KissMeData/018880/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	160336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4440	20	2	0.45	3140291195	711612	100.03	4415	4455	4365	5740	3095	4420	4412.86	10.64	0	-42974	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23701	46.25	1.00	12	0.13	96.00	4445.00	10170	20230811	-56.34	4330	20240725	2.54	7340	-39.51	20240102	4330	2.54	20240725	10170	-56.34	20230811	4330	2.54	20240725	0.59	N	018880	100	533 억		56796502	N	N	5533	N	00	N
3	20240731	150338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4450	30	2	0.68	2692689890	610848	85.87	4415	4455	4365	5740	3095	4420	4408.12	10.64	0	-51997	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23754	46.35	1.00	12	0.11	96.00	4445.00	10170	20230811	-56.24	4330	20240725	2.77	7340	-39.37	20240102	4330	2.77	20240725	10170	-56.24	20230811	4330	2.77	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
4	20240731	140340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4395	-25	5	-0.57	1993210740	452306	63.58	4415	4435	4365	5740	3095	4420	4406.77	10.64	0	-55634	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23461	45.78	0.99	12	0.08	96.00	4445.00	10170	20230811	-56.78	4330	20240725	1.50	7340	-40.12	20240102	4330	1.50	20240725	10170	-56.78	20230811	4330	1.50	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
5	20240731	130338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4415	-5	5	-0.11	1753378095	397831	55.92	4415	4435	4365	5740	3095	4420	4407.34	10.64	0	-45459	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23567	45.99	0.99	12	0.07	96.00	4445.00	10170	20230811	-56.59	4330	20240725	1.96	7340	-39.85	20240102	4330	1.96	20240725	10170	-56.59	20230811	4330	1.96	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
6	20240731	120341	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4425	5	2	0.11	1477860255	335512	47.16	4415	4435	4365	5740	3095	4420	4404.79	10.64	0	-40002	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23621	46.09	1.00	12	0.06	96.00	4445.00	10170	20230811	-56.49	4330	20240725	2.19	7340	-39.71	20240102	4330	2.19	20240725	10170	-56.49	20230811	4330	2.19	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
7	20240731	110338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4420	0	3	0.00	1262091990	286720	40.31	4415	4435	4365	5740	3095	4420	4401.83	10.64	0	-43770	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23594	46.04	0.99	12	0.05	96.00	4445.00	10170	20230811	-56.54	4330	20240725	2.08	7340	-39.78	20240102	4330	2.08	20240725	10170	-56.54	20230811	4330	2.08	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
8	20240731	100338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4425	5	2	0.11	1009460210	229522	32.26	4415	4435	4365	5740	3095	4420	4398.10	10.64	0	-39692	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23621	46.09	1.00	12	0.04	96.00	4445.00	10170	20230811	-56.49	4330	20240725	2.19	7340	-39.71	20240102	4330	2.19	20240725	10170	-56.49	20230811	4330	2.19	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
9	20240731	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4420	0	3	0.00	97932080	22153	3.11	4415	4435	4410	5740	3095	4420	4420.71	10.64	0	4511	4560	4490	4450	4380	4340	4470	4360	534	1320	100	3180	5	1	533800000	23594	46.04	0.99	12	0.00	96.00	4445.00	10170	20230811	-56.54	4330	20240725	2.08	7340	-39.78	20240102	4330	2.08	20240725	10170	-56.54	20230811	4330	2.08	20240725	0.59	N	018880	100	533 억		56796502	N	N	7099	N	00	N
10	20240730	160328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4420	-100	5	-2.21	3157630125	709025	88.77	4490	4520	4410	5870	3165	4520	4453.56	10.67	0	-190267	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23594	46.04	0.99	12	0.13	96.00	4445.00	10170	20230811	-56.54	4330	20240725	2.08	7340	-39.78	20240102	4330	2.08	20240725	10170	-56.54	20230811	4330	2.08	20240725	0.60	N	018880	100	533 억		56965903	N	N	7099	N	00	N
11	20240730	150334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4420	-100	5	-2.21	2884444980	647254	81.03	4490	4520	4410	5870	3165	4520	4456.43	10.67	0	-160063	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23594	46.04	0.99	12	0.12	96.00	4445.00	10170	20230811	-56.54	4330	20240725	2.08	7340	-39.78	20240102	4330	2.08	20240725	10170	-56.54	20230811	4330	2.08	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
12	20240730	140329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4425	-95	5	-2.10	2654888395	595406	74.54	4490	4520	4410	5870	3165	4520	4458.95	10.67	0	-138255	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23621	46.09	1.00	12	0.11	96.00	4445.00	10170	20230811	-56.49	4330	20240725	2.19	7340	-39.71	20240102	4330	2.19	20240725	10170	-56.49	20230811	4330	2.19	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
13	20240730	130334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4425	-95	5	-2.10	2433587520	545452	68.29	4490	4520	4410	5870	3165	4520	4461.60	10.67	0	-120072	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23621	46.09	1.00	12	0.10	96.00	4445.00	10170	20230811	-56.49	4330	20240725	2.19	7340	-39.71	20240102	4330	2.19	20240725	10170	-56.49	20230811	4330	2.19	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
14	20240730	120333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4440	-80	5	-1.77	1776217365	397043	49.71	4490	4520	4440	5870	3165	4520	4473.61	10.67	0	-64996	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23701	46.25	1.00	12	0.07	96.00	4445.00	10170	20230811	-56.34	4330	20240725	2.54	7340	-39.51	20240102	4330	2.54	20240725	10170	-56.34	20230811	4330	2.54	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
15	20240730	110334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4450	-70	5	-1.55	1470247070	328309	41.10	4490	4520	4440	5870	3165	4520	4478.24	10.67	0	-27723	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23754	46.35	1.00	12	0.06	96.00	4445.00	10170	20230811	-56.24	4330	20240725	2.77	7340	-39.37	20240102	4330	2.77	20240725	10170	-56.24	20230811	4330	2.77	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
16	20240730	100335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4495	-25	5	-0.55	919077530	204854	25.65	4490	4520	4450	5870	3165	4520	4486.50	10.67	0	11880	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23994	46.82	1.01	12	0.04	96.00	4445.00	10170	20230811	-55.80	4330	20240725	3.81	7340	-38.76	20240102	4330	3.81	20240725	10170	-55.80	20230811	4330	3.81	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
17	20240730	090334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4460	-60	5	-1.33	205169005	45890	5.75	4490	4500	4450	5870	3165	4520	4470.88	10.67	0	-6166	4636	4577	4541	4482	4446	4560	4465	534	1350	100	3250	5	1	533800000	23807	46.46	1.00	12	0.01	96.00	4445.00	10170	20230811	-56.15	4330	20240725	3.00	7340	-39.24	20240102	4330	3.00	20240725	10170	-56.15	20230811	4330	3.00	20240725	0.60	N	018880	100	533 억		56965903	N	N	6668	N	00	N
18	20240729	160332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	-10	5	-0.22	3614011380	794350	87.41	4525	4600	4505	5880	3175	4530	4549.66	10.61	0	89624	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24128	47.08	1.02	12	0.15	96.00	4445.00	10170	20230811	-55.56	4330	20240725	4.39	7340	-38.42	20240102	4330	4.39	20240725	10170	-55.56	20230811	4330	4.39	20240725	0.62	N	018880	100	533 억		56618920	N	N	6668	N	00	N
19	20240729	150332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4535	5	2	0.11	3199540430	702726	77.33	4525	4600	4505	5880	3175	4530	4553.04	10.61	0	114780	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24208	47.24	1.02	12	0.13	96.00	4445.00	10170	20230811	-55.41	4330	20240725	4.73	7340	-38.22	20240102	4330	4.73	20240725	10170	-55.41	20230811	4330	4.73	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
20	20240729	140335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4540	10	2	0.22	2842233510	623931	68.66	4525	4600	4505	5880	3175	4530	4555.37	10.61	0	136162	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24235	47.29	1.02	12	0.12	96.00	4445.00	10170	20230811	-55.36	4330	20240725	4.85	7340	-38.15	20240102	4330	4.85	20240725	10170	-55.36	20230811	4330	4.85	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
21	20240729	130340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4555	25	2	0.55	2576407630	565492	62.23	4525	4600	4505	5880	3175	4530	4556.05	10.61	0	128852	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24315	47.45	1.02	12	0.11	96.00	4445.00	10170	20230811	-55.21	4330	20240725	5.20	7340	-37.94	20240102	4330	5.20	20240725	10170	-55.21	20230811	4330	5.20	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
22	20240729	120332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4550	20	2	0.44	2220875635	487234	53.62	4525	4600	4505	5880	3175	4530	4558.13	10.61	0	100125	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24288	47.40	1.02	12	0.09	96.00	4445.00	10170	20230811	-55.26	4330	20240725	5.08	7340	-38.01	20240102	4330	5.08	20240725	10170	-55.26	20230811	4330	5.08	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
23	20240729	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4550	20	2	0.44	1615117150	353892	38.94	4525	4600	4505	5880	3175	4530	4563.88	10.61	0	71427	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24288	47.40	1.02	12	0.07	96.00	4445.00	10170	20230811	-55.26	4330	20240725	5.08	7340	-38.01	20240102	4330	5.08	20240725	10170	-55.26	20230811	4330	5.08	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
24	20240729	100332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4590	60	2	1.32	1029129870	225649	24.83	4525	4600	4505	5880	3175	4530	4560.77	10.61	0	60308	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24501	47.81	1.03	12	0.04	96.00	4445.00	10170	20230811	-54.87	4330	20240725	6.00	7340	-37.47	20240102	4330	6.00	20240725	10170	-54.87	20230811	4330	6.00	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
