KissMeData/017370/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	160329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6900	-10	5	-0.14	89109190	13011	58.29	6840	6950	6800	8980	4840	6910	6848.76	1.22	0	-2715	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1264	17.00	1.20	12	0.07	406.00	5733.00	11570	20230817	-40.36	5410	20230726	27.54	10480	-34.16	20240216	6620	4.23	20240729	11570	-40.36	20230817	6530	5.67	20231004	1.39	N	017370	500	91 억		224347	N	N	34	N	00	N
3	20240731	150330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6870	-40	5	-0.58	79150660	11565	51.81	6840	6950	6800	8980	4840	6910	6843.98	1.22	0	-2385	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1258	16.92	1.20	12	0.06	406.00	5733.00	11570	20230817	-40.62	5410	20230726	26.99	10480	-34.45	20240216	6620	3.78	20240729	11570	-40.62	20230817	6530	5.21	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
4	20240731	140333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6810	-100	5	-1.45	72897670	10652	47.72	6840	6950	6800	8980	4840	6910	6843.57	1.22	0	-1848	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1247	16.77	1.19	12	0.06	406.00	5733.00	11570	20230817	-41.14	5410	20230726	25.88	10480	-35.02	20240216	6620	2.87	20240729	11570	-41.14	20230817	6530	4.29	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
5	20240731	130331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6850	-60	5	-0.87	48477090	7083	31.73	6840	6950	6800	8980	4840	6910	6844.15	1.22	0	-324	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1255	16.87	1.19	12	0.04	406.00	5733.00	11570	20230817	-40.80	5410	20230726	26.62	10480	-34.64	20240216	6620	3.47	20240729	11570	-40.80	20230817	6530	4.90	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
6	20240731	120333	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6840	-70	5	-1.01	44732300	6535	29.28	6840	6950	6800	8980	4840	6910	6845.03	1.22	0	-241	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1253	16.85	1.19	12	0.04	406.00	5733.00	11570	20230817	-40.88	5410	20230726	26.43	10480	-34.73	20240216	6620	3.32	20240729	11570	-40.88	20230817	6530	4.75	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
7	20240731	110331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6890	-20	5	-0.29	44027180	6432	28.82	6840	6950	6800	8980	4840	6910	6845.02	1.22	0	-244	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1262	16.97	1.20	12	0.04	406.00	5733.00	11570	20230817	-40.45	5410	20230726	27.36	10480	-34.26	20240216	6620	4.08	20240729	11570	-40.45	20230817	6530	5.51	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
8	20240731	100330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6810	-100	5	-1.45	31790250	4641	20.79	6840	6950	6800	8980	4840	6910	6849.87	1.22	0	-205	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1247	16.77	1.19	12	0.03	406.00	5733.00	11570	20230817	-41.14	5410	20230726	25.88	10480	-35.02	20240216	6620	2.87	20240729	11570	-41.14	20230817	6530	4.29	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
9	20240731	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6840	-70	5	-1.01	239400	35	0.16	6840	6840	6840	8980	4840	6910	6840.00	1.22	0	28	7156	7032	6966	6842	6776	7000	6810	92	2070	500	4830	10	1	18314054	1253	16.85	1.19	12	0.00	406.00	5733.00	11570	20230817	-40.88	5410	20230726	26.43	10480	-34.73	20240216	6620	3.32	20240729	11570	-40.88	20230817	6530	4.75	20231004	1.39	N	017370	500	91 억		224347	N	N	157	N	00	N
10	20240730	160321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6910	-90	5	-1.29	154939240	22320	121.56	6960	7090	6900	9100	4900	7000	6941.72	1.26	0	-3665	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1266	17.02	1.21	12	0.12	406.00	5733.00	11570	20230817	-40.28	5410	20230726	27.73	10480	-34.06	20240216	6620	4.38	20240729	11570	-40.28	20230817	6530	5.82	20231004	1.43	N	017370	500	91 억		231044	N	N	157	N	00	N
11	20240730	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7000	0	3	0.00	130221160	18769	102.22	6960	7090	6900	9100	4900	7000	6938.10	1.26	0	-3167	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1282	17.24	1.22	12	0.10	406.00	5733.00	11570	20230817	-39.50	5410	20230726	29.39	10480	-33.21	20240216	6620	5.74	20240729	11570	-39.50	20230817	6530	7.20	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
