KissMeData/210540/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	160956	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	150	2	1.09	363499150	26375	71.72	13730	13950	13680	17860	9620	13740	13781.96	8.34	0	2652	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1534	5.58	0.58	12	0.24	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14750	-5.83	20240723	11540	20.36	20240124	15870	-12.48	20230731	11330	22.59	20231030	1.33	N	210540	500	55 억		920399	N	N	20	N	00	N
3	20240731	151011	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13780	40	2	0.29	333887650	24224	65.87	13730	13950	13680	17860	9620	13740	13783.34	8.34	0	1617	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1522	5.53	0.58	12	0.22	2490.00	23906.00	17800	20230725	-22.58	11330	20231030	21.62	14750	-6.58	20240723	11540	19.41	20240124	15870	-13.17	20230731	11330	21.62	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
4	20240731	141010	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	60	2	0.44	256445260	18593	50.56	13730	13950	13680	17860	9620	13740	13792.57	8.34	0	-107	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1524	5.54	0.58	12	0.17	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14750	-6.44	20240723	11540	19.58	20240124	15870	-13.04	20230731	11330	21.80	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
5	20240731	131006	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13940	200	2	1.46	208082890	15100	41.06	13730	13950	13680	17860	9620	13740	13780.32	8.34	0	1430	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1539	5.60	0.58	12	0.14	2490.00	23906.00	17800	20230725	-21.69	11330	20231030	23.04	14750	-5.49	20240723	11540	20.80	20240124	15870	-12.16	20230731	11330	23.04	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
6	20240731	121005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	70	2	0.51	152947590	11128	30.26	13730	13860	13680	17860	9620	13740	13744.39	8.34	0	326	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1525	5.55	0.58	12	0.10	2490.00	23906.00	17800	20230725	-22.42	11330	20231030	21.89	14750	-6.37	20240723	11540	19.67	20240124	15870	-12.98	20230731	11330	21.89	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
7	20240731	111009	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	-20	5	-0.15	134365020	9779	26.59	13730	13860	13680	17860	9620	13740	13740.16	8.34	0	-493	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1515	5.51	0.57	12	0.09	2490.00	23906.00	17800	20230725	-22.92	11330	20231030	21.09	14750	-6.98	20240723	11540	18.89	20240124	15870	-13.55	20230731	11330	21.09	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
8	20240731	101004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	0	3	0.00	84306490	6136	16.69	13730	13860	13680	17860	9620	13740	13739.65	8.34	0	-82	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1517	5.52	0.57	12	0.06	2490.00	23906.00	17800	20230725	-22.81	11330	20231030	21.27	14750	-6.85	20240723	11540	19.06	20240124	15870	-13.42	20230731	11330	21.27	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
9	20240731	091005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	100	2	0.73	30537740	2219	6.03	13730	13860	13680	17860	9620	13740	13761.94	8.34	0	-450	14260	14000	13820	13560	13380	13910	13470	55	4120	500	10160	10	1	11041708	1528	5.56	0.58	12	0.02	2490.00	23906.00	17800	20230725	-22.25	11330	20231030	22.15	14750	-6.17	20240723	11540	19.93	20240124	15870	-12.79	20230731	11330	22.15	20231030	1.33	N	210540	500	55 억		920399	N	N	96	N	00	N
10	20240730	160940	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	-180	5	-1.29	505544480	36723	102.37	14080	14080	13640	18090	9750	13920	13766.46	8.41	0	-8174	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1517	5.52	0.57	12	0.33	2490.00	23906.00	17800	20230725	-22.81	11330	20231030	21.27	14750	-6.85	20240723	11540	19.06	20240124	15870	-13.42	20230731	11330	21.27	20231030	1.34	N	210540	500	55 억		928183	N	N	96	N	00	N
11	20240730	150958	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13680	-240	5	-1.72	472869220	34340	95.73	14080	14080	13650	18090	9750	13920	13770.22	8.41	0	-7138	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1511	5.49	0.57	12	0.31	2490.00	23906.00	17800	20230725	-23.15	11330	20231030	20.74	14750	-7.25	20240723	11540	18.54	20240124	15870	-13.80	20230731	11330	20.74	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
12	20240730	140947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	-200	5	-1.44	416353340	30211	84.22	14080	14080	13660	18090	9750	13920	13781.51	8.41	0	-6241	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1515	5.51	0.57	12	0.27	2490.00	23906.00	17800	20230725	-22.92	11330	20231030	21.09	14750	-6.98	20240723	11540	18.89	20240124	15870	-13.55	20230731	11330	21.09	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
13	20240730	130951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	-170	5	-1.22	368949590	26758	74.59	14080	14080	13660	18090	9750	13920	13788.38	8.41	0	-5241	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1518	5.52	0.58	12	0.24	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14750	-6.78	20240723	11540	19.15	20240124	15870	-13.36	20230731	11330	21.36	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
14	20240730	120944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	-200	5	-1.44	330151560	23937	66.73	14080	14080	13660	18090	9750	13920	13792.52	8.41	0	-4138	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1515	5.51	0.57	12	0.22	2490.00	23906.00	17800	20230725	-22.92	11330	20231030	21.09	14750	-6.98	20240723	11540	18.89	20240124	15870	-13.55	20230731	11330	21.09	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
15	20240730	110950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13730	-190	5	-1.36	288525340	20905	58.28	14080	14080	13660	18090	9750	13920	13801.74	8.41	0	-3557	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1516	5.51	0.57	12	0.19	2490.00	23906.00	17800	20230725	-22.87	11330	20231030	21.18	14750	-6.92	20240723	11540	18.98	20240124	15870	-13.48	20230731	11330	21.18	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
16	20240730	100957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	-70	5	-0.50	238629520	17287	48.19	14080	14080	13660	18090	9750	13920	13803.99	8.41	0	-3819	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1529	5.56	0.58	12	0.16	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14750	-6.10	20240723	11540	20.02	20240124	15870	-12.73	20230731	11330	22.24	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
17	20240730	091002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	-70	5	-0.50	50232100	3623	10.10	14080	14080	13800	18090	9750	13920	13864.78	8.41	0	177	14313	14116	13993	13796	13673	14055	13735	55	4170	500	10300	10	1	11041708	1529	5.56	0.58	12	0.03	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14750	-6.10	20240723	11540	20.02	20240124	15870	-12.73	20230731	11330	22.24	20231030	1.34	N	210540	500	55 억		928183	N	N	0	N	00	N
18	20240729	160939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13920	-190	5	-1.35	502624900	35872	45.60	14190	14190	13870	18340	9880	14110	14011.62	8.46	0	-7075	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1537	5.59	0.58	12	0.32	2490.00	23906.00	17800	20230725	-21.80	11330	20231030	22.86	14750	-5.63	20240723	11540	20.62	20240124	15870	-12.29	20230731	11330	22.86	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
19	20240729	150954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13930	-180	5	-1.28	442919780	31581	40.14	14190	14190	13910	18340	9880	14110	14024.88	8.46	0	-4887	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1538	5.59	0.58	12	0.29	2490.00	23906.00	17800	20230725	-21.74	11330	20231030	22.95	14750	-5.56	20240723	11540	20.71	20240124	15870	-12.22	20230731	11330	22.95	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
20	20240729	140959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	-130	5	-0.92	361773390	25764	32.75	14190	14190	13950	18340	9880	14110	14041.82	8.46	0	-4632	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1544	5.61	0.58	12	0.23	2490.00	23906.00	17800	20230725	-21.46	11330	20231030	23.39	14750	-5.22	20240723	11540	21.14	20240124	15870	-11.91	20230731	11330	23.39	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
21	20240729	130958	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	-130	5	-0.92	332679930	23686	30.11	14190	14190	13950	18340	9880	14110	14045.42	8.46	0	-3939	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1544	5.61	0.58	12	0.21	2490.00	23906.00	17800	20230725	-21.46	11330	20231030	23.39	14750	-5.22	20240723	11540	21.14	20240124	15870	-11.91	20230731	11330	23.39	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
22	20240729	120955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14010	-100	5	-0.71	323445910	23026	29.27	14190	14190	13950	18340	9880	14110	14046.99	8.46	0	-3954	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1547	5.63	0.59	12	0.21	2490.00	23906.00	17800	20230725	-21.29	11330	20231030	23.65	14750	-5.02	20240723	11540	21.40	20240124	15870	-11.72	20230731	11330	23.65	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
23	20240729	110947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14000	-110	5	-0.78	272268500	19366	24.62	14190	14190	13960	18340	9880	14110	14059.10	8.46	0	-1961	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1546	5.62	0.59	12	0.18	2490.00	23906.00	17800	20230725	-21.35	11330	20231030	23.57	14750	-5.08	20240723	11540	21.32	20240124	15870	-11.78	20230731	11330	23.57	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