25	20240729	090331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4530	0	3	0.00	119918920	26537	2.92	4525	4530	4505	5880	3175	4530	4518.89	10.61	0	-3009	4656	4592	4491	4427	4326	4625	4460	534	1350	100	3260	5	1	533800000	24181	47.19	1.02	12	0.00	96.00	4445.00	10170	20230811	-55.46	4330	20240725	4.62	7340	-38.28	20240102	4330	4.62	20240725	10170	-55.46	20230811	4330	4.62	20240725	0.62	N	018880	100	533 억		56618920	N	N	11637	N	00	N
26	20240726	160326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4530	40	2	0.89	4057438510	904816	78.27	4500	4555	4390	5830	3145	4490	4484.14	10.62	0	-18897	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	24181	47.19	1.02	12	0.17	96.00	4445.00	10170	20230811	-55.46	4330	20240725	4.62	7340	-38.28	20240102	4330	4.62	20240725	10170	-55.46	20230811	4330	4.62	20240725	0.62	N	018880	100	533 억		56673667	N	N	11637	N	00	N
27	20240726	150328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4535	45	2	1.00	3685086785	822746	71.17	4500	4555	4390	5830	3145	4490	4479.01	10.62	0	-19666	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	24208	47.24	1.02	12	0.15	96.00	4445.00	10170	20230811	-55.41	4330	20240725	4.73	7340	-38.22	20240102	4330	4.73	20240725	10170	-55.41	20230811	4330	4.73	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
28	20240726	140331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4530	40	2	0.89	3115025200	697276	60.32	4500	4535	4390	5830	3145	4490	4467.42	10.62	0	-54439	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	24181	47.19	1.02	12	0.13	96.00	4445.00	10170	20230811	-55.46	4330	20240725	4.62	7340	-38.28	20240102	4330	4.62	20240725	10170	-55.46	20230811	4330	4.62	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
29	20240726	130330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4500	10	2	0.22	2497285720	560535	48.49	4500	4520	4390	5830	3145	4490	4455.18	10.62	0	-81954	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	24021	46.88	1.01	12	0.11	96.00	4445.00	10170	20230811	-55.75	4330	20240725	3.93	7340	-38.69	20240102	4330	3.93	20240725	10170	-55.75	20230811	4330	3.93	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
30	20240726	120331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4510	20	2	0.45	2321201870	521435	45.11	4500	4520	4390	5830	3145	4490	4451.56	10.62	0	-77500	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	24074	46.98	1.01	12	0.10	96.00	4445.00	10170	20230811	-55.65	4330	20240725	4.16	7340	-38.56	20240102	4330	4.16	20240725	10170	-55.65	20230811	4330	4.16	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
31	20240726	110330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4475	-15	5	-0.33	1792444805	403862	34.94	4500	4505	4390	5830	3145	4490	4438.26	10.62	0	-90316	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	23888	46.61	1.01	12	0.08	96.00	4445.00	10170	20230811	-56.00	4330	20240725	3.35	7340	-39.03	20240102	4330	3.35	20240725	10170	-56.00	20230811	4330	3.35	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
32	20240726	100331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4415	-75	5	-1.67	1211551950	273188	23.63	4500	4505	4390	5830	3145	4490	4434.86	10.62	0	-91045	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	23567	45.99	0.99	12	0.05	96.00	4445.00	10170	20230811	-56.59	4330	20240725	1.96	7340	-39.85	20240102	4330	1.96	20240725	10170	-56.59	20230811	4330	1.96	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
33	20240726	090330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4480	-10	5	-0.22	41132765	9159	0.79	4500	4505	4475	5830	3145	4490	4490.97	10.62	0	-1059	4636	4562	4446	4372	4256	4600	4410	534	1340	100	3230	5	1	533800000	23914	46.67	1.01	12	0.00	96.00	4445.00	10170	20230811	-55.95	4330	20240725	3.46	7340	-38.96	20240102	4330	3.46	20240725	10170	-55.95	20230811	4330	3.46	20240725	0.62	N	018880	100	533 억		56673667	N	N	4365	N	00	N
34	20240725	160329	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4490	45	2	1.01	5078237225	1149747	135.31	4390	4520	4330	5770	3115	4445	4416.77	10.62	0	-18875	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23968	46.77	1.01	12	0.22	96.00	4445.00	10170	20230811	-55.85	4330	20240725	3.70	7340	-38.83	20240102	4330	3.70	20240725	10170	-55.85	20230811	4330	3.70	20240725	0.63	N	018880	100	533 억		56689968	N	N	4365	N	00	N
35	20240725	150334	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4490	45	2	1.01	4658404335	1056272	124.31	4390	4520	4330	5770	3115	4445	4410.23	10.62	0	-29381	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23968	46.77	1.01	12	0.20	96.00	4445.00	10170	20230811	-55.85	4330	20240725	3.70	7340	-38.83	20240102	4330	3.70	20240725	10170	-55.85	20230811	4330	3.70	20240725	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
36	20240725	140332	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4480	35	2	0.79	3751995815	854865	100.61	4390	4495	4330	5770	3115	4445	4388.99	10.62	0	-59962	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23914	46.67	1.01	12	0.16	96.00	4445.00	10170	20230811	-55.95	4330	20240725	3.46	7340	-38.96	20240102	4330	3.46	20240725	10170	-55.95	20230811	4330	3.46	20240725	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
37	20240725	130332	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4445	0	3	0.00	3279334960	748851	88.13	4390	4455	4330	5770	3115	4445	4379.16	10.62	0	-70226	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23727	46.30	1.00	12	0.14	96.00	4445.00	10170	20230811	-56.29	4330	20240725	2.66	7340	-39.44	20240102	4330	2.66	20240725	10170	-56.29	20230811	4330	2.66	20240725	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
38	20240725	120331	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4435	-10	5	-0.22	2855469035	653381	76.89	4390	4445	4330	5770	3115	4445	4370.30	10.62	0	-72838	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23674	46.20	1.00	12	0.12	96.00	4445.00	10170	20230811	-56.39	4330	20240725	2.42	7340	-39.58	20240102	4330	2.42	20240725	10170	-56.39	20230811	4330	2.42	20240725	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
39	20240725	110329	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4370	-75	5	-1.69	2265436015	519711	61.16	4390	4405	4330	5770	3115	4445	4359.03	10.62	0	-90870	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23327	45.52	0.98	12	0.10	96.00	4445.00	10170	20230811	-57.03	4330	20240725	0.92	7340	-40.46	20240102	4330	0.92	20240725	10170	-57.03	20230811	4330	0.92	20240725	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
40	20240725	100330	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4360	-85	5	-1.91	1522666785	349434	41.12	4390	4405	4330	5770	3115	4445	4357.52	10.62	0	-106961	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23274	45.42	0.98	12	0.07	96.00	4445.00	10170	20230811	-57.13	4330	20240725	0.69	7340	-40.60	20240102	4330	0.69	20240725	10170	-57.13	20230811	4330	0.69	20240725	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
41	20240725	090329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4370	-75	5	-1.69	216034455	49310	5.80	4390	4405	4365	5770	3115	4445	4381.15	10.62	0	-7780	4535	4490	4440	4395	4345	4465	4370	534	1325	100	3200	5	1	533800000	23327	45.52	0.98	12	0.01	96.00	4445.00	10170	20230811	-57.03	4350	20240709	0.46	7340	-40.46	20240102	4350	0.46	20240709	10170	-57.03	20230811	4350	0.46	20240709	0.63	N	018880	100	533 억		56689968	N	N	64	N	00	N
42	20240724	160327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4445	-15	5	-0.34	3737325685	842757	78.95	4450	4485	4390	5790	3125	4460	4434.63	10.66	0	-192695	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23727	46.30	1.00	12	0.16	96.00	4445.00	10170	20230811	-56.29	4350	20240709	2.18	7340	-39.44	20240102	4350	2.18	20240709	10170	-56.29	20230811	4350	2.18	20240709	0.63	N	018880	100	533 억		56889384	N	N	64	N	00	N
43	20240724	150331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4440	-20	5	-0.45	3185662000	718238	67.28	4450	4485	4390	5790	3125	4460	4435.38	10.66	0	-188339	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23701	46.25	1.00	12	0.13	96.00	4445.00	10170	20230811	-56.34	4350	20240709	2.07	7340	-39.51	20240102	4350	2.07	20240709	10170	-56.34	20230811	4350	2.07	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
44	20240724	140333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4415	-45	5	-1.01	2883703055	650124	60.90	4450	4485	4390	5790	3125	4460	4435.61	10.66	0	-170625	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23567	45.99	0.99	12	0.12	96.00	4445.00	10170	20230811	-56.59	4350	20240709	1.49	7340	-39.85	20240102	4350	1.49	20240709	10170	-56.59	20230811	4350	1.49	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
45	20240724	130329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4430	-30	5	-0.67	2432868140	548089	51.34	4450	4485	4390	5790	3125	4460	4438.81	10.66	0	-127897	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23647	46.15	1.00	12	0.10	96.00	4445.00	10170	20230811	-56.44	4350	20240709	1.84	7340	-39.65	20240102	4350	1.84	20240709	10170	-56.44	20230811	4350	1.84	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
46	20240724	120332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4425	-35	5	-0.78	2122770715	478010	44.78	4450	4485	4390	5790	3125	4460	4440.84	10.66	0	-131090	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23621	46.09	1.00	12	0.09	96.00	4445.00	10170	20230811	-56.49	4350	20240709	1.72	7340	-39.71	20240102	4350	1.72	20240709	10170	-56.49	20230811	4350	1.72	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
47	20240724	110331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4465	5	2	0.11	1561995975	351537	32.93	4450	4485	4390	5790	3125	4460	4443.32	10.66	0	-119636	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23834	46.51	1.00	12	0.07	96.00	4445.00	10170	20230811	-56.10	4350	20240709	2.64	7340	-39.17	20240102	4350	2.64	20240709	10170	-56.10	20230811	4350	2.64	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