12	20240730	140322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6940	-60	5	-0.86	115769580	16701	90.96	6960	7090	6900	9100	4900	7000	6931.90	1.26	0	-3025	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1271	17.09	1.21	12	0.09	406.00	5733.00	11570	20230817	-40.02	5410	20230726	28.28	10480	-33.78	20240216	6620	4.83	20240729	11570	-40.02	20230817	6530	6.28	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
13	20240730	130327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6920	-80	5	-1.14	114516890	16520	89.97	6960	7090	6900	9100	4900	7000	6932.02	1.26	0	-3102	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1267	17.04	1.21	12	0.09	406.00	5733.00	11570	20230817	-40.19	5410	20230726	27.91	10480	-33.97	20240216	6620	4.53	20240729	11570	-40.19	20230817	6530	5.97	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
14	20240730	120326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6910	-90	5	-1.29	109257850	15760	85.83	6960	7090	6900	9100	4900	7000	6932.60	1.26	0	-2889	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1266	17.02	1.21	12	0.09	406.00	5733.00	11570	20230817	-40.28	5410	20230726	27.73	10480	-34.06	20240216	6620	4.38	20240729	11570	-40.28	20230817	6530	5.82	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
15	20240730	110326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6930	-70	5	-1.00	45274660	6492	35.36	6960	7090	6930	9100	4900	7000	6973.92	1.26	0	-1500	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1269	17.07	1.21	12	0.04	406.00	5733.00	11570	20230817	-40.10	5410	20230726	28.10	10480	-33.87	20240216	6620	4.68	20240729	11570	-40.10	20230817	6530	6.13	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
16	20240730	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7030	30	2	0.43	12611970	1804	9.83	6960	7090	6960	9100	4900	7000	6991.11	1.26	0	21	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1287	17.32	1.23	12	0.01	406.00	5733.00	11570	20230817	-39.24	5410	20230726	29.94	10480	-32.92	20240216	6620	6.19	20240729	11570	-39.24	20230817	6530	7.66	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
17	20240730	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6970	-30	5	-0.43	1746970	251	1.37	6960	6970	6960	9100	4900	7000	6960.04	1.26	0	-36	7253	7126	6873	6746	6493	7190	6810	92	2100	500	4900	10	1	18314054	1276	17.17	1.22	12	0.00	406.00	5733.00	11570	20230817	-39.76	5410	20230726	28.84	10480	-33.49	20240216	6620	5.29	20240729	11570	-39.76	20230817	6530	6.74	20231004	1.43	N	017370	500	91 억		231044	N	N	0	N	00	N
18	20240729	160325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7000	110	2	1.60	127039050	18312	53.30	6830	7000	6620	8950	4830	6890	6937.47	1.29	0	-3355	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1282	17.24	1.22	12	0.10	406.00	5733.00	11570	20230817	-39.50	5390	20230721	29.87	10480	-33.21	20240216	6620	5.74	20240729	11570	-39.50	20230817	6530	7.20	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
19	20240729	150325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6990	100	2	1.45	109608820	15811	46.02	6830	7000	6620	8950	4830	6890	6932.44	1.29	0	-2784	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1280	17.22	1.22	12	0.09	406.00	5733.00	11570	20230817	-39.59	5390	20230721	29.68	10480	-33.30	20240216	6620	5.59	20240729	11570	-39.59	20230817	6530	7.04	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
20	20240729	140327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6950	60	2	0.87	96864230	13985	40.71	6830	7000	6620	8950	4830	6890	6926.29	1.29	0	-3048	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1273	17.12	1.21	12	0.08	406.00	5733.00	11570	20230817	-39.93	5390	20230721	28.94	10480	-33.68	20240216	6620	4.98	20240729	11570	-39.93	20230817	6530	6.43	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
21	20240729	130332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6880	-10	5	-0.15	86758520	12526	36.46	6830	7000	6620	8950	4830	6890	6926.27	1.29	0	-3862	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1260	16.95	1.20	12	0.07	406.00	5733.00	11570	20230817	-40.54	5390	20230721	27.64	10480	-34.35	20240216	6620	3.93	20240729	11570	-40.54	20230817	6530	5.36	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