24	20240729	100943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	30	2	0.21	205304220	14597	18.55	14190	14190	13960	18340	9880	14110	14064.82	8.46	0	-2143	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1561	5.68	0.59	12	0.13	2490.00	23906.00	17800	20230725	-20.56	11330	20231030	24.80	14750	-4.14	20240723	11540	22.53	20240124	15870	-10.90	20230731	11330	24.80	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
25	20240729	090942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	-130	5	-0.92	85614130	6081	7.73	14190	14190	13980	18340	9880	14110	14078.96	8.46	0	-3065	14510	14310	14020	13820	13530	14410	13920	55	4230	500	10440	10	1	11041708	1544	5.61	0.58	12	0.06	2490.00	23906.00	17800	20230725	-21.46	11330	20231030	23.39	14750	-5.22	20240723	11540	21.14	20240124	15870	-11.91	20230731	11330	23.39	20231030	1.34	N	210540	500	55 억		933924	N	N	0	N	00	N
26	20240726	160929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	490	2	3.60	1099992570	78501	73.60	13800	14220	13730	17700	9540	13620	14012.35	8.36	0	6681	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1558	5.67	0.59	12	0.71	2490.00	23906.00	17800	20230725	-20.73	11330	20231030	24.54	14750	-4.34	20240723	11540	22.27	20240124	17270	-18.30	20230726	11330	24.54	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
27	20240726	150938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	460	2	3.38	1052213330	75113	70.42	13800	14220	13730	17700	9540	13620	14008.46	8.36	0	5650	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1555	5.65	0.59	12	0.68	2490.00	23906.00	17800	20230725	-20.90	11330	20231030	24.27	14750	-4.54	20240723	11540	22.01	20240124	17270	-18.47	20230726	11330	24.27	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
28	20240726	140939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14170	550	2	4.04	941064370	67262	63.06	13800	14220	13730	17700	9540	13620	13991.08	8.36	0	5887	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1565	5.69	0.59	12	0.61	2490.00	23906.00	17800	20230725	-20.39	11330	20231030	25.07	14750	-3.93	20240723	11540	22.79	20240124	17270	-17.95	20230726	11330	25.07	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
29	20240726	130940	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14180	560	2	4.11	746252590	53520	50.18	13800	14220	13730	17700	9540	13620	13943.49	8.36	0	9904	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1566	5.69	0.59	12	0.48	2490.00	23906.00	17800	20230725	-20.34	11330	20231030	25.15	14750	-3.86	20240723	11540	22.88	20240124	17270	-17.89	20230726	11330	25.15	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
30	20240726	120944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	460	2	3.38	590727240	42508	39.85	13800	14080	13730	17700	9540	13620	13896.91	8.36	0	9251	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1555	5.65	0.59	12	0.38	2490.00	23906.00	17800	20230725	-20.90	11330	20231030	24.27	14750	-4.54	20240723	11540	22.01	20240124	17270	-18.47	20230726	11330	24.27	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
31	20240726	110945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	120	2	0.88	449856340	32419	30.39	13800	14040	13730	17700	9540	13620	13876.40	8.36	0	3933	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1517	5.52	0.57	12	0.29	2490.00	23906.00	17800	20230725	-22.81	11330	20231030	21.27	14750	-6.85	20240723	11540	19.06	20240124	17270	-20.44	20230726	11330	21.27	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
32	20240726	100937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	140	2	1.03	378599750	27241	25.54	13800	14040	13750	17700	9540	13620	13898.26	8.36	0	3074	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1519	5.53	0.58	12	0.25	2490.00	23906.00	17800	20230725	-22.70	11330	20231030	21.45	14750	-6.71	20240723	11540	19.24	20240124	17270	-20.32	20230726	11330	21.45	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
33	20240726	090935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13920	300	2	2.20	135965760	9798	9.19	13800	13990	13800	17700	9540	13620	13877.15	8.36	0	3890	14233	13926	13613	13306	12993	13770	13150	55	4080	500	10070	10	1	11041708	1537	5.59	0.58	12	0.09	2490.00	23906.00	17800	20230725	-21.80	11330	20231030	22.86	14750	-5.63	20240723	11540	20.62	20240124	17270	-19.40	20230726	11330	22.86	20231030	1.29	N	210540	500	55 억		923330	N	N	0	N	00	N
34	20240725	160935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	-130	5	-0.95	1444202060	106116	98.17	13790	13920	13300	17870	9630	13750	13608.92	8.38	0	-3200	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1504	5.47	0.57	12	0.96	2490.00	23906.00	17800	20230725	-23.48	11330	20231030	20.21	14750	-7.66	20240723	11540	18.02	20240124	17800	-23.48	20230725	11330	20.21	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
35	20240725	150947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13680	-70	5	-0.51	1366729170	100421	92.90	13790	13920	13300	17870	9630	13750	13609.22	8.38	0	-2453	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1511	5.49	0.57	12	0.91	2490.00	23906.00	17800	20230725	-23.15	11330	20231030	20.74	14750	-7.25	20240723	11540	18.54	20240124	17800	-23.15	20230725	11330	20.74	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
36	20240725	140942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	50	2	0.36	1252193780	92060	85.17	13790	13920	13300	17870	9630	13750	13601.03	8.38	0	-1837	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1524	5.54	0.58	12	0.83	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14750	-6.44	20240723	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
37	20240725	130936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13710	-40	5	-0.29	1215512560	89383	82.69	13790	13920	13300	17870	9630	13750	13597.98	8.38	0	-1894	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1514	5.51	0.57	12	0.81	2490.00	23906.00	17800	20230725	-22.98	11330	20231030	21.01	14750	-7.05	20240723	11540	18.80	20240124	17800	-22.98	20230725	11330	21.01	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
38	20240725	120942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13560	-190	5	-1.38	1013336930	74657	69.07	13790	13920	13300	17870	9630	13750	13571.91	8.38	0	-1189	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1497	5.45	0.57	12	0.68	2490.00	23906.00	17800	20230725	-23.82	11330	20231030	19.68	14750	-8.07	20240723	11540	17.50	20240124	17800	-23.82	20230725	11330	19.68	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
39	20240725	110939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13510	-240	5	-1.75	988887860	72851	67.40	13790	13920	13300	17870	9630	13750	13572.77	8.38	0	-1439	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1492	5.43	0.57	12	0.66	2490.00	23906.00	17800	20230725	-24.10	11330	20231030	19.24	14750	-8.41	20240723	11540	17.07	20240124	17800	-24.10	20230725	11330	19.24	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
40	20240725	100933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	-180	5	-1.31	845586080	62230	57.57	13790	13920	13300	17870	9630	13750	13586.62	8.38	0	-2458	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1498	5.45	0.57	12	0.56	2490.00	23906.00	17800	20230725	-23.76	11330	20231030	19.77	14750	-8.00	20240723	11540	17.59	20240124	17800	-23.76	20230725	11330	19.77	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
41	20240725	090929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	50	2	0.36	235114350	17072	15.79	13790	13890	13700	17870	9630	13750	13772.66	8.38	0	95	14630	14190	13950	13510	13270	14070	13390	55	4120	500	10170	10	1	11041708	1524	5.54	0.58	12	0.15	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14750	-6.44	20240723	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.28	N	210540	500	55 억		925696	N	N	0	N	00	N
42	20240724	160929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	-620	5	-4.31	1227102170	87618	50.46	14390	14390	13710	18680	10060	14370	14004.88	8.41	0	-249	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1518	5.52	0.58	12	0.79	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14750	-6.78	20240723	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
43	20240724	150944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	-530	5	-3.69	1179032280	84128	48.45	14390	14390	13710	18680	10060	14370	14014.25	8.41	0	-269	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1528	5.56	0.58	12	0.76	2490.00	23906.00	17800	20230725	-22.25	11330	20231030	22.15	14750	-6.17	20240723	11540	19.93	20240124	17800	-22.25	20230725	11330	22.15	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
44	20240724	140937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13780	-590	5	-4.11	1131384580	80682	46.47	14390	14390	13710	18680	10060	14370	14022.26	8.41	0	156	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1522	5.53	0.58	12	0.73	2490.00	23906.00	17800	20230725	-22.58	11330	20231030	21.62	14750	-6.58	20240723	11540	19.41	20240124	17800	-22.58	20230725	11330	21.62	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
45	20240724	130944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13910	-460	5	-3.20	906031120	64359	37.07	14390	14390	13820	18680	10060	14370	14077.24	8.41	0	-2158	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1536	5.59	0.58	12	0.58	2490.00	23906.00	17800	20230725	-21.85	11330	20231030	22.77	14750	-5.69	20240723	11540	20.54	20240124	17800	-21.85	20230725	11330	22.77	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