48	20240724	100330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4470	10	2	0.22	1130766930	254875	23.88	4450	4485	4390	5790	3125	4460	4436.54	10.66	0	-92472	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23861	46.56	1.01	12	0.05	96.00	4445.00	10170	20230811	-56.05	4350	20240709	2.76	7340	-39.10	20240102	4350	2.76	20240709	10170	-56.05	20230811	4350	2.76	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
49	20240724	090330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4395	-65	5	-1.46	317847865	72024	6.75	4450	4455	4390	5790	3125	4460	4412.95	10.66	0	-60747	4623	4541	4488	4406	4353	4582	4447	534	1330	100	3210	5	1	533800000	23461	45.78	0.99	12	0.01	96.00	4445.00	10170	20230811	-56.78	4350	20240709	1.03	7340	-40.12	20240102	4350	1.03	20240709	10170	-56.78	20230811	4350	1.03	20240709	0.63	N	018880	100	533 억		56889384	N	N	6708	N	00	N
50	20240723	160324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4460	-5	5	-0.11	4751798910	1058118	104.31	4435	4570	4435	5800	3130	4465	4490.85	10.65	0	19517	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	23807	46.46	1.00	12	0.20	96.00	4445.00	10170	20230811	-56.15	4350	20240709	2.53	7340	-39.24	20240102	4350	2.53	20240709	10170	-56.15	20230811	4350	2.53	20240709	0.63	N	018880	100	533 억		56862353	N	N	6708	N	00	N
51	20240723	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4455	-10	5	-0.22	4096616320	911204	89.83	4435	4570	4435	5800	3130	4465	4495.83	10.65	0	37425	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	23781	46.41	1.00	12	0.17	96.00	4445.00	10170	20230811	-56.19	4350	20240709	2.41	7340	-39.31	20240102	4350	2.41	20240709	10170	-56.19	20230811	4350	2.41	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
52	20240723	140327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4460	-5	5	-0.11	3515846180	780877	76.98	4435	4570	4435	5800	3130	4465	4502.44	10.65	0	77787	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	23807	46.46	1.00	12	0.15	96.00	4445.00	10170	20230811	-56.15	4350	20240709	2.53	7340	-39.24	20240102	4350	2.53	20240709	10170	-56.15	20230811	4350	2.53	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
53	20240723	130326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4465	0	3	0.00	2834115810	628287	61.94	4435	4570	4435	5800	3130	4465	4510.87	10.65	0	73660	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	23834	46.51	1.00	12	0.12	96.00	4445.00	10170	20230811	-56.10	4350	20240709	2.64	7340	-39.17	20240102	4350	2.64	20240709	10170	-56.10	20230811	4350	2.64	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
54	20240723	120330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4490	25	2	0.56	2458903120	544625	53.69	4435	4570	4435	5800	3130	4465	4514.86	10.65	0	72589	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	23968	46.77	1.01	12	0.10	96.00	4445.00	10170	20230811	-55.85	4350	20240709	3.22	7340	-38.83	20240102	4350	3.22	20240709	10170	-55.85	20230811	4350	3.22	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
55	20240723	110329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4495	30	2	0.67	1878252555	415761	40.99	4435	4570	4435	5800	3130	4465	4517.64	10.65	0	82063	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	23994	46.82	1.01	12	0.08	96.00	4445.00	10170	20230811	-55.80	4350	20240709	3.33	7340	-38.76	20240102	4350	3.33	20240709	10170	-55.80	20230811	4350	3.33	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
56	20240723	100328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4535	70	2	1.57	1231714010	272087	26.82	4435	4570	4435	5800	3130	4465	4526.93	10.65	0	87093	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	24208	47.24	1.02	12	0.05	96.00	4445.00	10170	20230811	-55.41	4350	20240709	4.25	7340	-38.22	20240102	4350	4.25	20240709	10170	-55.41	20230811	4350	4.25	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
57	20240723	090329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4525	60	2	1.34	233216100	52220	5.15	4435	4530	4435	5800	3130	4465	4466.03	10.65	0	19179	4605	4535	4485	4415	4365	4510	4390	534	1335	100	3210	5	1	533800000	24154	47.14	1.02	12	0.01	96.00	4445.00	10170	20230811	-55.51	4350	20240709	4.02	7340	-38.35	20240102	4350	4.02	20240709	10170	-55.51	20230811	4350	4.02	20240709	0.63	N	018880	100	533 억		56862353	N	N	4276	N	00	N
58	20240722	160324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4465	-50	5	-1.11	4449662260	991777	100.11	4500	4555	4435	5860	3165	4515	4486.61	10.72	0	-256968	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	23834	46.51	1.00	12	0.19	96.00	4445.00	10170	20230811	-56.10	4350	20240709	2.64	7340	-39.17	20240102	4350	2.64	20240709	10170	-56.10	20230811	4350	2.64	20240709	0.63	N	018880	100	533 억		57230612	N	N	4276	N	00	N
59	20240722	150328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4465	-50	5	-1.11	3938996535	877526	88.58	4500	4555	4435	5860	3165	4515	4488.75	10.72	0	-247555	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	23834	46.51	1.00	12	0.16	96.00	4445.00	10170	20230811	-56.10	4350	20240709	2.64	7340	-39.17	20240102	4350	2.64	20240709	10170	-56.10	20230811	4350	2.64	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
60	20240722	140329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4465	-50	5	-1.11	3263729160	726123	73.29	4500	4555	4435	5860	3165	4515	4494.73	10.72	0	-229424	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	23834	46.51	1.00	12	0.14	96.00	4445.00	10170	20230811	-56.10	4350	20240709	2.64	7340	-39.17	20240102	4350	2.64	20240709	10170	-56.10	20230811	4350	2.64	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
61	20240722	130326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4455	-60	5	-1.33	2753959880	611604	61.73	4500	4555	4450	5860	3165	4515	4502.85	10.72	0	-199971	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	23781	46.41	1.00	12	0.11	96.00	4445.00	10170	20230811	-56.19	4350	20240709	2.41	7340	-39.31	20240102	4350	2.41	20240709	10170	-56.19	20230811	4350	2.41	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
62	20240722	120326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4475	-40	5	-0.89	2220874715	492171	49.68	4500	4555	4470	5860	3165	4515	4512.40	10.72	0	-152484	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	23888	46.61	1.01	12	0.09	96.00	4445.00	10170	20230811	-56.00	4350	20240709	2.87	7340	-39.03	20240102	4350	2.87	20240709	10170	-56.00	20230811	4350	2.87	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
63	20240722	110329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4505	-10	5	-0.22	1631945270	360958	36.43	4500	4555	4475	5860	3165	4515	4521.15	10.72	0	-98887	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	24048	46.93	1.01	12	0.07	96.00	4445.00	10170	20230811	-55.70	4350	20240709	3.56	7340	-38.62	20240102	4350	3.56	20240709	10170	-55.70	20230811	4350	3.56	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
64	20240722	100326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4530	15	2	0.33	921214255	203934	20.58	4500	4550	4475	5860	3165	4515	4517.22	10.72	0	-56334	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	24181	47.19	1.02	12	0.04	96.00	4445.00	10170	20230811	-55.46	4350	20240709	4.14	7340	-38.28	20240102	4350	4.14	20240709	10170	-55.46	20230811	4350	4.14	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
65	20240722	090325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4510	-5	5	-0.11	107885670	24011	2.42	4500	4510	4475	5860	3165	4515	4493.18	10.72	0	-8680	4575	4545	4500	4470	4425	4560	4485	534	1345	100	3250	5	1	533800000	24074	46.98	1.01	12	0.00	96.00	4445.00	10170	20230811	-55.65	4350	20240709	3.68	7340	-38.56	20240102	4350	3.68	20240709	10170	-55.65	20230811	4350	3.68	20240709	0.63	N	018880	100	533 억		57230612	N	N	937	N	00	N
66	20240719	160322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4515	-5	5	-0.11	4381544905	974452	57.98	4505	4530	4455	5870	3165	4520	4496.41	10.75	0	-139205	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	24101	47.03	1.02	12	0.18	96.00	4445.00	10170	20230811	-55.60	4350	20240709	3.79	7340	-38.49	20240102	4350	3.79	20240709	10170	-55.60	20230811	4350	3.79	20240709	0.62	N	018880	100	533 억		57374413	N	N	937	N	00	N
67	20240719	150323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4510	-10	5	-0.22	3895462275	866777	51.58	4505	4530	4455	5870	3165	4520	4494.19	10.75	0	-133490	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	24074	46.98	1.01	12	0.16	96.00	4445.00	10170	20230811	-55.65	4350	20240709	3.68	7340	-38.56	20240102	4350	3.68	20240709	10170	-55.65	20230811	4350	3.68	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
68	20240719	140325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4510	-10	5	-0.22	3088102700	687881	40.93	4505	4530	4455	5870	3165	4520	4489.29	10.75	0	-106898	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	24074	46.98	1.01	12	0.13	96.00	4445.00	10170	20230811	-55.65	4350	20240709	3.68	7340	-38.56	20240102	4350	3.68	20240709	10170	-55.65	20230811	4350	3.68	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
69	20240719	130321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4500	-20	5	-0.44	2732745780	608858	36.23	4505	4530	4455	5870	3165	4520	4488.31	10.75	0	-92252	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	24021	46.88	1.01	12	0.11	96.00	4445.00	10170	20230811	-55.75	4350	20240709	3.45	7340	-38.69	20240102	4350	3.45	20240709	10170	-55.75	20230811	4350	3.45	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
70	20240719	120320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	0	3	0.00	2375836330	529608	31.51	4505	4530	4455	5870	3165	4520	4486.02	10.75	0	-79699	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	24128	47.08	1.02	12	0.10	96.00	4445.00	10170	20230811	-55.56	4350	20240709	3.91	7340	-38.42	20240102	4350	3.91	20240709	10170	-55.56	20230811	4350	3.91	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