22	20240729	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6910	20	2	0.29	81865020	11815	34.39	6830	7000	6620	8950	4830	6890	6928.91	1.29	0	-3862	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1266	17.02	1.21	12	0.06	406.00	5733.00	11570	20230817	-40.28	5390	20230721	28.20	10480	-34.06	20240216	6620	4.38	20240729	11570	-40.28	20230817	6530	5.82	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
23	20240729	110326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6970	80	2	1.16	75446070	10892	31.70	6830	7000	6620	8950	4830	6890	6926.74	1.29	0	-3602	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1276	17.17	1.22	12	0.06	406.00	5733.00	11570	20230817	-39.76	5390	20230721	29.31	10480	-33.49	20240216	6620	5.29	20240729	11570	-39.76	20230817	6530	6.74	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
24	20240729	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6840	-50	5	-0.73	14940250	2176	6.33	6830	7000	6620	8950	4830	6890	6865.92	1.29	0	-457	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1253	16.85	1.19	12	0.01	406.00	5733.00	11570	20230817	-40.88	5390	20230721	26.90	10480	-34.73	20240216	6620	3.32	20240729	11570	-40.88	20230817	6530	4.75	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
25	20240729	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6880	-10	5	-0.15	2996160	440	1.28	6830	6880	6620	8950	4830	6890	6809.45	1.29	0	-57	7316	7102	6926	6712	6536	7015	6625	92	2060	500	4820	10	1	18314054	1260	16.95	1.20	12	0.00	406.00	5733.00	11570	20230817	-40.54	5390	20230721	27.64	10480	-34.35	20240216	6620	3.93	20240729	11570	-40.54	20230817	6530	5.36	20231004	1.43	N	017370	500	91 억		235571	N	N	3	N	00	N
26	20240726	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6890	-130	5	-1.85	236481480	34352	128.95	6950	7140	6750	9120	4920	7020	6884.05	1.30	0	-2980	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1262	16.97	1.20	12	0.19	406.00	5733.00	11570	20230817	-40.45	5390	20230721	27.83	10480	-34.26	20240216	6750	2.07	20240726	11570	-40.45	20230817	5410	27.36	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
27	20240726	150321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6760	-260	5	-3.70	196817180	28558	107.20	6950	7140	6750	9120	4920	7020	6891.84	1.30	0	-3402	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1238	16.65	1.18	12	0.16	406.00	5733.00	11570	20230817	-41.57	5390	20230721	25.42	10480	-35.50	20240216	6750	0.15	20240726	11570	-41.57	20230817	5410	24.95	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
28	20240726	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6920	-100	5	-1.42	76409090	11007	41.32	6950	7140	6870	9120	4920	7020	6941.86	1.30	0	-1274	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1267	17.04	1.21	12	0.06	406.00	5733.00	11570	20230817	-40.19	5390	20230721	28.39	10480	-33.97	20240216	6830	1.32	20240725	11570	-40.19	20230817	5410	27.91	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
29	20240726	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6920	-100	5	-1.42	61627480	8862	33.27	6950	7140	6900	9120	4920	7020	6954.13	1.30	0	-1167	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1267	17.04	1.21	12	0.05	406.00	5733.00	11570	20230817	-40.19	5390	20230721	28.39	10480	-33.97	20240216	6830	1.32	20240725	11570	-40.19	20230817	5410	27.91	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
30	20240726	120323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6960	-60	5	-0.85	47745070	6862	25.76	6950	7140	6900	9120	4920	7020	6957.89	1.30	0	-1017	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1275	17.14	1.21	12	0.04	406.00	5733.00	11570	20230817	-39.84	5390	20230721	29.13	10480	-33.59	20240216	6830	1.90	20240725	11570	-39.84	20230817	5410	28.65	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
31	20240726	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6910	-110	5	-1.57	43875350	6303	23.66	6950	7140	6900	9120	4920	7020	6961.03	1.30	0	-985	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1266	17.02	1.21	12	0.03	406.00	5733.00	11570	20230817	-40.28	5390	20230721	28.20	10480	-34.06	20240216	6830	1.17	20240725	11570	-40.28	20230817	5410	27.73	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