46	20240724	120941	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13870	-500	5	-3.48	845893070	60029	34.57	14390	14390	13820	18680	10060	14370	14090.87	8.41	0	-1969	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1531	5.57	0.58	12	0.54	2490.00	23906.00	17800	20230725	-22.08	11330	20231030	22.42	14750	-5.97	20240723	11540	20.19	20240124	17800	-22.08	20230725	11330	22.42	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
47	20240724	110937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13920	-450	5	-3.13	725526170	51343	29.57	14390	14390	13900	18680	10060	14370	14130.42	8.41	0	-2650	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1537	5.59	0.58	12	0.46	2490.00	23906.00	17800	20230725	-21.80	11330	20231030	22.86	14750	-5.63	20240723	11540	20.62	20240124	17800	-21.80	20230725	11330	22.86	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
48	20240724	101005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	-290	5	-2.02	609285200	43011	24.77	14390	14390	13950	18680	10060	14370	14165.25	8.41	0	-2754	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1555	5.65	0.59	12	0.39	2490.00	23906.00	17800	20230725	-20.90	11330	20231030	24.27	14750	-4.54	20240723	11540	22.01	20240124	17800	-20.90	20230725	11330	24.27	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
49	20240724	090930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14320	-50	5	-0.35	76339240	5321	3.06	14390	14390	14280	18680	10060	14370	14346.27	8.41	0	-2383	15116	14742	14376	14002	13636	14930	14190	55	4310	500	10630	10	1	11041708	1581	5.75	0.60	12	0.05	2490.00	23906.00	17800	20230725	-19.55	11330	20231030	26.39	14750	-2.92	20240723	11540	24.09	20240124	17800	-19.55	20230725	11330	26.39	20231030	1.29	N	210540	500	55 억		928613	N	N	3	N	00	N
50	20240723	160924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14370	70	2	0.49	2472460630	170924	103.36	14060	14750	14010	18590	10010	14300	14465.79	8.37	0	7500	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1587	5.77	0.60	12	1.55	2490.00	23906.00	17800	20230725	-19.27	11330	20231030	26.83	14750	-2.58	20240723	11540	24.52	20240124	17800	-19.27	20230725	11330	26.83	20231030	1.27	N	210540	500	55 억		923835	N	N	3	N	00	N
51	20240723	150946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14430	130	2	0.91	2375085070	164160	99.27	14060	14750	14010	18590	10010	14300	14468.43	8.37	0	7764	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1593	5.80	0.60	12	1.49	2490.00	23906.00	17800	20230725	-18.93	11330	20231030	27.36	14750	-2.17	20240723	11540	25.04	20240124	17800	-18.93	20230725	11330	27.36	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
52	20240723	140927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14500	200	2	1.40	2194498530	151687	91.73	14060	14750	14010	18590	10010	14300	14467.62	8.37	0	9141	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1601	5.82	0.61	12	1.37	2490.00	23906.00	17800	20230725	-18.54	11330	20231030	27.98	14750	-1.69	20240723	11540	25.65	20240124	17800	-18.54	20230725	11330	27.98	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
53	20240723	130924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14510	210	2	1.47	2038682200	140928	85.22	14060	14750	14010	18590	10010	14300	14466.49	8.37	0	8596	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1602	5.83	0.61	12	1.28	2490.00	23906.00	17800	20230725	-18.48	11330	20231030	28.07	14750	-1.63	20240723	11540	25.74	20240124	17800	-18.48	20230725	11330	28.07	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
54	20240723	120929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14530	230	2	1.61	1830177970	126568	76.54	14060	14750	14010	18590	10010	14300	14460.43	8.37	0	10251	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1604	5.84	0.61	12	1.15	2490.00	23906.00	17800	20230725	-18.37	11330	20231030	28.24	14750	-1.49	20240723	11540	25.91	20240124	17800	-18.37	20230725	11330	28.24	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
55	20240723	110930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14620	320	2	2.24	1532261010	106122	64.18	14060	14750	14010	18590	10010	14300	14439.08	8.37	0	9864	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1614	5.87	0.61	12	0.96	2490.00	23906.00	17800	20230725	-17.87	11330	20231030	29.04	14750	-0.88	20240723	11540	26.69	20240124	17800	-17.87	20230725	11330	29.04	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
56	20240723	100926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14160	-140	5	-0.98	408624030	28916	17.49	14060	14280	14010	18590	10010	14300	14129.61	8.37	0	-2782	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1564	5.69	0.59	12	0.26	2490.00	23906.00	17800	20230725	-20.45	11330	20231030	24.98	14400	-1.67	20240716	11540	22.70	20240124	17800	-20.45	20230725	11330	24.98	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
57	20240723	090936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14200	-100	5	-0.70	161706350	11450	6.92	14060	14280	14060	18590	10010	14300	14117.94	8.37	0	802	14746	14522	14096	13872	13446	14635	13985	55	4290	500	10580	10	1	11041708	1568	5.70	0.59	12	0.10	2490.00	23906.00	17800	20230725	-20.22	11330	20231030	25.33	14400	-1.39	20240716	11540	23.05	20240124	17800	-20.22	20230725	11330	25.33	20231030	1.27	N	210540	500	55 억		923835	N	N	0	N	00	N
58	20240722	160920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14300	550	2	4.00	2285781700	162394	771.14	13740	14320	13670	17870	9630	13750	14067.86	8.27	0	8508	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1579	5.74	0.60	12	1.47	2490.00	23906.00	17800	20230725	-19.66	11330	20231030	26.21	14400	-0.69	20240716	11540	23.92	20240124	17800	-19.66	20230725	11330	26.21	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
59	20240722	150927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14120	370	2	2.69	1924902720	137078	650.92	13740	14320	13670	17870	9630	13750	14042.39	8.27	0	6064	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1559	5.67	0.59	12	1.24	2490.00	23906.00	17800	20230725	-20.67	11330	20231030	24.62	14400	-1.94	20240716	11540	22.36	20240124	17800	-20.67	20230725	11330	24.62	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
60	20240722	140935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13910	160	2	1.16	1460517280	104017	493.93	13740	14320	13670	17870	9630	13750	14041.14	8.27	0	-1504	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1536	5.59	0.58	12	0.94	2490.00	23906.00	17800	20230725	-21.85	11330	20231030	22.77	14400	-3.40	20240716	11540	20.54	20240124	17800	-21.85	20230725	11330	22.77	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
61	20240722	130930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14230	480	2	3.49	1048584710	74681	354.63	13740	14320	13670	17870	9630	13750	14040.85	8.27	0	1177	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1571	5.71	0.60	12	0.68	2490.00	23906.00	17800	20230725	-20.06	11330	20231030	25.60	14400	-1.18	20240716	11540	23.31	20240124	17800	-20.06	20230725	11330	25.60	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
62	20240722	120926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13970	220	2	1.60	485650660	34894	165.70	13740	14140	13670	17870	9630	13750	13917.88	8.27	0	-1096	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1543	5.61	0.58	12	0.32	2490.00	23906.00	17800	20230725	-21.52	11330	20231030	23.30	14400	-2.99	20240716	11540	21.06	20240124	17800	-21.52	20230725	11330	23.30	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
63	20240722	110926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13770	20	2	0.15	384140030	27524	130.70	13740	14140	13720	17870	9630	13750	13956.55	8.27	0	-1037	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1520	5.53	0.58	12	0.25	2490.00	23906.00	17800	20230725	-22.64	11330	20231030	21.54	14400	-4.38	20240716	11540	19.32	20240124	17800	-22.64	20230725	11330	21.54	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
64	20240722	100926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	70	2	0.51	316622670	22633	107.47	13740	14140	13720	17870	9630	13750	13989.43	8.27	0	620	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1526	5.55	0.58	12	0.20	2490.00	23906.00	17800	20230725	-22.36	11330	20231030	21.98	14400	-4.03	20240716	11540	19.76	20240124	17800	-22.36	20230725	11330	21.98	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
65	20240722	090930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13780	30	2	0.22	7242910	527	2.50	13740	13780	13720	17870	9630	13750	13743.66	8.27	0	-91	14130	13940	13800	13610	13470	13870	13540	55	4120	500	10170	10	1	11041708	1522	5.53	0.58	12	0.00	2490.00	23906.00	17800	20230725	-22.58	11330	20231030	21.62	14400	-4.31	20240716	11540	19.41	20240124	17800	-22.58	20230725	11330	21.62	20231030	1.22	N	210540	500	55 억		913038	N	N	0	N	00	N
66	20240719	160903	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	-250	5	-1.79	288131770	20950	46.04	13880	13990	13660	18200	9800	14000	13750.29	8.32	0	-5364	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1518	5.52	0.58	12	0.19	2490.00	23906.00	17800	20230725	-22.75	11330	20231030	21.36	14400	-4.51	20240716	11540	19.15	20240124	17800	-22.75	20230725	11330	21.36	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
67	20240719	150913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	-280	5	-2.00	269537320	19598	43.07	13880	13990	13660	18200	9800	14000	13750.08	8.32	0	-5118	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1515	5.51	0.57	12	0.18	2490.00	23906.00	17800	20230725	-22.92	11330	20231030	21.09	14400	-4.72	20240716	11540	18.89	20240124	17800	-22.92	20230725	11330	21.09	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
