0	3	97633	97066	96433	95866	95233	97350	96150	6	28900	500	69480	100	1	1257651	1206	9.27	0.72	12	0.00	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	131900	-27.29	20230712	90100	6.44	20231006	1.35	N	120030	500	6 억		5417	N	N	5	N	00	N
146	20240705	160756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	500	2	0.52	124688400	1293	74.57	96300	97000	95800	124800	67200	96000	96433.41	0.45	0	-271	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1214	9.33	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.36	N	120030	500	6 억		5682	N	N	5	N	00	N
147	20240705	150759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	200	2	0.21	122086900	1266	73.01	96300	97000	95800	124800	67200	96000	96435.15	0.45	0	-267	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1210	9.30	0.73	12	0.10	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
148	20240705	140800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	500	2	0.52	64620900	669	38.58	96300	97000	95800	124800	67200	96000	96593.27	0.45	0	-192	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1214	9.33	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
149	20240705	130758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	800	2	0.83	60462500	626	36.10	96300	97000	95800	124800	67200	96000	96585.46	0.45	0	-175	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1217	9.36	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
150	20240705	120758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	700	2	0.73	47490600	492	28.37	96300	96900	95800	124800	67200	96000	96525.61	0.45	0	-138	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1216	9.35	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
151	20240705	110756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	800	2	0.83	38396300	398	22.95	96300	96900	95800	124800	67200	96000	96473.12	0.45	0	-98	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1217	9.36	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
152	20240705	100756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	400	2	0.42	18681800	194	11.19	96300	96600	95800	124800	67200	96000	96297.94	0.45	0	-67	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1212	9.32	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
153	20240705	090757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	200	2	0.21	5762800	60	3.46	96300	96300	95800	124800	67200	96000	96046.67	0.45	0	-26	97066	96532	96166	95632	95266	96350	95450	6	28800	500	69120	100	1	1257651	1210	9.30	0.73	12	0.00	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.36	N	120030	500	6 억		5682	N	N	1	N	00	N
154	20240704	160753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-400	5	-0.41	164309400	1711	180.68	96500	96700	95800	125300	67500	96400	96031.21	0.46	0	-452	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1207	9.28	0.72	12	0.14	10341.00	132539.00	131900	20230712	-27.22	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	131900	-27.22	20230712	90100	6.55	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
155	20240704	150756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	-500	5	-0.52	152597200	1589	167.79	96500	96700	95800	125300	67500	96400	96033.48	0.46	0	-406	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1206	9.27	0.72	12	0.13	10341.00	132539.00	131900	20230712	-27.29	90100	20231006	6.44	118400	-19.00	20240131	92300	3.90	20240418	131900	-27.29	20230712	90100	6.44	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
156	20240704	140756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	-600	5	-0.62	142905400	1488	157.13	96500	96700	95800	125300	67500	96400	96038.58	0.46	0	-382	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1205	9.26	0.72	12	0.12	10341.00	132539.00	131900	20230712	-27.37	90100	20231006	6.33	118400	-19.09	20240131	92300	3.79	20240418	131900	-27.37	20230712	90100	6.33	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
157	20240704	130756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-300	5	-0.31	128430600	1337	141.18	96500	96700	95800	125300	67500	96400	96058.79	0.46	0	-363	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1209	9.29	0.73	12	0.11	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	131900	-27.14	20230712	90100	6.66	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
158	20240704	120756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-300	5	-0.31	69736400	725	76.56	96500	96700	96000	125300	67500	96400	96188.14	0.46	0	-236	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1209	9.29	0.73	12	0.06	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	131900	-27.14	20230712	90100	6.66	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
159	20240704	110754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96100	-300	5	-0.31	54922000	571	60.30	96500	96700	96000	125300	67500	96400	96185.64	0.46	0	-187	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1209	9.29	0.73	12	0.05	10341.00	132539.00	131900	20230712	-27.14	90100	20231006	6.66	118400	-18.83	20240131	92300	4.12	20240418	131900	-27.14	20230712	90100	6.66	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
160	20240704	100755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-200	5	-0.21	38560100	401	42.34	96500	96700	96000	125300	67500	96400	96159.85	0.46	0	-87	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1210	9.30	0.73	12	0.03	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
161	20240704	090756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-200	5	-0.21	2409300	25	2.64	96500	96500	96200	125300	67500	96400	96372.00	0.46	0	-6	97933	97166	96733	95966	95533	96950	95750	6	28900	500	69400	100	1	1257651	1210	9.30	0.73	12	0.00	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.35	N	120030	500	6 억		5822	N	N	1	N	00	N
162	20240703	160751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-600	5	-0.62	91303300	943	44.15	96600	97500	96300	126100	67900	97000	96822.61	0.48	0	-158	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1212	9.32	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
163	20240703	150754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	-100	5	-0.10	85807900	886	41.48	96600	97500	96300	126100	67900	97000	96848.65	0.48	0	-159	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1219	9.37	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.54	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	131900	-26.54	20230712	90100	7.55	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
164	20240703	140754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	0	3	0.00	72056700	744	34.83	96600	97500	96300	126100	67900	97000	96850.40	0.48	0	-148	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.06	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
165	20240703	130753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	100	2	0.10	59528900	615	28.79	96600	97500	96300	126100	67900	97000	96794.96	0.48	0	-129	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1221	9.39	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
166	20240703	120752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-200	5	-0.21	54380700	562	26.31	96600	97500	96300	126100	67900	97000	96762.81	0.48	0	-116	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1217	9.36	0.73	12	0.04	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