32	20240726	100324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6900	-120	5	-1.71	39057810	5608	21.05	6950	7140	6900	9120	4920	7020	6964.66	1.30	0	-569	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1264	17.00	1.20	12	0.03	406.00	5733.00	11570	20230817	-40.36	5390	20230721	28.01	10480	-34.16	20240216	6830	1.02	20240725	11570	-40.36	20230817	5410	27.54	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
33	20240726	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6950	-70	5	-1.00	3662650	527	1.98	6950	6950	6950	9120	4920	7020	6950.00	1.30	0	3	7240	7130	6980	6870	6720	7185	6925	92	2100	500	4910	10	1	18314054	1273	17.12	1.21	12	0.00	406.00	5733.00	11570	20230817	-39.93	5390	20230721	28.94	10480	-33.68	20240216	6830	1.76	20240725	11570	-39.93	20230817	5410	28.47	20230726	1.40	N	017370	500	91 억		237937	N	N	3	N	00	N
34	20240725	160322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7020	-50	5	-0.71	183989020	26533	88.24	6920	7090	6830	9190	4950	7070	6934.28	1.30	0	-1117	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1286	17.29	1.22	12	0.14	406.00	5733.00	11570	20230817	-39.33	5390	20230721	30.24	10480	-33.02	20240216	6830	2.78	20240725	11570	-39.33	20230817	5410	29.76	20230726	1.39	N	017370	500	91 억		238205	N	N	3	N	00	N
35	20240725	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6980	-90	5	-1.27	170686030	24634	81.92	6920	7090	6830	9190	4950	7070	6928.88	1.30	0	-807	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1278	17.19	1.22	12	0.13	406.00	5733.00	11570	20230817	-39.67	5390	20230721	29.50	10480	-33.40	20240216	6830	2.20	20240725	11570	-39.67	20230817	5410	29.02	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
36	20240725	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6950	-120	5	-1.70	125720350	18188	60.49	6920	7090	6830	9190	4950	7070	6912.27	1.30	0	-342	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1273	17.12	1.21	12	0.10	406.00	5733.00	11570	20230817	-39.93	5390	20230721	28.94	10480	-33.68	20240216	6830	1.76	20240725	11570	-39.93	20230817	5410	28.47	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
37	20240725	130324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6990	-80	5	-1.13	110554490	16017	53.27	6920	7090	6830	9190	4950	7070	6902.32	1.30	0	-241	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1280	17.22	1.22	12	0.09	406.00	5733.00	11570	20230817	-39.59	5390	20230721	29.68	10480	-33.30	20240216	6830	2.34	20240725	11570	-39.59	20230817	5410	29.21	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
38	20240725	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6940	-130	5	-1.84	105645780	15310	50.92	6920	7090	6830	9190	4950	7070	6900.44	1.30	0	-241	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1271	17.09	1.21	12	0.08	406.00	5733.00	11570	20230817	-40.02	5390	20230721	28.76	10480	-33.78	20240216	6830	1.61	20240725	11570	-40.02	20230817	5410	28.28	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
39	20240725	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6910	-160	5	-2.26	70709810	10205	33.94	6920	7090	6850	9190	4950	7070	6928.94	1.30	0	-3066	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1266	17.02	1.21	12	0.06	406.00	5733.00	11570	20230817	-40.28	5390	20230721	28.20	10480	-34.06	20240216	6850	0.88	20240725	11570	-40.28	20230817	5410	27.73	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
40	20240725	100323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6880	-190	5	-2.69	39708090	5710	18.99	6920	7090	6870	9190	4950	7070	6954.13	1.30	0	-3202	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1260	16.95	1.20	12	0.03	406.00	5733.00	11570	20230817	-40.54	5390	20230721	27.64	10480	-34.35	20240216	6870	0.15	20240725	11570	-40.54	20230817	5410	27.17	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
41	20240725	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7090	20	2	0.28	361890	52	0.17	6920	7090	6920	9190	4950	7070	6959.42	1.30	0	-4	7196	7132	7056	6992	6916	7095	6955	92	2120	500	4940	10	1	18314054	1298	17.46	1.24	12	0.00	406.00	5733.00	11570	20230817	-38.72	5390	20230721	31.54	10480	-32.35	20240216	6920	2.46	20240725	11570	-38.72	20230817	5410	31.05	20230726	1.39	N	017370	500	91 억		238205	N	N	4	N	00	N