68	20240719	140914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-240	5	-1.71	244747740	17794	39.10	13880	13990	13660	18200	9800	14000	13750.97	8.32	0	-4370	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1519	5.53	0.58	12	0.16	2490.00	23906.00	17800	20230725	-22.70	11330	20231030	21.45	14400	-4.44	20240716	11540	19.24	20240124	17800	-22.70	20230725	11330	21.45	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
69	20240719	130906	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	-310	5	-2.21	204844300	14881	32.70	13880	13990	13660	18200	9800	14000	13761.44	8.32	0	-4049	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1512	5.50	0.57	12	0.13	2490.00	23906.00	17800	20230725	-23.09	11330	20231030	20.83	14400	-4.93	20240716	11540	18.63	20240124	17800	-23.09	20230725	11330	20.83	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
70	20240719	120907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13680	-320	5	-2.29	181712160	13195	29.00	13880	13990	13660	18200	9800	14000	13766.82	8.32	0	-3539	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1511	5.49	0.57	12	0.12	2490.00	23906.00	17800	20230725	-23.15	11330	20231030	20.74	14400	-5.00	20240716	11540	18.54	20240124	17800	-23.15	20230725	11330	20.74	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
71	20240719	110915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-240	5	-1.71	139664720	10124	22.25	13880	13990	13700	18200	9800	14000	13790.17	8.32	0	-2890	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1519	5.53	0.58	12	0.09	2490.00	23906.00	17800	20230725	-22.70	11330	20231030	21.45	14400	-4.44	20240716	11540	19.24	20240124	17800	-22.70	20230725	11330	21.45	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
72	20240719	100840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-240	5	-1.71	99142050	7178	15.77	13880	13990	13740	18200	9800	14000	13805.06	8.32	0	-1671	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1519	5.53	0.58	12	0.07	2490.00	23906.00	17800	20230725	-22.70	11330	20231030	21.45	14400	-4.44	20240716	11540	19.24	20240124	17800	-22.70	20230725	11330	21.45	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
73	20240719	090919	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	-140	5	-1.00	11079830	796	1.75	13880	13990	13860	18200	9800	14000	13881.82	8.32	0	-59	14453	14226	13913	13686	13373	14340	13800	55	4200	500	10360	10	1	11041708	1530	5.57	0.58	12	0.01	2490.00	23906.00	17800	20230725	-22.13	11330	20231030	22.33	14400	-3.75	20240716	11540	20.10	20240124	17800	-22.13	20230725	11330	22.33	20231030	1.27	N	210540	500	55 억		918583	N	N	2	N	00	N
74	20240718	160857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14000	140	2	1.01	631314370	45287	87.60	13790	14140	13600	18010	9710	13860	13940.35	8.39	0	-9392	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1546	5.62	0.59	12	0.41	2490.00	23906.00	17800	20230725	-21.35	11330	20231030	23.57	14400	-2.78	20240716	11540	21.32	20240124	17800	-21.35	20230725	11330	23.57	20231030	1.19	N	210540	500	55 억		926857	N	N	2	N	00	N
75	20240718	150906	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14000	140	2	1.01	588007020	42183	81.60	13790	14140	13600	18010	9710	13860	13939.56	8.39	0	-9949	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1546	5.62	0.59	12	0.38	2490.00	23906.00	17800	20230725	-21.35	11330	20231030	23.57	14400	-2.78	20240716	11540	21.32	20240124	17800	-21.35	20230725	11330	23.57	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
76	20240718	140858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13990	130	2	0.94	465817050	33478	64.76	13790	14140	13600	18010	9710	13860	13914.24	8.39	0	-7528	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1545	5.62	0.59	12	0.30	2490.00	23906.00	17800	20230725	-21.40	11330	20231030	23.48	14400	-2.85	20240716	11540	21.23	20240124	17800	-21.40	20230725	11330	23.48	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
77	20240718	130901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13970	110	2	0.79	370902640	26695	51.64	13790	14140	13600	18010	9710	13860	13894.18	8.39	0	-5014	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1543	5.61	0.58	12	0.24	2490.00	23906.00	17800	20230725	-21.52	11330	20231030	23.30	14400	-2.99	20240716	11540	21.06	20240124	17800	-21.52	20230725	11330	23.30	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
78	20240718	120901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14010	150	2	1.08	338330260	24363	47.13	13790	14140	13600	18010	9710	13860	13887.13	8.39	0	-3951	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1547	5.63	0.59	12	0.22	2490.00	23906.00	17800	20230725	-21.29	11330	20231030	23.65	14400	-2.71	20240716	11540	21.40	20240124	17800	-21.29	20230725	11330	23.65	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
79	20240718	110908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	30	2	0.22	209571870	15187	29.38	13790	13980	13600	18010	9710	13860	13799.14	8.39	0	-1171	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1534	5.58	0.58	12	0.14	2490.00	23906.00	17800	20230725	-21.97	11330	20231030	22.59	14400	-3.54	20240716	11540	20.36	20240124	17800	-21.97	20230725	11330	22.59	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
80	20240718	100908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	-10	5	-0.07	164866200	11960	23.13	13790	13980	13600	18010	9710	13860	13784.36	8.39	0	-1278	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1529	5.56	0.58	12	0.11	2490.00	23906.00	17800	20230725	-22.19	11330	20231030	22.24	14400	-3.82	20240716	11540	20.02	20240124	17800	-22.19	20230725	11330	22.24	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
81	20240718	090907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13770	-90	5	-0.65	66430510	4842	9.37	13790	13880	13600	18010	9710	13860	13717.58	8.39	0	-1619	14286	14072	13966	13752	13646	14020	13700	55	4150	500	10250	10	1	11041708	1520	5.53	0.58	12	0.04	2490.00	23906.00	17800	20230725	-22.64	11330	20231030	21.54	14400	-4.38	20240716	11540	19.32	20240124	17800	-22.64	20230725	11330	21.54	20231030	1.19	N	210540	500	55 억		926857	N	N	5	N	00	N
82	20240717	160945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	-180	5	-1.28	724134920	51683	27.36	14150	14180	13860	18250	9830	14040	14011.71	8.43	0	-2852	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1530	5.57	0.58	12	0.47	2490.00	23906.00	17800	20230725	-22.13	11330	20231030	22.33	14400	-3.75	20240716	11540	20.10	20240124	17800	-22.13	20230725	11330	22.33	20231030	1.19	N	210540	500	55 억		931180	N	N	5	N	00	N
83	20240717	150950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13910	-130	5	-0.93	680137790	48511	25.68	14150	14180	13880	18250	9830	14040	14020.25	8.43	0	-3647	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1536	5.59	0.58	12	0.44	2490.00	23906.00	17800	20230725	-21.85	11330	20231030	22.77	14400	-3.40	20240716	11540	20.54	20240124	17800	-21.85	20230725	11330	22.77	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
84	20240717	140947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14040	0	3	0.00	578065800	41209	21.82	14150	14180	13880	18250	9830	14040	14027.64	8.43	0	-2689	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1550	5.64	0.59	12	0.37	2490.00	23906.00	17800	20230725	-21.12	11330	20231030	23.92	14400	-2.50	20240716	11540	21.66	20240124	17800	-21.12	20230725	11330	23.92	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
85	20240717	130946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	50	2	0.36	475664510	33929	17.96	14150	14180	13880	18250	9830	14040	14019.36	8.43	0	-252	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1556	5.66	0.59	12	0.31	2490.00	23906.00	17800	20230725	-20.84	11330	20231030	24.36	14400	-2.15	20240716	11540	22.10	20240124	17800	-20.84	20230725	11330	24.36	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
86	20240717	120947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	10	2	0.07	407398770	29077	15.40	14150	14180	13880	18250	9830	14040	14010.96	8.43	0	327	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1551	5.64	0.59	12	0.26	2490.00	23906.00	17800	20230725	-21.07	11330	20231030	24.01	14400	-2.43	20240716	11540	21.75	20240124	17800	-21.07	20230725	11330	24.01	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
87	20240717	110948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	50	2	0.36	358623310	25615	13.56	14150	14180	13880	18250	9830	14040	14000.40	8.43	0	2320	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1556	5.66	0.59	12	0.23	2490.00	23906.00	17800	20230725	-20.84	11330	20231030	24.36	14400	-2.15	20240716	11540	22.10	20240124	17800	-20.84	20230725	11330	24.36	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
88	20240717	100948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13930	-110	5	-0.78	225369430	16124	8.54	14150	14180	13880	18250	9830	14040	13976.97	8.43	0	-2042	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1538	5.59	0.58	12	0.15	2490.00	23906.00	17800	20230725	-21.74	11330	20231030	22.95	14400	-3.26	20240716	11540	20.71	20240124	17800	-21.74	20230725	11330	22.95	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
89	20240717	090759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13920	-120	5	-0.85	91285860	6501	3.44	14150	14180	13920	18250	9830	14040	14041.84	8.43	0	-2865	14673	14356	14083	13766	13493	14515	13925	55	4210	500	10380	10	1	11041708	1537	5.59	0.58	12	0.06	2490.00	23906.00	17800	20230725	-21.80	11330	20231030	22.86	14400	-3.33	20240716	11540	20.62	20240124	17800	-21.80	20230725	11330	22.86	20231030	1.19	N	210540	500	55 억		931180	N	N	3	N	00	N