71	20240719	110323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4500	-20	5	-0.44	1912231645	426954	25.40	4505	4525	4455	5870	3165	4520	4478.77	10.75	0	-66494	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	24021	46.88	1.01	12	0.08	96.00	4445.00	10170	20230811	-55.75	4350	20240709	3.45	7340	-38.69	20240102	4350	3.45	20240709	10170	-55.75	20230811	4350	3.45	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
72	20240719	100300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4480	-40	5	-0.88	1077684935	240411	14.31	4505	4525	4460	5870	3165	4520	4482.66	10.75	0	-19759	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	23914	46.67	1.01	12	0.05	96.00	4445.00	10170	20230811	-55.95	4350	20240709	2.99	7340	-38.96	20240102	4350	2.99	20240709	10170	-55.95	20230811	4350	2.99	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
73	20240719	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4485	-35	5	-0.77	191526635	42662	2.54	4505	4520	4460	5870	3165	4520	4489.32	10.75	0	-7390	4780	4650	4570	4440	4360	4610	4400	534	1350	100	3250	5	1	533800000	23941	46.72	1.01	12	0.01	96.00	4445.00	10170	20230811	-55.90	4350	20240709	3.10	7340	-38.90	20240102	4350	3.10	20240709	10170	-55.90	20230811	4350	3.10	20240709	0.62	N	018880	100	533 억		57374413	N	N	3258	N	00	N
74	20240718	160318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	-140	5	-3.00	7593711795	1665500	120.40	4620	4700	4490	6050	3265	4660	4559.44	10.80	0	-280337	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24128	47.08	1.02	12	0.31	96.00	4445.00	10170	20230811	-55.56	4350	20240709	3.91	7340	-38.42	20240102	4350	3.91	20240709	10170	-55.56	20230811	4350	3.91	20240709	0.67	N	018880	100	533 억		57661285	N	N	3258	N	00	N
75	20240718	150321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	-140	5	-3.00	7044679775	1543976	111.62	4620	4700	4490	6050	3265	4660	4562.69	10.80	0	-268050	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24128	47.08	1.02	12	0.29	96.00	4445.00	10170	20230811	-55.56	4350	20240709	3.91	7340	-38.42	20240102	4350	3.91	20240709	10170	-55.56	20230811	4350	3.91	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
76	20240718	140319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	-140	5	-3.00	6599962170	1445483	104.50	4620	4700	4490	6050	3265	4660	4565.92	10.80	0	-231317	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24128	47.08	1.02	12	0.27	96.00	4445.00	10170	20230811	-55.56	4350	20240709	3.91	7340	-38.42	20240102	4350	3.91	20240709	10170	-55.56	20230811	4350	3.91	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
77	20240718	130319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4550	-110	5	-2.36	5626367915	1230116	88.93	4620	4700	4490	6050	3265	4660	4573.85	10.80	0	-149838	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24288	47.40	1.02	12	0.23	96.00	4445.00	10170	20230811	-55.26	4350	20240709	4.60	7340	-38.01	20240102	4350	4.60	20240709	10170	-55.26	20230811	4350	4.60	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
78	20240718	120319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4520	-140	5	-3.00	4873593435	1064220	76.93	4620	4700	4490	6050	3265	4660	4579.50	10.80	0	-149193	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24128	47.08	1.02	12	0.20	96.00	4445.00	10170	20230811	-55.56	4350	20240709	3.91	7340	-38.42	20240102	4350	3.91	20240709	10170	-55.56	20230811	4350	3.91	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
79	20240718	110320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4560	-100	5	-2.15	3231502155	701483	50.71	4620	4700	4560	6050	3265	4660	4606.67	10.80	0	-63263	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24341	47.50	1.03	12	0.13	96.00	4445.00	10170	20230811	-55.16	4350	20240709	4.83	7340	-37.87	20240102	4350	4.83	20240709	10170	-55.16	20230811	4350	4.83	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
80	20240718	100321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4620	-40	5	-0.86	1721196410	372173	26.91	4620	4700	4600	6050	3265	4660	4624.72	10.80	0	32213	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24662	48.12	1.04	12	0.07	96.00	4445.00	10170	20230811	-54.57	4350	20240709	6.21	7340	-37.06	20240102	4350	6.21	20240709	10170	-54.57	20230811	4350	6.21	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
81	20240718	090322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4640	-20	5	-0.43	261738550	56549	4.09	4620	4655	4605	6050	3265	4660	4628.53	10.80	0	30424	4816	4737	4671	4592	4526	4705	4560	534	1390	100	3350	5	1	533800000	24768	48.33	1.04	12	0.01	96.00	4445.00	10170	20230811	-54.38	4350	20240709	6.67	7340	-36.78	20240102	4350	6.67	20240709	10170	-54.38	20230811	4350	6.67	20240709	0.67	N	018880	100	533 억		57661285	N	N	140	N	00	N
82	20240717	160331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4660	-55	5	-1.17	6360815655	1360032	88.57	4725	4750	4605	6120	3305	4715	4677.05	10.85	0	-218197	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	24875	48.54	1.05	12	0.25	96.00	4445.00	10170	20230811	-54.18	4350	20240709	7.13	7340	-36.51	20240102	4350	7.13	20240709	10170	-54.18	20230811	4350	7.13	20240709	0.65	N	018880	100	533 억		57913874	N	N	140	N	00	N
83	20240717	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4680	-35	5	-0.74	5694077365	1217261	79.28	4725	4750	4605	6120	3305	4715	4677.78	10.85	0	-214694	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	24982	48.75	1.05	12	0.23	96.00	4445.00	10170	20230811	-53.98	4350	20240709	7.59	7340	-36.24	20240102	4350	7.59	20240709	10170	-53.98	20230811	4350	7.59	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
84	20240717	140333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4710	-5	5	-0.11	4537286940	970368	63.20	4725	4750	4605	6120	3305	4715	4675.84	10.85	0	-142012	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	25142	49.06	1.06	12	0.18	96.00	4445.00	10170	20230811	-53.69	4350	20240709	8.28	7340	-35.83	20240102	4350	8.28	20240709	10170	-53.69	20230811	4350	8.28	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
85	20240717	130334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4695	-20	5	-0.42	4055273800	867950	56.53	4725	4750	4605	6120	3305	4715	4672.24	10.85	0	-106071	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	25062	48.91	1.06	12	0.16	96.00	4445.00	10170	20230811	-53.83	4350	20240709	7.93	7340	-36.04	20240102	4350	7.93	20240709	10170	-53.83	20230811	4350	7.93	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
86	20240717	120333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4710	-5	5	-0.11	3601626920	771493	50.24	4725	4750	4605	6120	3305	4715	4668.39	10.85	0	-92654	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	25142	49.06	1.06	12	0.14	96.00	4445.00	10170	20230811	-53.69	4350	20240709	8.28	7340	-35.83	20240102	4350	8.28	20240709	10170	-53.69	20230811	4350	8.28	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
87	20240717	110332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4710	-5	5	-0.11	2983834400	640448	41.71	4725	4750	4605	6120	3305	4715	4658.98	10.85	0	-92149	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	25142	49.06	1.06	12	0.12	96.00	4445.00	10170	20230811	-53.69	4350	20240709	8.28	7340	-35.83	20240102	4350	8.28	20240709	10170	-53.69	20230811	4350	8.28	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
88	20240717	100332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4615	-100	5	-2.12	1865313135	399809	26.04	4725	4750	4615	6120	3305	4715	4665.51	10.85	0	-88880	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	24635	48.07	1.04	12	0.07	96.00	4445.00	10170	20230811	-54.62	4350	20240709	6.09	7340	-37.13	20240102	4350	6.09	20240709	10170	-54.62	20230811	4350	6.09	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
89	20240717	090303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4730	15	2	0.32	166731410	35226	2.29	4725	4750	4715	6120	3305	4715	4733.19	10.85	0	7605	4881	4797	4736	4652	4591	4767	4622	534	1405	100	3390	5	1	533800000	25249	49.27	1.06	12	0.01	96.00	4445.00	10170	20230811	-53.49	4350	20240709	8.74	7340	-35.56	20240102	4350	8.74	20240709	10170	-53.49	20230811	4350	8.74	20240709	0.65	N	018880	100	533 억		57913874	N	N	713	N	00	N
90	20240716	160333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4715	-70	5	-1.46	7206852090	1526034	92.69	4795	4820	4675	6220	3350	4785	4722.63	10.82	0	144110	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25169	49.11	1.06	12	0.29	96.00	4445.00	10170	20230811	-53.64	4350	20240709	8.39	7340	-35.76	20240102	4350	8.39	20240709	10170	-53.64	20230811	4350	8.39	20240709	0.70	N	018880	100	533 억		57760483	N	N	713	N	00	N
91	20240716	150337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4690	-95	5	-1.99	6626854565	1402818	85.21	4795	4820	4675	6220	3350	4785	4723.95	10.82	0	124552	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25035	48.85	1.06	12	0.26	96.00	4445.00	10170	20230811	-53.88	4350	20240709	7.82	7340	-36.10	20240102	4350	7.82	20240709	10170	-53.88	20230811	4350	7.82	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
92	20240716	140336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4690	-95	5	-1.99	5952972090	1259068	76.47	4795	4820	4680	6220	3350	4785	4728.07	10.82	0	110741	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25035	48.85	1.06	12	0.24	96.00	4445.00	10170	20230811	-53.88	4350	20240709	7.82	7340	-36.10	20240102	4350	7.82	20240709	10170	-53.88	20230811	4350	7.82	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
93	20240716	130335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4700	-85	5	-1.78	5052847135	1067139	64.82	4795	4820	4695	6220	3350	4785	4734.94	10.82	0	124979	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25089	48.96	1.06	12	0.20	96.00	4445.00	10170	20230811	-53.79	4350	20240709	8.05	7340	-35.97	20240102	4350	8.05	20240709	10170	-53.79	20230811	4350	8.05	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