167	20240703	110755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-600	5	-0.62	37471800	388	18.16	96600	97000	96300	126100	67900	97000	96576.80	0.48	0	-84	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1212	9.32	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
168	20240703	100755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	-400	5	-0.41	22127100	229	10.72	96600	97000	96400	126100	67900	97000	96624.89	0.48	0	-69	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1215	9.34	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.76	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	131900	-26.76	20230712	90100	7.21	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
169	20240703	090752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	0	3	0.00	871400	9	0.42	96600	97000	96600	126100	67900	97000	96822.22	0.48	0	0	98066	97532	96766	96232	95466	97150	95850	6	29100	500	69840	100	1	1257651	1220	9.38	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.32	N	120030	500	6 억		6082	N	N	1	N	00	N
170	20240702	160750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97000	-300	5	-0.31	206311500	2135	141.95	97300	97300	96000	126400	68200	97300	96633.02	0.53	0	-641	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1220	9.38	0.73	12	0.17	10341.00	132539.00	131900	20230712	-26.46	90100	20231006	7.66	118400	-18.07	20240131	92300	5.09	20240418	131900	-26.46	20230712	90100	7.66	20231006	1.29	N	120030	500	6 억		6722	N	N	1	N	00	N
171	20240702	150751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-1100	5	-1.13	201864300	2089	138.90	97300	97300	96000	126400	68200	97300	96632.02	0.53	0	-639	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1210	9.30	0.73	12	0.17	10341.00	132539.00	131900	20230712	-27.07	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	131900	-27.07	20230712	90100	6.77	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
172	20240702	140752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	-900	5	-0.92	173476400	1794	119.28	97300	97300	96000	126400	68200	97300	96698.10	0.53	0	-637	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1212	9.32	0.73	12	0.14	10341.00	132539.00	131900	20230712	-26.91	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	131900	-26.91	20230712	90100	6.99	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
173	20240702	130751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	-600	5	-0.62	101486800	1046	69.55	97300	97300	96500	126400	68200	97300	97023.71	0.53	0	-635	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1216	9.35	0.73	12	0.08	10341.00	132539.00	131900	20230712	-26.69	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	131900	-26.69	20230712	90100	7.33	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
174	20240702	120752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-500	5	-0.51	90639300	934	62.10	97300	97300	96500	126400	68200	97300	97044.22	0.53	0	-611	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1217	9.36	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
175	20240702	110751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-100	5	-0.10	85112900	877	58.31	97300	97300	96500	126400	68200	97300	97050.06	0.53	0	-602	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1222	9.40	0.73	12	0.07	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
176	20240702	100751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96500	-800	5	-0.82	23025000	238	15.82	97300	97300	96500	126400	68200	97300	96743.70	0.53	0	-144	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1214	9.33	0.73	12	0.02	10341.00	132539.00	131900	20230712	-26.84	90100	20231006	7.10	118400	-18.50	20240131	92300	4.55	20240418	131900	-26.84	20230712	90100	7.10	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
177	20240702	090753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-500	5	-0.51	583300	6	0.40	97300	97300	96800	126400	68200	97300	97216.67	0.53	0	-1	98233	97766	97133	96666	96033	97450	96350	6	29100	500	70050	100	1	1257651	1217	9.36	0.73	12	0.00	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.29	N	120030	500	6 억		6722	N	N	3	N	00	N
178	20240701	160749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	-300	5	-0.31	146051200	1503	115.62	97600	97600	96500	126800	68400	97600	97173.12	0.55	0	-246	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1224	9.41	0.73	12	0.12	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.30	N	120030	500	6 억		6968	N	N	3	N	00	N
179	20240701	150750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-400	5	-0.41	144301000	1485	114.23	97600	97600	96500	126800	68400	97600	97172.39	0.55	0	-245	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1222	9.40	0.73	12	0.12	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N
180	20240701	140749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	-300	5	-0.31	140128000	1442	110.92	97600	97600	96500	126800	68400	97600	97176.14	0.55	0	-239	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1224	9.41	0.73	12	0.11	10341.00	132539.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	131900	-26.23	20230712	90100	7.99	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N
181	20240701	130749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97400	-200	5	-0.20	121136100	1246	95.85	97600	97600	96500	126800	68400	97600	97219.98	0.55	0	-226	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1225	9.42	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	92300	5.53	20240418	131900	-26.16	20230712	90100	8.10	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N
182	20240701	120750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	-800	5	-0.82	116858200	1202	92.46	97600	97600	96500	126800	68400	97600	97219.80	0.55	0	-214	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1217	9.36	0.73	12	0.10	10341.00	132539.00	131900	20230712	-26.61	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	131900	-26.61	20230712	90100	7.44	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N
183	20240701	110748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	-400	5	-0.41	56500400	581	44.69	97600	97600	96500	126800	68400	97600	97246.82	0.55	0	-208	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1222	9.40	0.73	12	0.05	10341.00	132539.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	131900	-26.31	20230712	90100	7.88	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N
184	20240701	100747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	-500	5	-0.51	38977800	400	30.77	97600	97600	97100	126800	68400	97600	97444.50	0.55	0	-182	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1221	9.39	0.73	12	0.03	10341.00	132539.00	131900	20230712	-26.38	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	131900	-26.38	20230712	90100	7.77	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N
185	20240701	090746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97600	0	3	0.00	18056000	185	14.23	97600	97600	97600	126800	68400	97600	97600.00	0.55	0	-173	99333	98466	97733	96866	96133	98900	97300	6	29200	500	70270	100	1	1257651	1227	9.44	0.74	12	0.01	10341.00	132539.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	92300	5.74	20240418	131900	-26.00	20230712	90100	8.32	20231006	1.30	N	120030	500	6 억		6968	N	N	1	N	00	N