90	20240716	160949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14040	240	2	1.74	2663535560	188550	181.32	13980	14400	13810	17940	9660	13800	14126.55	8.39	0	5187	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1550	5.64	0.59	12	1.71	2490.00	23906.00	17800	20230725	-21.12	11330	20231030	23.92	14400	-2.50	20240716	11540	21.66	20240124	17800	-21.12	20230725	11330	23.92	20231030	1.21	N	210540	500	55 억		926269	N	N	3	N	00	N
91	20240716	150958	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14040	240	2	1.74	2576794320	182365	175.37	13980	14400	13810	17940	9660	13800	14129.87	8.39	0	5166	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1550	5.64	0.59	12	1.65	2490.00	23906.00	17800	20230725	-21.12	11330	20231030	23.92	14400	-2.50	20240716	11540	21.66	20240124	17800	-21.12	20230725	11330	23.92	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
92	20240716	140955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	250	2	1.81	2487423390	176016	169.27	13980	14400	13810	17940	9660	13800	14131.80	8.39	0	7033	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1551	5.64	0.59	12	1.59	2490.00	23906.00	17800	20230725	-21.07	11330	20231030	24.01	14400	-2.43	20240716	11540	21.75	20240124	17800	-21.07	20230725	11330	24.01	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
93	20240716	130955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14060	260	2	1.88	2359099250	166880	160.48	13980	14400	13810	17940	9660	13800	14136.50	8.39	0	6460	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1552	5.65	0.59	12	1.51	2490.00	23906.00	17800	20230725	-21.01	11330	20231030	24.10	14400	-2.36	20240716	11540	21.84	20240124	17800	-21.01	20230725	11330	24.10	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
94	20240716	120953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14120	320	2	2.32	2168153940	153255	147.38	13980	14400	13810	17940	9660	13800	14147.36	8.39	0	3307	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1559	5.67	0.59	12	1.39	2490.00	23906.00	17800	20230725	-20.67	11330	20231030	24.62	14400	-1.94	20240716	11540	22.36	20240124	17800	-20.67	20230725	11330	24.62	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
95	20240716	110953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	290	2	2.10	2042062760	144309	138.77	13980	14400	13810	17940	9660	13800	14150.63	8.39	0	3205	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1556	5.66	0.59	12	1.31	2490.00	23906.00	17800	20230725	-20.84	11330	20231030	24.36	14400	-2.15	20240716	11540	22.10	20240124	17800	-20.84	20230725	11330	24.36	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
96	20240716	100954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	290	2	2.10	1848863680	130609	125.60	13980	14400	13810	17940	9660	13800	14155.71	8.39	0	110	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1556	5.66	0.59	12	1.18	2490.00	23906.00	17800	20230725	-20.84	11330	20231030	24.36	14400	-2.15	20240716	11540	22.10	20240124	17800	-20.84	20230725	11330	24.36	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
97	20240716	090952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	20	2	0.14	199538560	14311	13.76	13980	14010	13810	17940	9660	13800	13943.02	8.39	0	-1118	14293	14046	13613	13366	12933	14170	13490	55	4140	500	10210	10	1	11041708	1526	5.55	0.58	12	0.13	2490.00	23906.00	17800	20230725	-22.36	11330	20231030	21.98	14380	-3.89	20240604	11540	19.76	20240124	17800	-22.36	20230725	11330	21.98	20231030	1.21	N	210540	500	55 억		926269	N	N	4	N	00	N
98	20240715	160937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	660	2	5.02	1396906150	102676	957.98	13270	13860	13180	17080	9200	13140	13603.84	8.17	0	19236	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1524	5.54	0.58	12	0.93	2490.00	23906.00	17800	20230725	-22.47	11330	20231030	21.80	14380	-4.03	20240604	11540	19.58	20240124	17800	-22.47	20230725	11330	21.80	20231030	1.22	N	210540	500	55 억		902479	N	N	4	N	00	N
99	20240715	150945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13740	600	2	4.57	1298952020	95564	891.62	13270	13860	13180	17080	9200	13140	13592.48	8.17	0	17542	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1517	5.52	0.57	12	0.87	2490.00	23906.00	17800	20230725	-22.81	11330	20231030	21.27	14380	-4.45	20240604	11540	19.06	20240124	17800	-22.81	20230725	11330	21.27	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
100	20240715	140942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13610	470	2	3.58	1151159120	84779	791.00	13270	13860	13180	17080	9200	13140	13578.35	8.17	0	15467	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1503	5.47	0.57	12	0.77	2490.00	23906.00	17800	20230725	-23.54	11330	20231030	20.12	14380	-5.35	20240604	11540	17.94	20240124	17800	-23.54	20230725	11330	20.12	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
101	20240715	130944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	550	2	4.19	987780380	72821	679.43	13270	13860	13180	17080	9200	13140	13564.50	8.17	0	12449	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1512	5.50	0.57	12	0.66	2490.00	23906.00	17800	20230725	-23.09	11330	20231030	20.83	14380	-4.80	20240604	11540	18.63	20240124	17800	-23.09	20230725	11330	20.83	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
102	20240715	120943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	490	2	3.73	833755510	61550	574.27	13270	13860	13180	17080	9200	13140	13545.99	8.17	0	9425	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1505	5.47	0.57	12	0.56	2490.00	23906.00	17800	20230725	-23.43	11330	20231030	20.30	14380	-5.22	20240604	11540	18.11	20240124	17800	-23.43	20230725	11330	20.30	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
103	20240715	110943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13420	280	2	2.13	358502710	26776	249.82	13270	13500	13180	17080	9200	13140	13388.96	8.17	0	6861	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1482	5.39	0.56	12	0.24	2490.00	23906.00	17800	20230725	-24.61	11330	20231030	18.45	14380	-6.68	20240604	11540	16.29	20240124	17800	-24.61	20230725	11330	18.45	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
104	20240715	100942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	250	2	1.90	137682240	10324	96.32	13270	13450	13180	17080	9200	13140	13336.13	8.17	0	4264	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1478	5.38	0.56	12	0.09	2490.00	23906.00	17800	20230725	-24.78	11330	20231030	18.18	14380	-6.88	20240604	11540	16.03	20240124	17800	-24.78	20230725	11330	18.18	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
105	20240715	090944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	80	2	0.61	11927980	903	8.43	13270	13270	13180	17080	9200	13140	13209.28	8.17	0	-84	13266	13202	13136	13072	13006	13170	13040	55	3940	500	9720	10	1	11041708	1460	5.31	0.55	12	0.01	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.22	N	210540	500	55 억		902479	N	N	3	N	00	N
106	20240712	160935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13140	-20	5	-0.15	139157390	10620	42.24	13160	13200	13070	17100	9220	13160	13103.33	8.20	0	-2360	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1451	5.28	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.18	11330	20231030	15.98	14380	-8.62	20240604	11540	13.86	20240124	17800	-26.18	20230725	11330	15.98	20231030	1.23	N	210540	500	55 억		905054	N	N	3	N	00	N
107	20240712	150942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-40	5	-0.30	133064610	10156	40.39	13160	13200	13070	17100	9220	13160	13102.07	8.20	0	-2161	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1449	5.27	0.55	12	0.09	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
108	20240712	140945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13090	-70	5	-0.53	117698030	8982	35.72	13160	13200	13070	17100	9220	13160	13103.77	8.20	0	-2017	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1445	5.26	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.46	11330	20231030	15.53	14380	-8.97	20240604	11540	13.43	20240124	17800	-26.46	20230725	11330	15.53	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
109	20240712	130939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-40	5	-0.30	78211520	5966	23.73	13160	13200	13070	17100	9220	13160	13109.54	8.20	0	-1169	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1449	5.27	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
110	20240712	120940	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-60	5	-0.46	72941310	5564	22.13	13160	13200	13070	17100	9220	13160	13109.51	8.20	0	-1150	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1446	5.26	0.55	12	0.05	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	14380	-8.90	20240604	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
111	20240712	110937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-60	5	-0.46	64160670	4894	19.46	13160	13200	13070	17100	9220	13160	13110.07	8.20	0	-1090	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1446	5.26	0.55	12	0.04	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	14380	-8.90	20240604	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
112	20240712	100939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13100	-60	5	-0.46	42301830	3225	12.83	13160	13200	13090	17100	9220	13160	13116.85	8.20	0	-576	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1446	5.26	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.40	11330	20231030	15.62	14380	-8.90	20240604	11540	13.52	20240124	17800	-26.40	20230725	11330	15.62	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