94	20240716	120335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4710	-75	5	-1.57	4562228530	962817	58.48	4795	4820	4695	6220	3350	4785	4738.41	10.82	0	125509	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25142	49.06	1.06	12	0.18	96.00	4445.00	10170	20230811	-53.69	4350	20240709	8.28	7340	-35.83	20240102	4350	8.28	20240709	10170	-53.69	20230811	4350	8.28	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
95	20240716	110335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4700	-85	5	-1.78	3923921445	827199	50.24	4795	4820	4695	6220	3350	4785	4743.62	10.82	0	126951	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25089	48.96	1.06	12	0.15	96.00	4445.00	10170	20230811	-53.79	4350	20240709	8.05	7340	-35.97	20240102	4350	8.05	20240709	10170	-53.79	20230811	4350	8.05	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
96	20240716	100335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4755	-30	5	-0.63	2104519655	441756	26.83	4795	4820	4740	6220	3350	4785	4763.98	10.82	0	108138	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25382	49.53	1.07	12	0.08	96.00	4445.00	10170	20230811	-53.24	4350	20240709	9.31	7340	-35.22	20240102	4350	9.31	20240709	10170	-53.24	20230811	4350	9.31	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
97	20240716	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4810	25	2	0.52	198754340	41464	2.52	4795	4820	4765	6220	3350	4785	4793.44	10.82	0	764	4945	4865	4815	4735	4685	4840	4710	534	1435	100	3440	5	1	533800000	25676	50.10	1.08	12	0.01	96.00	4445.00	10170	20230811	-52.70	4350	20240709	10.57	7340	-34.47	20240102	4350	10.57	20240709	10170	-52.70	20230811	4350	10.57	20240709	0.70	N	018880	100	533 억		57760483	N	N	2949	N	00	N
98	20240715	160330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4785	-110	5	-2.25	7803389025	1620441	47.85	4895	4895	4765	6360	3430	4895	4815.62	10.80	0	59069	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25542	49.84	1.08	12	0.30	96.00	4445.00	10170	20230811	-52.95	4350	20240709	10.00	7340	-34.81	20240102	4350	10.00	20240709	10170	-52.95	20230811	4350	10.00	20240709	0.72	N	018880	100	533 억		57634977	N	N	2949	N	00	N
99	20240715	150332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4795	-100	5	-2.04	7092481190	1471976	43.47	4895	4895	4765	6360	3430	4895	4818.32	10.80	0	58768	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25596	49.95	1.08	12	0.28	96.00	4445.00	10170	20230811	-52.85	4350	20240709	10.23	7340	-34.67	20240102	4350	10.23	20240709	10170	-52.85	20230811	4350	10.23	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
100	20240715	140331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4810	-85	5	-1.74	6620121875	1373415	40.56	4895	4895	4765	6360	3430	4895	4820.17	10.80	0	70432	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25676	50.10	1.08	12	0.26	96.00	4445.00	10170	20230811	-52.70	4350	20240709	10.57	7340	-34.47	20240102	4350	10.57	20240709	10170	-52.70	20230811	4350	10.57	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
101	20240715	130331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4805	-90	5	-1.84	6089746765	1263121	37.30	4895	4895	4765	6360	3430	4895	4821.17	10.80	0	79403	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25649	50.05	1.08	12	0.24	96.00	4445.00	10170	20230811	-52.75	4350	20240709	10.46	7340	-34.54	20240102	4350	10.46	20240709	10170	-52.75	20230811	4350	10.46	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
102	20240715	120332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4785	-110	5	-2.25	5331336815	1104787	32.62	4895	4895	4785	6360	3430	4895	4825.64	10.80	0	86493	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25542	49.84	1.08	12	0.21	96.00	4445.00	10170	20230811	-52.95	4350	20240709	10.00	7340	-34.81	20240102	4350	10.00	20240709	10170	-52.95	20230811	4350	10.00	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
103	20240715	110331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4805	-90	5	-1.84	4461270035	923350	27.27	4895	4895	4790	6360	3430	4895	4831.59	10.80	0	135795	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25649	50.05	1.08	12	0.17	96.00	4445.00	10170	20230811	-52.75	4350	20240709	10.46	7340	-34.54	20240102	4350	10.46	20240709	10170	-52.75	20230811	4350	10.46	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
104	20240715	100332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4820	-75	5	-1.53	2932022895	604953	17.86	4895	4895	4815	6360	3430	4895	4846.66	10.80	0	91692	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	25729	50.21	1.08	12	0.11	96.00	4445.00	10170	20230811	-52.61	4350	20240709	10.80	7340	-34.33	20240102	4350	10.80	20240709	10170	-52.61	20230811	4350	10.80	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
105	20240715	090332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4885	-10	5	-0.20	471693885	96809	2.86	4895	4895	4840	6360	3430	4895	4872.32	10.80	0	20191	5068	4981	4863	4776	4658	5025	4820	534	1465	100	3520	5	1	533800000	26076	50.89	1.10	12	0.02	96.00	4445.00	10170	20230811	-51.97	4350	20240709	12.30	7340	-33.45	20240102	4350	12.30	20240709	10170	-51.97	20230811	4350	12.30	20240709	0.72	N	018880	100	533 억		57634977	N	N	168	N	00	N
106	20240712	160329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4895	85	2	1.77	16353131570	3365428	36.55	4775	4950	4745	6250	3370	4810	4859.11	10.70	0	620906	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	26130	50.99	1.10	12	0.63	96.00	4445.00	10170	20230811	-51.87	4350	20240709	12.53	7340	-33.31	20240102	4350	12.53	20240709	10170	-51.87	20230811	4350	12.53	20240709	0.72	N	018880	100	533 억		57100857	N	N	168	N	00	N
107	20240712	150330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4885	75	2	1.56	15181605855	3125887	33.94	4775	4950	4745	6250	3370	4810	4856.74	10.70	0	550065	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	26076	50.89	1.10	12	0.59	96.00	4445.00	10170	20230811	-51.97	4350	20240709	12.30	7340	-33.45	20240102	4350	12.30	20240709	10170	-51.97	20230811	4350	12.30	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
108	20240712	140332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4870	60	2	1.25	13869233900	2856407	31.02	4775	4950	4745	6250	3370	4810	4855.49	10.70	0	497215	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	25996	50.73	1.10	12	0.54	96.00	4445.00	10170	20230811	-52.11	4350	20240709	11.95	7340	-33.65	20240102	4350	11.95	20240709	10170	-52.11	20230811	4350	11.95	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
109	20240712	130330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4865	55	2	1.14	12665475115	2609525	28.34	4775	4950	4745	6250	3370	4810	4853.56	10.70	0	467027	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	25969	50.68	1.09	12	0.49	96.00	4445.00	10170	20230811	-52.16	4350	20240709	11.84	7340	-33.72	20240102	4350	11.84	20240709	10170	-52.16	20230811	4350	11.84	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
110	20240712	120330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4850	40	2	0.83	11577565935	2385691	25.91	4775	4950	4745	6250	3370	4810	4852.92	10.70	0	435329	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	25889	50.52	1.09	12	0.45	96.00	4445.00	10170	20230811	-52.31	4350	20240709	11.49	7340	-33.92	20240102	4350	11.49	20240709	10170	-52.31	20230811	4350	11.49	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
111	20240712	110329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4825	15	2	0.31	10217702165	2104269	22.85	4775	4950	4745	6250	3370	4810	4855.71	10.70	0	423065	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	25756	50.26	1.09	12	0.39	96.00	4445.00	10170	20230811	-52.56	4350	20240709	10.92	7340	-34.26	20240102	4350	10.92	20240709	10170	-52.56	20230811	4350	10.92	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
112	20240712	100331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4870	60	2	1.25	8000087060	1648302	17.90	4775	4950	4745	6250	3370	4810	4853.54	10.70	0	363456	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	25996	50.73	1.10	12	0.31	96.00	4445.00	10170	20230811	-52.11	4350	20240709	11.95	7340	-33.65	20240102	4350	11.95	20240709	10170	-52.11	20230811	4350	11.95	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
113	20240712	090329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4805	-5	5	-0.10	1440557255	301253	3.27	4775	4850	4745	6250	3370	4810	4781.87	10.70	0	171550	5246	5027	4701	4482	4156	5137	4592	534	1440	100	3460	5	1	533800000	25649	50.05	1.08	12	0.06	96.00	4445.00	10170	20230811	-52.75	4350	20240709	10.46	7340	-34.54	20240102	4350	10.46	20240709	10170	-52.75	20230811	4350	10.46	20240709	0.72	N	018880	100	533 억		57100857	N	N	386	N	00	N
114	20240711	160327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4810	420	2	9.57	43008510655	9085942	657.46	4400	4920	4375	5700	3075	4390	4733.22	10.49	0	737208	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	25676	50.10	1.08	12	1.70	96.00	4445.00	10170	20230811	-52.70	4350	20240709	10.57	7340	-34.47	20240102	4350	10.57	20240709	10170	-52.70	20230811	4350	10.57	20240709	0.67	N	018880	100	533 억		55993080	N	N	386	N	00	N
115	20240711	150331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4825	435	2	9.91	37748315615	7994616	578.49	4400	4920	4375	5700	3075	4390	4721.72	10.49	0	416267	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	25756	50.26	1.09	12	1.50	96.00	4445.00	10170	20230811	-52.56	4350	20240709	10.92	7340	-34.26	20240102	4350	10.92	20240709	10170	-52.56	20230811	4350	10.92	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
116	20240711	140330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4755	365	2	8.31	20651659590	4452899	322.21	4400	4825	4375	5700	3075	4390	4637.80	10.49	0	488144	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	25382	49.53	1.07	12	0.83	96.00	4445.00	10170	20230811	-53.24	4350	20240709	9.31	7340	-35.22	20240102	4350	9.31	20240709	10170	-53.24	20230811	4350	9.31	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