113	20240712	090936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	40	2	0.30	4250970	323	1.28	13160	13200	13150	17100	9220	13160	13160.90	8.20	0	-17	13420	13290	13190	13060	12960	13240	13010	55	3940	500	9730	10	1	11041708	1458	5.30	0.55	12	0.00	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.23	N	210540	500	55 억		905054	N	N	63	N	00	N
114	20240711	160932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	-40	5	-0.30	329723580	25115	114.41	13320	13320	13090	17160	9240	13200	13128.51	8.27	0	-7879	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1453	5.29	0.55	12	0.23	2490.00	23906.00	17800	20230725	-26.07	11330	20231030	16.15	14380	-8.48	20240604	11540	14.04	20240124	17800	-26.07	20230725	11330	16.15	20231030	1.25	N	210540	500	55 억		913170	N	N	63	N	00	N
115	20240711	150938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	-70	5	-0.53	268701270	20464	93.22	13320	13320	13100	17160	9240	13200	13130.44	8.27	0	-6819	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1450	5.27	0.55	12	0.19	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	14380	-8.69	20240604	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
116	20240711	140939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-80	5	-0.61	223087040	16985	77.37	13320	13320	13110	17160	9240	13200	13134.36	8.27	0	-6159	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1449	5.27	0.55	12	0.15	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
117	20240711	130937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-80	5	-0.61	195876470	14911	67.93	13320	13320	13110	17160	9240	13200	13136.37	8.27	0	-5733	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1449	5.27	0.55	12	0.14	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
118	20240711	120936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	-70	5	-0.53	178698860	13604	61.97	13320	13320	13110	17160	9240	13200	13135.76	8.27	0	-5347	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1450	5.27	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	14380	-8.69	20240604	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
119	20240711	110933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13140	-60	5	-0.45	112800520	8582	39.09	13320	13320	13120	17160	9240	13200	13143.85	8.27	0	-2459	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1451	5.28	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.18	11330	20231030	15.98	14380	-8.62	20240604	11540	13.86	20240124	17800	-26.18	20230725	11330	15.98	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
120	20240711	100935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13140	-60	5	-0.45	39206960	2981	13.58	13320	13320	13120	17160	9240	13200	13152.28	8.27	0	-842	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1451	5.28	0.55	12	0.03	2490.00	23906.00	17800	20230725	-26.18	11330	20231030	15.98	14380	-8.62	20240604	11540	13.86	20240124	17800	-26.18	20230725	11330	15.98	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
121	20240711	090932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	40	2	0.30	332560	25	0.11	13320	13320	13230	17160	9240	13200	13302.40	8.27	0	-7	13266	13232	13166	13132	13066	13250	13150	55	3960	500	9760	10	1	11041708	1462	5.32	0.55	12	0.00	2490.00	23906.00	17800	20230725	-25.62	11330	20231030	16.86	14380	-7.93	20240604	11540	14.73	20240124	17800	-25.62	20230725	11330	16.86	20231030	1.25	N	210540	500	55 억		913170	N	N	10	N	00	N
122	20240710	160929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	0	3	0.00	286850310	21851	83.09	13150	13200	13100	17160	9240	13200	13127.56	8.31	0	-5113	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1458	5.30	0.55	12	0.20	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.44	N	210540	500	55 억		917536	N	N	10	N	00	N
123	20240710	150932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	-50	5	-0.38	257594930	19628	74.64	13150	13200	13100	17160	9240	13200	13123.85	8.31	0	-4495	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1452	5.28	0.55	12	0.18	2490.00	23906.00	17800	20230725	-26.12	11330	20231030	16.06	14380	-8.55	20240604	11540	13.95	20240124	17800	-26.12	20230725	11330	16.06	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
124	20240710	140932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	-70	5	-0.53	233438380	17788	67.64	13150	13200	13100	17160	9240	13200	13123.36	8.31	0	-3446	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1450	5.27	0.55	12	0.16	2490.00	23906.00	17800	20230725	-26.24	11330	20231030	15.89	14380	-8.69	20240604	11540	13.78	20240124	17800	-26.24	20230725	11330	15.89	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
125	20240710	130932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-80	5	-0.61	214941430	16379	62.28	13150	13200	13100	17160	9240	13200	13122.99	8.31	0	-2342	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1449	5.27	0.55	12	0.15	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
126	20240710	120930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-80	5	-0.61	177021790	13489	51.29	13150	13200	13100	17160	9240	13200	13123.42	8.31	0	-1693	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1449	5.27	0.55	12	0.12	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
127	20240710	110932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-80	5	-0.61	145082080	11055	42.04	13150	13200	13100	17160	9240	13200	13123.66	8.31	0	-1372	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1449	5.27	0.55	12	0.10	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
128	20240710	100927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-80	5	-0.61	118077040	8997	34.21	13150	13200	13100	17160	9240	13200	13124.05	8.31	0	-628	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1449	5.27	0.55	12	0.08	2490.00	23906.00	17800	20230725	-26.29	11330	20231030	15.80	14380	-8.76	20240604	11540	13.69	20240124	17800	-26.29	20230725	11330	15.80	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
129	20240710	090933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13150	-50	5	-0.38	8983050	683	2.60	13150	13200	13150	17160	9240	13200	13152.34	8.31	0	-4	13506	13352	13276	13122	13046	13315	13085	55	3960	500	9760	10	1	11041708	1452	5.28	0.55	12	0.01	2490.00	23906.00	17800	20230725	-26.12	11330	20231030	16.06	14380	-8.55	20240604	11540	13.95	20240124	17800	-26.12	20230725	11330	16.06	20231030	1.44	N	210540	500	55 억		917536	N	N	7	N	00	N
130	20240709	160926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	-150	5	-1.12	347914770	26276	143.63	13430	13430	13200	17350	9350	13350	13240.78	8.37	0	-6752	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1458	5.30	0.55	12	0.24	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.45	N	210540	500	55 억		924725	N	N	7	N	00	N
131	20240709	150930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-130	5	-0.97	310558140	23447	128.17	13430	13430	13210	17350	9350	13350	13245.11	8.37	0	-6478	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1460	5.31	0.55	12	0.21	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
132	20240709	140931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-130	5	-0.97	230744210	17411	95.17	13430	13430	13210	17350	9350	13350	13252.78	8.37	0	-6067	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1460	5.31	0.55	12	0.16	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
133	20240709	130933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-130	5	-0.97	204121770	15399	84.18	13430	13430	13210	17350	9350	13350	13255.52	8.37	0	-5778	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1460	5.31	0.55	12	0.14	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
134	20240709	120934	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	-90	5	-0.67	133499040	10068	55.03	13430	13430	13220	17350	9350	13350	13259.74	8.37	0	-5677	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1464	5.33	0.55	12	0.09	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	14380	-7.79	20240604	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
135	20240709	110935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-100	5	-0.75	120325340	9075	49.61	13430	13430	13220	17350	9350	13350	13258.99	8.37	0	-5436	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1463	5.32	0.55	12	0.08	2490.00	23906.00	17800	20230725	-25.56	11330	20231030	16.95	14380	-7.86	20240604	11540	14.82	20240124	17800	-25.56	20230725	11330	16.95	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
136	20240709	100932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-80	5	-0.60	72071040	5432	29.69	13430	13430	13230	17350	9350	13350	13267.86	8.37	0	-3711	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1465	5.33	0.56	12	0.05	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
137	20240709	090929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	0	3	0.00	1540530	115	0.63	13430	13430	13350	17350	9350	13350	13395.91	8.37	0	-7	13576	13462	13336	13222	13096	13520	13280	55	4000	500	9870	10	1	11041708	1474	5.36	0.56	12	0.00	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.45	N	210540	500	55 억		924725	N	N	21	N	00	N
138	20240708	160923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	150	2	1.14	243543630	18294	62.94	13240	13450	13210	17160	9240	13200	13312.76	8.34	0	-3128	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1474	5.36	0.56	12	0.17	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.46	N	210540	500	55 억		921371	N	N	21	N	00	N
139	20240708	150925	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13340	140	2	1.06	227435170	17087	58.78	13240	13450	13210	17160	9240	13200	13310.42	8.34	0	-2690	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1473	5.36	0.56	12	0.15	2490.00	23906.00	17800	20230725	-25.06	11330	20231030	17.74	14380	-7.23	20240604	11540	15.60	20240124	17800	-25.06	20230725	11330	17.74	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
140	20240708	140927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	110	2	0.83	171695450	12897	44.37	13240	13450	13210	17160	9240	13200	13312.82	8.34	0	-1613	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1470	5.35	0.56	12	0.12	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	14380	-7.44	20240604	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
141	20240708	130923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	120	2	0.91	161176740	12107	41.65	13240	13450	13210	17160	9240	13200	13312.69	8.34	0	-1366	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1471	5.35	0.56	12	0.11	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	14380	-7.37	20240604	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
142	20240708	120925	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	70	2	0.53	138006110	10363	35.65	13240	13450	13210	17160	9240	13200	13317.20	8.34	0	-1420	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1465	5.33	0.56	12	0.09	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
143	20240708	110922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	60	2	0.45	112660140	8454	29.08	13240	13450	13210	17160	9240	13200	13326.25	8.34	0	-1101	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1464	5.33	0.55	12	0.08	2490.00	23906.00	17800	20230725	-25.51	11330	20231030	17.03	14380	-7.79	20240604	11540	14.90	20240124	17800	-25.51	20230725	11330	17.03	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
144	20240708	100923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	70	2	0.53	82860780	6208	21.36	13240	13450	13210	17160	9240	13200	13347.42	8.34	0	-678	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1465	5.33	0.56	12	0.06	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
145	20240708	090922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	150	2	1.14	17128950	1287	4.43	13240	13370	13210	17160	9240	13200	13309.21	8.34	0	-47	13386	13292	13196	13102	13006	13340	13150	55	3960	500	9760	10	1	11041708	1474	5.36	0.56	12	0.01	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.46	N	210540	500	55 억		921371	N	N	38	N	00	N
146	20240705	160918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	0	3	0.00	383246910	29068	173.87	13170	13290	13100	17160	9240	13200	13184.50	8.30	0	-3092	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1458	5.30	0.55	12	0.26	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.49	N	210540	500	55 억		916713	N	N	38	N	00	N
147	20240705	150922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-20	5	-0.15	318836660	24188	144.68	13170	13290	13100	17160	9240	13200	13181.60	8.30	0	-2009	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1455	5.29	0.55	12	0.22	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	14380	-8.34	20240604	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
148	20240705	140923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13210	10	2	0.08	132834160	10057	60.16	13170	13290	13170	17160	9240	13200	13208.13	8.30	0	-1555	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1459	5.31	0.55	12	0.09	2490.00	23906.00	17800	20230725	-25.79	11330	20231030	16.59	14380	-8.14	20240604	11540	14.47	20240124	17800	-25.79	20230725	11330	16.59	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
149	20240705	130921	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13190	-10	5	-0.08	91976970	6962	41.64	13170	13290	13170	17160	9240	13200	13211.29	8.30	0	-1027	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1456	5.30	0.55	12	0.06	2490.00	23906.00	17800	20230725	-25.90	11330	20231030	16.42	14380	-8.28	20240604	11540	14.30	20240124	17800	-25.90	20230725	11330	16.42	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
150	20240705	120921	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	70	2	0.53	76468220	5788	34.62	13170	13290	13170	17160	9240	13200	13211.51	8.30	0	-839	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1465	5.33	0.56	12	0.05	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
151	20240705	110918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	20	2	0.15	66147330	5008	29.96	13170	13290	13170	17160	9240	13200	13208.33	8.30	0	-495	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1460	5.31	0.55	12	0.05	2490.00	23906.00	17800	20230725	-25.73	11330	20231030	16.68	14380	-8.07	20240604	11540	14.56	20240124	17800	-25.73	20230725	11330	16.68	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
152	20240705	100919	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	0	3	0.00	36625730	2773	16.59	13170	13290	13170	17160	9240	13200	13207.98	8.30	0	53	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1458	5.30	0.55	12	0.03	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
153	20240705	090920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	70	2	0.53	3676230	279	1.67	13170	13290	13170	17160	9240	13200	13176.45	8.30	0	1	13446	13322	13246	13122	13046	13385	13185	55	3960	500	9760	10	1	11041708	1465	5.33	0.56	12	0.00	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.49	N	210540	500	55 억		916713	N	N	14	N	00	N
154	20240704	160915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	-80	5	-0.60	218541460	16518	55.57	13170	13370	13170	17260	9300	13280	13230.50	8.30	0	-3826	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1458	5.30	0.55	12	0.15	2490.00	23906.00	17800	20230725	-25.84	11330	20231030	16.50	14380	-8.21	20240604	11540	14.38	20240124	17800	-25.84	20230725	11330	16.50	20231030	1.47	N	210540	500	55 억		915945	N	N	14	N	00	N
155	20240704	150919	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13210	-70	5	-0.53	208693360	15772	53.07	13170	13370	13170	17260	9300	13280	13231.89	8.30	0	-3583	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1459	5.31	0.55	12	0.14	2490.00	23906.00	17800	20230725	-25.79	11330	20231030	16.59	14380	-8.14	20240604	11540	14.47	20240124	17800	-25.79	20230725	11330	16.59	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
156	20240704	140918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	-40	5	-0.30	188532350	14246	47.93	13170	13370	13170	17260	9300	13280	13234.06	8.30	0	-3305	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1462	5.32	0.55	12	0.13	2490.00	23906.00	17800	20230725	-25.62	11330	20231030	16.86	14380	-7.93	20240604	11540	14.73	20240124	17800	-25.62	20230725	11330	16.86	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
157	20240704	130918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-10	5	-0.08	151971690	11485	38.64	13170	13370	13170	17260	9300	13280	13232.19	8.30	0	-1693	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1465	5.33	0.56	12	0.10	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
158	20240704	120918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-10	5	-0.08	139563540	10546	35.48	13170	13370	13170	17260	9300	13280	13233.79	8.30	0	-1488	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1465	5.33	0.56	12	0.10	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
159	20240704	110916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-100	5	-0.75	117975440	8911	29.98	13170	13370	13170	17260	9300	13280	13239.30	8.30	0	-980	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1455	5.29	0.55	12	0.08	2490.00	23906.00	17800	20230725	-25.96	11330	20231030	16.33	14380	-8.34	20240604	11540	14.21	20240124	17800	-25.96	20230725	11330	16.33	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
160	20240704	100916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13280	0	3	0.00	86580860	6530	21.97	13170	13370	13170	17260	9300	13280	13258.94	8.30	0	-647	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1466	5.33	0.56	12	0.06	2490.00	23906.00	17800	20230725	-25.39	11330	20231030	17.21	14380	-7.65	20240604	11540	15.08	20240124	17800	-25.39	20230725	11330	17.21	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
161	20240704	090918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-30	5	-0.23	2964340	225	0.76	13170	13250	13170	17260	9300	13280	13174.84	8.30	0	0	13620	13450	13320	13150	13020	13385	13085	55	3980	500	9820	10	1	11041708	1463	5.32	0.55	12	0.00	2490.00	23906.00	17800	20230725	-25.56	11330	20231030	16.95	14380	-7.86	20240604	11540	14.82	20240124	17800	-25.56	20230725	11330	16.95	20231030	1.47	N	210540	500	55 억		915945	N	N	4	N	00	N
162	20240703	160913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13280	-40	5	-0.30	395189220	29718	115.89	13480	13490	13190	17310	9330	13320	13298.04	8.27	0	-8405	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1466	5.33	0.56	12	0.27	2490.00	23906.00	17800	20230725	-25.39	11330	20231030	17.21	14380	-7.65	20240604	11540	15.08	20240124	17800	-25.39	20230725	11330	17.21	20231030	1.46	N	210540	500	55 억		913611	N	N	4	N	00	N
163	20240703	150915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13210	-110	5	-0.83	377109350	28355	110.58	13480	13490	13190	17310	9330	13320	13299.57	8.27	0	-8009	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1459	5.31	0.55	12	0.26	2490.00	23906.00	17800	20230725	-25.79	11330	20231030	16.59	14380	-8.14	20240604	11540	14.47	20240124	17800	-25.79	20230725	11330	16.59	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