117	20240711	130329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4635	245	2	5.58	11125670000	2450485	177.32	4400	4685	4375	5700	3075	4390	4540.19	10.49	0	527847	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	24742	48.28	1.04	12	0.46	96.00	4445.00	10170	20230811	-54.42	4350	20240709	6.55	7340	-36.85	20240102	4350	6.55	20240709	10170	-54.42	20230811	4350	6.55	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
118	20240711	120330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4575	185	2	4.21	7038546820	1567553	113.43	4400	4585	4375	5700	3075	4390	4490.15	10.49	0	355355	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	24421	47.66	1.03	12	0.29	96.00	4445.00	10170	20230811	-55.01	4350	20240709	5.17	7340	-37.67	20240102	4350	5.17	20240709	10170	-55.01	20230811	4350	5.17	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
119	20240711	110329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4480	90	2	2.05	3332634365	751236	54.36	4400	4485	4375	5700	3075	4390	4436.20	10.49	0	89840	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	23914	46.67	1.01	12	0.14	96.00	4445.00	10170	20230811	-55.95	4350	20240709	2.99	7340	-38.96	20240102	4350	2.99	20240709	10170	-55.95	20230811	4350	2.99	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
120	20240711	100328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4425	35	2	0.80	1686935060	381624	27.61	4400	4450	4375	5700	3075	4390	4420.41	10.49	0	-30982	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	23621	46.09	1.00	12	0.07	96.00	4445.00	10170	20230811	-56.49	4350	20240709	1.72	7340	-39.71	20240102	4350	1.72	20240709	10170	-56.49	20230811	4350	1.72	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
121	20240711	090327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4390	0	3	0.00	233013520	53005	3.84	4400	4420	4375	5700	3075	4390	4396.07	10.49	0	-12729	4456	4422	4391	4357	4326	4407	4342	534	1310	100	3160	5	1	533800000	23434	45.73	0.99	12	0.01	96.00	4445.00	10170	20230811	-56.83	4350	20240709	0.92	7340	-40.19	20240102	4350	0.92	20240709	10170	-56.83	20230811	4350	0.92	20240709	0.67	N	018880	100	533 억		55993080	N	N	1659	N	00	N
122	20240710	160328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4390	-15	5	-0.34	5948433295	1353032	35.59	4410	4425	4360	5720	3085	4405	4396.38	10.56	0	-478439	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23434	45.73	0.99	12	0.25	96.00	4445.00	10170	20230811	-56.83	4350	20240709	0.92	7340	-40.19	20240102	4350	0.92	20240709	10170	-56.83	20230811	4350	0.92	20240709	0.64	N	018880	100	533 억		56359542	N	N	1659	N	00	N
123	20240710	150329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4395	-10	5	-0.23	5441601000	1237678	32.56	4410	4425	4360	5720	3085	4405	4396.62	10.56	0	-452634	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23461	45.78	0.99	12	0.23	96.00	4445.00	10170	20230811	-56.78	4350	20240709	1.03	7340	-40.12	20240102	4350	1.03	20240709	10170	-56.78	20230811	4350	1.03	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
124	20240710	140328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4390	-15	5	-0.34	4259070440	968222	25.47	4410	4425	4360	5720	3085	4405	4398.86	10.56	0	-328996	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23434	45.73	0.99	12	0.18	96.00	4445.00	10170	20230811	-56.83	4350	20240709	0.92	7340	-40.19	20240102	4350	0.92	20240709	10170	-56.83	20230811	4350	0.92	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
125	20240710	130328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4400	-5	5	-0.11	3497490785	794888	20.91	4410	4425	4360	5720	3085	4405	4399.98	10.56	0	-259994	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23487	45.83	0.99	12	0.15	96.00	4445.00	10170	20230811	-56.74	4350	20240709	1.15	7340	-40.05	20240102	4350	1.15	20240709	10170	-56.74	20230811	4350	1.15	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
126	20240710	120326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4405	0	3	0.00	2846166060	646772	17.01	4410	4425	4360	5720	3085	4405	4400.57	10.56	0	-190315	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23514	45.89	0.99	12	0.12	96.00	4445.00	10170	20230811	-56.69	4350	20240709	1.26	7340	-39.99	20240102	4350	1.26	20240709	10170	-56.69	20230811	4350	1.26	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
127	20240710	110329	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4415	10	2	0.23	2227219710	506388	13.32	4410	4425	4360	5720	3085	4405	4398.25	10.56	0	-135606	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23567	45.99	0.99	12	0.09	96.00	4445.00	10170	20230811	-56.59	4350	20240709	1.49	7340	-39.85	20240102	4350	1.49	20240709	10170	-56.59	20230811	4350	1.49	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
128	20240710	100325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4415	10	2	0.23	1614043200	367518	9.67	4410	4425	4360	5720	3085	4405	4391.74	10.56	0	-97181	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23567	45.99	0.99	12	0.07	96.00	4445.00	10170	20230811	-56.59	4350	20240709	1.49	7340	-39.85	20240102	4350	1.49	20240709	10170	-56.59	20230811	4350	1.49	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
129	20240710	090328	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4405	0	3	0.00	189078410	42880	1.13	4410	4425	4395	5720	3085	4405	4409.48	10.56	0	-17876	4581	4492	4421	4332	4261	4457	4297	534	1315	100	3170	5	1	533800000	23514	45.89	0.99	12	0.01	96.00	4445.00	10170	20230811	-56.69	4350	20240709	1.26	7340	-39.99	20240102	4350	1.26	20240709	10170	-56.69	20230811	4350	1.26	20240709	0.64	N	018880	100	533 억		56359542	N	N	178	N	00	N
130	20240709	160328	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4405	-80	5	-1.78	16558236725	3760880	129.92	4510	4510	4350	5830	3140	4485	4402.74	10.77	0	-1110750	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23514	45.89	0.99	12	0.70	96.00	4445.00	10170	20230811	-56.69	4350	20240709	1.26	7340	-39.99	20240102	4350	1.26	20240709	10170	-56.69	20230811	4350	1.26	20240709	0.64	N	018880	100	533 억		57477897	N	N	178	N	00	N
131	20240709	150327	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4410	-75	5	-1.67	15514771520	3523993	121.74	4510	4510	4350	5830	3140	4485	4402.60	10.77	0	-1128091	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23541	45.94	0.99	12	0.66	96.00	4445.00	10170	20230811	-56.64	4350	20240709	1.38	7340	-39.92	20240102	4350	1.38	20240709	10170	-56.64	20230811	4350	1.38	20240709	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
132	20240709	140327	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4395	-90	5	-2.01	14050068440	3191089	110.24	4510	4510	4350	5830	3140	4485	4402.90	10.77	0	-1190677	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23461	45.78	0.99	12	0.60	96.00	4445.00	10170	20230811	-56.78	4350	20240709	1.03	7340	-40.12	20240102	4350	1.03	20240709	10170	-56.78	20230811	4350	1.03	20240709	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
133	20240709	130328	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4405	-80	5	-1.78	12987433765	2949666	101.90	4510	4510	4350	5830	3140	4485	4403.01	10.77	0	-1154760	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23514	45.89	0.99	12	0.55	96.00	4445.00	10170	20230811	-56.69	4350	20240709	1.26	7340	-39.99	20240102	4350	1.26	20240709	10170	-56.69	20230811	4350	1.26	20240709	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
134	20240709	120329	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4405	-80	5	-1.78	11557458885	2624369	90.66	4510	4510	4350	5830	3140	4485	4403.89	10.77	0	-1066008	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23514	45.89	0.99	12	0.49	96.00	4445.00	10170	20230811	-56.69	4350	20240709	1.26	7340	-39.99	20240102	4350	1.26	20240709	10170	-56.69	20230811	4350	1.26	20240709	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
135	20240709	110328	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4385	-100	5	-2.23	9870911190	2239798	77.38	4510	4510	4350	5830	3140	4485	4407.04	10.77	0	-1003932	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23407	45.68	0.99	12	0.42	96.00	4445.00	10170	20230811	-56.88	4350	20240709	0.80	7340	-40.26	20240102	4350	0.80	20240709	10170	-56.88	20230811	4350	0.80	20240709	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
136	20240709	100328	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4415	-70	5	-1.56	5331911230	1202247	41.53	4510	4510	4405	5830	3140	4485	4434.94	10.77	0	-696180	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23567	45.99	0.99	12	0.23	96.00	4445.00	10170	20230811	-56.59	4405	20240709	0.23	7340	-39.85	20240102	4405	0.23	20240709	10170	-56.59	20230811	4405	0.23	20240709	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
137	20240709	090327	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4495	10	2	0.22	142468000	31675	1.09	4510	4510	4480	5830	3140	4485	4497.92	10.77	0	-8780	4745	4615	4530	4400	4315	4572	4357	534	1345	100	3220	5	1	533800000	23994	46.82	1.01	12	0.01	96.00	4445.00	10170	20230811	-55.80	4445	20240708	1.12	7340	-38.76	20240102	4445	1.12	20240708	10170	-55.80	20230811	4445	1.12	20240708	0.64	N	018880	100	533 억		57477897	N	N	5547	N	00	N
138	20240708	160326	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4485	-180	5	-3.86	12959899960	2880976	196.56	4660	4660	4445	6060	3270	4665	4498.45	10.95	0	-1028542	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	23941	46.72	1.01	12	0.54	96.00	4445.00	10170	20230811	-55.90	4445	20240708	0.90	7340	-38.90	20240102	4445	0.90	20240708	10170	-55.90	20230811	4445	0.90	20240708	0.66	N	018880	100	533 억		58477725	N	N	5547	N	00	N
139	20240708	150327	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4495	-170	5	-3.64	12069773420	2682678	183.03	4660	4660	4445	6060	3270	4665	4499.15	10.95	0	-960202	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	23994	46.82	1.01	12	0.50	96.00	4445.00	10170	20230811	-55.80	4445	20240708	1.12	7340	-38.76	20240102	4445	1.12	20240708	10170	-55.80	20230811	4445	1.12	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
140	20240708	140327	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4500	-165	5	-3.54	11256670500	2501709	170.68	4660	4660	4445	6060	3270	4665	4499.59	10.95	0	-898117	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	24021	46.88	1.01	12	0.47	96.00	4445.00	10170	20230811	-55.75	4445	20240708	1.24	7340	-38.69	20240102	4445	1.24	20240708	10170	-55.75	20230811	4445	1.24	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
141	20240708	130325	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4495	-170	5	-3.64	10482911365	2329698	158.95	4660	4660	4445	6060	3270	4665	4499.69	10.95	0	-890645	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	23994	46.82	1.01	12	0.44	96.00	4445.00	10170	20230811	-55.80	4445	20240708	1.12	7340	-38.76	20240102	4445	1.12	20240708	10170	-55.80	20230811	4445	1.12	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
142	20240708	120327	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4485	-180	5	-3.86	9957458330	2212778	150.97	4660	4660	4445	6060	3270	4665	4499.98	10.95	0	-854784	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	23941	46.72	1.01	12	0.41	96.00	4445.00	10170	20230811	-55.90	4445	20240708	0.90	7340	-38.90	20240102	4445	0.90	20240708	10170	-55.90	20230811	4445	0.90	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
143	20240708	110325	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4480	-185	5	-3.97	8947841440	1987683	135.61	4660	4660	4445	6060	3270	4665	4501.64	10.95	0	-779114	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	23914	46.67	1.01	12	0.37	96.00	4445.00	10170	20230811	-55.95	4445	20240708	0.79	7340	-38.96	20240102	4445	0.79	20240708	10170	-55.95	20230811	4445	0.79	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
144	20240708	100325	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4515	-150	5	-3.22	7492609905	1664598	113.57	4660	4660	4445	6060	3270	4665	4501.15	10.95	0	-704941	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	24101	47.03	1.02	12	0.31	96.00	4445.00	10170	20230811	-55.60	4445	20240708	1.57	7340	-38.49	20240102	4445	1.57	20240708	10170	-55.60	20230811	4445	1.57	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
145	20240708	090326	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4535	-130	5	-2.79	871328695	190757	13.01	4660	4660	4530	6060	3270	4665	4567.74	10.95	0	-57325	4851	4757	4696	4602	4541	4727	4572	534	1395	100	3350	5	1	533800000	24208	47.24	1.02	12	0.04	96.00	4445.00	10170	20230811	-55.41	4530	20240708	0.11	7340	-38.22	20240102	4530	0.11	20240708	10170	-55.41	20230811	4530	0.11	20240708	0.66	N	018880	100	533 억		58477725	N	N	29974	N	00	N
146	20240705	160324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4665	-70	5	-1.48	6841088515	1458098	77.47	4725	4790	4635	6150	3315	4735	4691.86	10.97	0	-12413	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	24902	48.59	1.05	12	0.27	96.00	4445.00	10170	20230811	-54.13	4530	20240703	2.98	7340	-36.44	20240102	4530	2.98	20240703	10170	-54.13	20230811	4530	2.98	20240703	0.66	N	018880	100	533 억		58560134	N	N	29974	N	00	N
147	20240705	150326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4660	-75	5	-1.58	6539458315	1393430	74.03	4725	4790	4635	6150	3315	4735	4693.07	10.97	0	-7473	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	24875	48.54	1.05	12	0.26	96.00	4445.00	10170	20230811	-54.18	4530	20240703	2.87	7340	-36.51	20240102	4530	2.87	20240703	10170	-54.18	20230811	4530	2.87	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
148	20240705	140326	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4675	-60	5	-1.27	5815486500	1238193	65.78	4725	4790	4635	6150	3315	4735	4696.75	10.97	0	-5826	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	24955	48.70	1.05	12	0.23	96.00	4445.00	10170	20230811	-54.03	4530	20240703	3.20	7340	-36.31	20240102	4530	3.20	20240703	10170	-54.03	20230811	4530	3.20	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
149	20240705	130325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4695	-40	5	-0.84	5122238115	1090379	57.93	4725	4790	4635	6150	3315	4735	4697.67	10.97	0	15811	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	25062	48.91	1.06	12	0.20	96.00	4445.00	10170	20230811	-53.83	4530	20240703	3.64	7340	-36.04	20240102	4530	3.64	20240703	10170	-53.83	20230811	4530	3.64	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
150	20240705	120325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4705	-30	5	-0.63	4786117635	1018765	54.12	4725	4790	4635	6150	3315	4735	4697.96	10.97	0	20616	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	25115	49.01	1.06	12	0.19	96.00	4445.00	10170	20230811	-53.74	4530	20240703	3.86	7340	-35.90	20240102	4530	3.86	20240703	10170	-53.74	20230811	4530	3.86	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
151	20240705	110324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4675	-60	5	-1.27	4013037795	854235	45.38	4725	4790	4635	6150	3315	4735	4697.81	10.97	0	-3942	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	24955	48.70	1.05	12	0.16	96.00	4445.00	10170	20230811	-54.03	4530	20240703	3.20	7340	-36.31	20240102	4530	3.20	20240703	10170	-54.03	20230811	4530	3.20	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
152	20240705	100324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4645	-90	5	-1.90	2985250130	633403	33.65	4725	4790	4640	6150	3315	4735	4713.03	10.97	0	37032	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	24795	48.39	1.04	12	0.12	96.00	4445.00	10170	20230811	-54.33	4530	20240703	2.54	7340	-36.72	20240102	4530	2.54	20240703	10170	-54.33	20230811	4530	2.54	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
153	20240705	090325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4755	20	2	0.42	218578105	46154	2.45	4725	4760	4715	6150	3315	4735	4735.84	10.97	0	23800	4865	4800	4680	4615	4495	4832	4647	534	1415	100	3400	5	1	533800000	25382	49.53	1.07	12	0.01	96.00	4445.00	10170	20230811	-53.24	4530	20240703	4.97	7340	-35.22	20240102	4530	4.97	20240703	10170	-53.24	20230811	4530	4.97	20240703	0.66	N	018880	100	533 억		58560134	N	N	842	N	00	N
154	20240704	160323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4735	175	2	3.84	8770762050	1868212	78.75	4560	4745	4560	5920	3195	4560	4694.68	10.93	0	360919	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	25275	49.32	1.07	12	0.35	96.00	4445.00	10170	20230811	-53.44	4530	20240703	4.53	7340	-35.49	20240102	4530	4.53	20240703	10170	-53.44	20230811	4530	4.53	20240703	0.68	N	018880	100	533 억		58338482	N	N	842	N	00	N
155	20240704	150325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4730	170	2	3.73	8025389395	1710792	72.12	4560	4745	4560	5920	3195	4560	4691.04	10.93	0	295153	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	25249	49.27	1.06	12	0.32	96.00	4445.00	10170	20230811	-53.49	4530	20240703	4.42	7340	-35.56	20240102	4530	4.42	20240703	10170	-53.49	20230811	4530	4.42	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
156	20240704	140324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4720	160	2	3.51	7042551215	1503026	63.36	4560	4745	4560	5920	3195	4560	4685.58	10.93	0	237590	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	25195	49.17	1.06	12	0.28	96.00	4445.00	10170	20230811	-53.59	4530	20240703	4.19	7340	-35.69	20240102	4530	4.19	20240703	10170	-53.59	20230811	4530	4.19	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
157	20240704	130325	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4690	130	2	2.85	6349934200	1355796	57.15	4560	4745	4560	5920	3195	4560	4683.55	10.93	0	249187	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	25035	48.85	1.06	12	0.25	96.00	4445.00	10170	20230811	-53.88	4530	20240703	3.53	7340	-36.10	20240102	4530	3.53	20240703	10170	-53.88	20230811	4530	3.53	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
158	20240704	120324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4690	130	2	2.85	5396348520	1153096	48.61	4560	4745	4560	5920	3195	4560	4679.88	10.93	0	241873	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	25035	48.85	1.06	12	0.22	96.00	4445.00	10170	20230811	-53.88	4530	20240703	3.53	7340	-36.10	20240102	4530	3.53	20240703	10170	-53.88	20230811	4530	3.53	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
159	20240704	110324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4655	95	2	2.08	4759388875	1016651	42.86	4560	4745	4560	5920	3195	4560	4681.44	10.93	0	241794	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	24848	48.49	1.05	12	0.19	96.00	4445.00	10170	20230811	-54.23	4530	20240703	2.76	7340	-36.58	20240102	4530	2.76	20240703	10170	-54.23	20230811	4530	2.76	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
160	20240704	100324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4740	180	2	3.95	3639332225	778724	32.83	4560	4745	4560	5920	3195	4560	4673.46	10.93	0	231279	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	25302	49.38	1.07	12	0.15	96.00	4445.00	10170	20230811	-53.39	4530	20240703	4.64	7340	-35.42	20240102	4530	4.64	20240703	10170	-53.39	20230811	4530	4.64	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
161	20240704	090324	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4590	30	2	0.66	219401295	47980	2.02	4560	4600	4560	5920	3195	4560	4572.77	10.93	0	4251	4753	4656	4593	4496	4433	4625	4465	534	1360	100	3280	5	1	533800000	24501	47.81	1.03	12	0.01	96.00	4445.00	10170	20230811	-54.87	4530	20240703	1.32	7340	-37.47	20240102	4530	1.32	20240703	10170	-54.87	20230811	4530	1.32	20240703	0.68	N	018880	100	533 억		58338482	N	N	74	N	00	N
162	20240703	160322	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4560	-70	5	-1.51	10830863565	2362181	137.85	4645	4690	4530	6010	3245	4630	4585.09	11.02	0	-400980	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24341	47.50	1.03	12	0.44	96.00	4445.00	10170	20230811	-55.16	4530	20240703	0.66	7340	-37.87	20240102	4530	0.66	20240703	10170	-55.16	20230811	4530	0.66	20240703	0.68	N	018880	100	533 억		58844387	N	N	60	N	00	N