164	20240703	140916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13300	-20	5	-0.15	292969170	21999	85.79	13480	13490	13190	17310	9330	13320	13317.39	8.27	0	-8721	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1469	5.34	0.56	12	0.20	2490.00	23906.00	17800	20230725	-25.28	11330	20231030	17.39	14380	-7.51	20240604	11540	15.25	20240124	17800	-25.28	20230725	11330	17.39	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
165	20240703	130915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13370	50	2	0.38	199686230	14959	58.34	13480	13490	13220	17310	9330	13320	13348.90	8.27	0	-7680	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1476	5.37	0.56	12	0.14	2490.00	23906.00	17800	20230725	-24.89	11330	20231030	18.01	14380	-7.02	20240604	11540	15.86	20240124	17800	-24.89	20230725	11330	18.01	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
166	20240703	120914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	0	3	0.00	170602350	12779	49.83	13480	13490	13220	17310	9330	13320	13350.21	8.27	0	-7093	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1471	5.35	0.56	12	0.12	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	14380	-7.37	20240604	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
167	20240703	110916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13380	60	2	0.45	153689310	11511	44.89	13480	13490	13220	17310	9330	13320	13351.52	8.27	0	-6891	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1477	5.37	0.56	12	0.10	2490.00	23906.00	17800	20230725	-24.83	11330	20231030	18.09	14380	-6.95	20240604	11540	15.94	20240124	17800	-24.83	20230725	11330	18.09	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
168	20240703	100917	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-50	5	-0.38	54850820	4107	16.02	13480	13490	13270	17310	9330	13320	13355.45	8.27	0	-2829	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1465	5.33	0.56	12	0.04	2490.00	23906.00	17800	20230725	-25.45	11330	20231030	17.12	14380	-7.72	20240604	11540	14.99	20240124	17800	-25.45	20230725	11330	17.12	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
169	20240703	090914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13480	160	2	1.20	10691530	794	3.10	13480	13480	13390	17310	9330	13320	13465.40	8.27	0	-492	13746	13532	13406	13192	13066	13470	13130	55	3990	500	9850	10	1	11041708	1488	5.41	0.56	12	0.01	2490.00	23906.00	17800	20230725	-24.27	11330	20231030	18.98	14380	-6.26	20240604	11540	16.81	20240124	17800	-24.27	20230725	11330	18.98	20231030	1.46	N	210540	500	55 억		913611	N	N	10	N	00	N
170	20240702	160911	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13320	-250	5	-1.84	342602770	25640	142.66	13440	13620	13280	17640	9500	13570	13362.37	8.27	0	-8686	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1471	5.35	0.56	12	0.23	2490.00	23906.00	17800	20230725	-25.17	11330	20231030	17.56	14380	-7.37	20240604	11540	15.42	20240124	17800	-25.17	20230725	11330	17.56	20231030	1.46	N	210540	500	55 억		913438	N	N	10	N	00	N
171	20240702	150912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13450	-120	5	-0.88	282115220	21141	117.63	13440	13620	13280	17640	9500	13570	13344.46	8.27	0	-7273	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1485	5.40	0.56	12	0.19	2490.00	23906.00	17800	20230725	-24.44	11330	20231030	18.71	14380	-6.47	20240604	11540	16.55	20240124	17800	-24.44	20230725	11330	18.71	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
172	20240702	140913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13300	-270	5	-1.99	238140860	17847	99.30	13440	13620	13280	17640	9500	13570	13343.47	8.27	0	-6543	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1469	5.34	0.56	12	0.16	2490.00	23906.00	17800	20230725	-25.28	11330	20231030	17.39	14380	-7.51	20240604	11540	15.25	20240124	17800	-25.28	20230725	11330	17.39	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
173	20240702	130913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-280	5	-2.06	170925410	12792	71.17	13440	13620	13280	17640	9500	13570	13361.90	8.27	0	-5789	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1467	5.34	0.56	12	0.12	2490.00	23906.00	17800	20230725	-25.34	11330	20231030	17.30	14380	-7.58	20240604	11540	15.16	20240124	17800	-25.34	20230725	11330	17.30	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
174	20240702	120914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	-220	5	-1.62	129207210	9660	53.75	13440	13620	13310	17640	9500	13570	13375.49	8.27	0	-3935	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1474	5.36	0.56	12	0.09	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
175	20240702	110912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	-220	5	-1.62	106344480	7949	44.23	13440	13620	13310	17640	9500	13570	13378.35	8.27	0	-2847	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1474	5.36	0.56	12	0.07	2490.00	23906.00	17800	20230725	-25.00	11330	20231030	17.83	14380	-7.16	20240604	11540	15.68	20240124	17800	-25.00	20230725	11330	17.83	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
176	20240702	100912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	-260	5	-1.92	79179220	5919	32.93	13440	13620	13310	17640	9500	13570	13377.13	8.27	0	-1861	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1470	5.35	0.56	12	0.05	2490.00	23906.00	17800	20230725	-25.22	11330	20231030	17.48	14380	-7.44	20240604	11540	15.34	20240124	17800	-25.22	20230725	11330	17.48	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
177	20240702	090914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	0	3	0.00	5662190	419	2.33	13440	13620	13430	17640	9500	13570	13513.58	8.27	0	-117	13770	13670	13500	13400	13230	13720	13450	55	4070	500	10040	10	1	11041708	1498	5.45	0.57	12	0.00	2490.00	23906.00	17800	20230725	-23.76	11330	20231030	19.77	14380	-5.63	20240604	11540	17.59	20240124	17800	-23.76	20230725	11330	19.77	20231030	1.46	N	210540	500	55 억		913438	N	N	19	N	00	N
178	20240701	160909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	170	2	1.27	242904330	17959	102.51	13500	13600	13330	17420	9380	13400	13525.49	8.23	0	-496	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1498	5.45	0.57	12	0.16	2490.00	23906.00	17800	20230725	-23.76	11330	20231030	19.77	14380	-5.63	20240604	11540	17.59	20240124	17800	-23.76	20230725	11330	19.77	20231030	1.46	N	210540	500	55 억		908715	N	N	19	N	00	N
179	20240701	150912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13560	160	2	1.19	223284710	16512	94.25	13500	13600	13330	17420	9380	13400	13522.57	8.23	0	-253	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1497	5.45	0.57	12	0.15	2490.00	23906.00	17800	20230725	-23.82	11330	20231030	19.68	14380	-5.70	20240604	11540	17.50	20240124	17800	-23.82	20230725	11330	19.68	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N
180	20240701	140910	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13580	180	2	1.34	173211280	12811	73.13	13500	13600	13330	17420	9380	13400	13520.51	8.23	0	-162	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1499	5.45	0.57	12	0.12	2490.00	23906.00	17800	20230725	-23.71	11330	20231030	19.86	14380	-5.56	20240604	11540	17.68	20240124	17800	-23.71	20230725	11330	19.86	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N
181	20240701	130910	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13530	130	2	0.97	147303410	10902	62.23	13500	13600	13330	17420	9380	13400	13511.60	8.23	0	-293	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1494	5.43	0.57	12	0.10	2490.00	23906.00	17800	20230725	-23.99	11330	20231030	19.42	14380	-5.91	20240604	11540	17.24	20240124	17800	-23.99	20230725	11330	19.42	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N
182	20240701	120911	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	170	2	1.27	122737390	9091	51.89	13500	13600	13330	17420	9380	13400	13500.98	8.23	0	-208	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1498	5.45	0.57	12	0.08	2490.00	23906.00	17800	20230725	-23.76	11330	20231030	19.77	14380	-5.63	20240604	11540	17.59	20240124	17800	-23.76	20230725	11330	19.77	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N
183	20240701	110909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	140	2	1.04	107787620	7987	45.59	13500	13600	13330	17420	9380	13400	13495.38	8.23	0	-173	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1495	5.44	0.57	12	0.07	2490.00	23906.00	17800	20230725	-23.93	11330	20231030	19.51	14380	-5.84	20240604	11540	17.33	20240124	17800	-23.93	20230725	11330	19.51	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N
184	20240701	100908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13580	180	2	1.34	101581130	7528	42.97	13500	13600	13330	17420	9380	13400	13493.77	8.23	0	-116	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1499	5.45	0.57	12	0.07	2490.00	23906.00	17800	20230725	-23.71	11330	20231030	19.86	14380	-5.56	20240604	11540	17.68	20240124	17800	-23.71	20230725	11330	19.86	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N
185	20240701	090906	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	150	2	1.12	44039240	3261	18.61	13500	13550	13330	17420	9380	13400	13504.83	8.23	0	-71	13586	13492	13396	13302	13206	13445	13255	55	4020	500	9910	10	1	11041708	1496	5.44	0.57	12	0.03	2490.00	23906.00	17800	20230725	-23.88	11330	20231030	19.59	14380	-5.77	20240604	11540	17.42	20240124	17800	-23.88	20230725	11330	19.59	20231030	1.46	N	210540	500	55 억		908715	N	N	7	N	00	N