163	20240703	150324	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4555	-75	5	-1.62	10078051270	2197120	128.22	4645	4690	4530	6010	3245	4630	4586.90	11.02	0	-398422	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24315	47.45	1.02	12	0.41	96.00	4445.00	10170	20230811	-55.21	4530	20240703	0.55	7340	-37.94	20240102	4530	0.55	20240703	10170	-55.21	20230811	4530	0.55	20240703	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
164	20240703	140323	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4550	-80	5	-1.73	9023922605	1965443	114.70	4645	4690	4530	6010	3245	4630	4591.25	11.02	0	-372373	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24288	47.40	1.02	12	0.37	96.00	4445.00	10170	20230811	-55.26	4530	20240703	0.44	7340	-38.01	20240102	4530	0.44	20240703	10170	-55.26	20230811	4530	0.44	20240703	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
165	20240703	130323	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4555	-75	5	-1.62	8184185015	1780910	103.93	4645	4690	4530	6010	3245	4630	4595.47	11.02	0	-296219	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24315	47.45	1.02	12	0.33	96.00	4445.00	10170	20230811	-55.21	4530	20240703	0.55	7340	-37.94	20240102	4530	0.55	20240703	10170	-55.21	20230811	4530	0.55	20240703	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
166	20240703	120323	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4550	-80	5	-1.73	7411900995	1611194	94.02	4645	4690	4530	6010	3245	4630	4600.22	11.02	0	-271634	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24288	47.40	1.02	12	0.30	96.00	4445.00	10170	20230811	-55.26	4530	20240703	0.44	7340	-38.01	20240102	4530	0.44	20240703	10170	-55.26	20230811	4530	0.44	20240703	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
167	20240703	110324	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4575	-55	5	-1.19	5731063085	1242878	72.53	4645	4690	4550	6010	3245	4630	4611.09	11.02	0	-176225	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24421	47.66	1.03	12	0.23	96.00	4445.00	10170	20230811	-55.01	4550	20240703	0.55	7340	-37.67	20240102	4550	0.55	20240703	10170	-55.01	20230811	4550	0.55	20240703	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
168	20240703	100324	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4630	0	3	0.00	2430813800	523380	30.54	4645	4690	4610	6010	3245	4630	4644.51	11.02	0	-41914	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24715	48.23	1.04	12	0.10	96.00	4445.00	10170	20230811	-54.47	4610	20240703	0.43	7340	-36.92	20240102	4610	0.43	20240703	10170	-54.47	20230811	4610	0.43	20240703	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
169	20240703	090323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4670	40	2	0.86	133161980	28554	1.67	4645	4690	4645	6010	3245	4630	4665.99	11.02	0	2815	4770	4700	4655	4585	4540	4677	4562	534	1380	100	3330	5	1	533800000	24928	48.65	1.05	12	0.01	96.00	4445.00	10170	20230811	-54.08	4610	20240702	1.30	7340	-36.38	20240102	4610	1.30	20240702	10170	-54.08	20230811	4610	1.30	20240702	0.68	N	018880	100	533 억		58844387	N	N	1498	N	00	N
170	20240702	160322	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4630	-105	5	-2.22	7857804320	1689907	106.90	4710	4725	4610	6150	3315	4735	4649.92	11.10	0	-458546	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24715	48.23	1.04	12	0.32	96.00	4445.00	10170	20230811	-54.47	4610	20240702	0.43	7340	-36.92	20240102	4610	0.43	20240702	10170	-54.47	20230811	4610	0.43	20240702	0.65	N	018880	100	533 억		59237963	N	N	1498	N	00	N
171	20240702	150322	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4640	-95	5	-2.01	7197014245	1547339	97.88	4710	4725	4610	6150	3315	4735	4651.22	11.10	0	-458744	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24768	48.33	1.04	12	0.29	96.00	4445.00	10170	20230811	-54.38	4610	20240702	0.65	7340	-36.78	20240102	4610	0.65	20240702	10170	-54.38	20230811	4610	0.65	20240702	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
172	20240702	140322	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4645	-90	5	-1.90	6594826610	1417670	89.68	4710	4725	4610	6150	3315	4735	4651.88	11.10	0	-427006	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24795	48.39	1.04	12	0.27	96.00	4445.00	10170	20230811	-54.33	4610	20240702	0.76	7340	-36.72	20240102	4610	0.76	20240702	10170	-54.33	20230811	4610	0.76	20240702	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
173	20240702	130322	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4645	-90	5	-1.90	6111627855	1313618	83.10	4710	4725	4610	6150	3315	4735	4652.52	11.10	0	-413842	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24795	48.39	1.04	12	0.25	96.00	4445.00	10170	20230811	-54.33	4610	20240702	0.76	7340	-36.72	20240102	4610	0.76	20240702	10170	-54.33	20230811	4610	0.76	20240702	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
174	20240702	120323	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4645	-90	5	-1.90	5417966010	1163941	73.63	4710	4725	4610	6150	3315	4735	4654.85	11.10	0	-351288	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24795	48.39	1.04	12	0.22	96.00	4445.00	10170	20230811	-54.33	4610	20240702	0.76	7340	-36.72	20240102	4610	0.76	20240702	10170	-54.33	20230811	4610	0.76	20240702	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
175	20240702	110322	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4650	-85	5	-1.80	4946662915	1062374	67.20	4710	4725	4610	6150	3315	4735	4656.23	11.10	0	-334137	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24822	48.44	1.05	12	0.20	96.00	4445.00	10170	20230811	-54.28	4610	20240702	0.87	7340	-36.65	20240102	4610	0.87	20240702	10170	-54.28	20230811	4610	0.87	20240702	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
176	20240702	100323	55	60.00	KOSPI200	신저가	기계	N	N	N	Y	60	N	4635	-100	5	-2.11	3471381835	743801	47.05	4710	4725	4625	6150	3315	4735	4667.08	11.10	0	-266224	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	24742	48.28	1.04	12	0.14	96.00	4445.00	10170	20230811	-54.42	4625	20240702	0.22	7340	-36.85	20240102	4625	0.22	20240702	10170	-54.42	20230811	4625	0.22	20240702	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
177	20240702	090323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4705	-30	5	-0.63	212048045	45025	2.85	4710	4725	4700	6150	3315	4735	4709.56	11.10	0	-18645	4795	4765	4715	4685	4635	4780	4700	534	1415	100	3400	5	1	533800000	25115	49.01	1.06	12	0.01	96.00	4445.00	10170	20230811	-53.74	4635	20240617	1.51	7340	-35.90	20240102	4635	1.51	20240617	10170	-53.74	20230811	4635	1.51	20240617	0.65	N	018880	100	533 억		59237963	N	N	6945	N	00	N
178	20240701	160322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4735	5	2	0.11	7400957485	1574477	106.69	4725	4745	4665	6140	3315	4730	4700.52	11.12	0	-127365	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25275	49.32	1.07	12	0.29	96.00	4445.00	10170	20230811	-53.44	4635	20240617	2.16	7340	-35.49	20240102	4635	2.16	20240617	10170	-53.44	20230811	4635	2.16	20240617	0.65	N	018880	100	533 억		59338893	N	N	6945	N	00	N
179	20240701	150323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4740	10	2	0.21	6945934990	1478439	100.18	4725	4740	4665	6140	3315	4730	4698.15	11.12	0	-138895	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25302	49.38	1.07	12	0.28	96.00	4445.00	10170	20230811	-53.39	4635	20240617	2.27	7340	-35.42	20240102	4635	2.27	20240617	10170	-53.39	20230811	4635	2.27	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N
180	20240701	140322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4710	-20	5	-0.42	6008454610	1280126	86.75	4725	4730	4665	6140	3315	4730	4693.64	11.12	0	-133751	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25142	49.06	1.06	12	0.24	96.00	4445.00	10170	20230811	-53.69	4635	20240617	1.62	7340	-35.83	20240102	4635	1.62	20240617	10170	-53.69	20230811	4635	1.62	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N
181	20240701	130322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4720	-10	5	-0.21	5355189635	1141504	77.35	4725	4730	4665	6140	3315	4730	4691.35	11.12	0	-127190	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25195	49.17	1.06	12	0.21	96.00	4445.00	10170	20230811	-53.59	4635	20240617	1.83	7340	-35.69	20240102	4635	1.83	20240617	10170	-53.59	20230811	4635	1.83	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N
182	20240701	120323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4705	-25	5	-0.53	4508697455	962050	65.19	4725	4725	4665	6140	3315	4730	4686.55	11.12	0	-129700	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25115	49.01	1.06	12	0.18	96.00	4445.00	10170	20230811	-53.74	4635	20240617	1.51	7340	-35.90	20240102	4635	1.51	20240617	10170	-53.74	20230811	4635	1.51	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N
183	20240701	110322	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4675	-55	5	-1.16	3488275085	744153	50.43	4725	4725	4670	6140	3315	4730	4687.58	11.12	0	-99170	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	24955	48.70	1.05	12	0.14	96.00	4445.00	10170	20230811	-54.03	4635	20240617	0.86	7340	-36.31	20240102	4635	0.86	20240617	10170	-54.03	20230811	4635	0.86	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N
184	20240701	100321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4695	-35	5	-0.74	1902722095	405590	27.48	4725	4725	4670	6140	3315	4730	4691.24	11.12	0	-102333	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25062	48.91	1.06	12	0.08	96.00	4445.00	10170	20230811	-53.83	4635	20240617	1.29	7340	-36.04	20240102	4635	1.29	20240617	10170	-53.83	20230811	4635	1.29	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N
185	20240701	090321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4700	-30	5	-0.63	238093850	50641	3.43	4725	4725	4675	6140	3315	4730	4701.60	11.12	0	-20715	4846	4787	4756	4697	4666	4772	4682	534	1410	100	3400	5	1	533800000	25089	48.96	1.06	12	0.01	96.00	4445.00	10170	20230811	-53.79	4635	20240617	1.40	7340	-35.97	20240102	4635	1.40	20240617	10170	-53.79	20230811	4635	1.40	20240617	0.65	N	018880	100	533 억		59338893	N	N	6529	N	00	N