42	20240724	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7070	-10	5	-0.14	211045620	30069	58.31	7080	7120	6980	9200	4960	7080	7018.71	1.30	0	276	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1295	17.41	1.23	12	0.16	406.00	5733.00	11570	20230817	-38.89	5210	20230718	35.70	10480	-32.54	20240216	6980	1.29	20240724	11570	-38.89	20230817	5410	30.68	20230726	1.40	N	017370	500	91 억		237962	N	N	4	N	00	N
43	20240724	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7080	0	3	0.00	203285560	28969	56.18	7080	7120	6980	9200	4960	7080	7017.35	1.30	0	300	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1297	17.44	1.23	12	0.16	406.00	5733.00	11570	20230817	-38.81	5210	20230718	35.89	10480	-32.44	20240216	6980	1.43	20240724	11570	-38.81	20230817	5410	30.87	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
44	20240724	140325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	6990	-90	5	-1.27	159763030	22776	44.17	7080	7120	6980	9200	4960	7080	7014.53	1.30	0	-197	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1280	17.22	1.22	12	0.12	406.00	5733.00	11570	20230817	-39.59	5210	20230718	34.17	10480	-33.30	20240216	6980	0.14	20240724	11570	-39.59	20230817	5410	29.21	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
45	20240724	130322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7010	-70	5	-0.99	134233510	19129	37.10	7080	7120	6980	9200	4960	7080	7017.28	1.30	0	-197	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1284	17.27	1.22	12	0.10	406.00	5733.00	11570	20230817	-39.41	5210	20230718	34.55	10480	-33.11	20240216	6980	0.43	20240724	11570	-39.41	20230817	5410	29.57	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
46	20240724	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7010	-70	5	-0.99	90608290	12892	25.00	7080	7120	6990	9200	4960	7080	7028.26	1.30	0	-248	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1284	17.27	1.22	12	0.07	406.00	5733.00	11570	20230817	-39.41	5210	20230718	34.55	10480	-33.11	20240216	6990	0.29	20240724	11570	-39.41	20230817	5410	29.57	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
47	20240724	110324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7090	10	2	0.14	74175040	10554	20.47	7080	7120	6990	9200	4960	7080	7028.14	1.30	0	-301	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1298	17.46	1.24	12	0.06	406.00	5733.00	11570	20230817	-38.72	5210	20230718	36.08	10480	-32.35	20240216	6990	1.43	20240724	11570	-38.72	20230817	5410	31.05	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
48	20240724	100323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7090	10	2	0.14	70818050	10081	19.55	7080	7100	6990	9200	4960	7080	7024.90	1.30	0	-211	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1298	17.46	1.24	12	0.06	406.00	5733.00	11570	20230817	-38.72	5210	20230718	36.08	10480	-32.35	20240216	6990	1.43	20240724	11570	-38.72	20230817	5410	31.05	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
49	20240724	090323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7010	-70	5	-0.99	1868340	264	0.51	7080	7080	7010	9200	4960	7080	7077.05	1.30	0	-54	7660	7370	7190	6900	6720	7280	6810	92	2120	500	4950	10	1	18314054	1284	17.27	1.22	12	0.00	406.00	5733.00	11570	20230817	-39.41	5210	20230718	34.55	10480	-33.11	20240216	7010	0.00	20240724	11570	-39.41	20230817	5410	29.57	20230726	1.40	N	017370	500	91 억		237962	N	N	9	N	00	N
50	20240723	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7080	-250	5	-3.41	363305440	51052	270.39	7330	7480	7010	9520	5140	7330	7116.38	1.31	0	-2551	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1297	17.44	1.23	12	0.28	406.00	5733.00	11570	20230817	-38.81	5180	20230717	36.68	10480	-32.44	20240216	7010	1.00	20240723	11570	-38.81	20230817	5410	30.87	20230726	1.41	N	017370	500	91 억		239683	N	N	9	N	00	N
51	20240723	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7060	-270	5	-3.68	338692380	47570	251.95	7330	7480	7010	9520	5140	7330	7119.87	1.31	0	-1576	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1293	17.39	1.23	12	0.26	406.00	5733.00	11570	20230817	-38.98	5180	20230717	36.29	10480	-32.63	20240216	7010	0.71	20240723	11570	-38.98	20230817	5410	30.50	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
52	20240723	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7050	-280	5	-3.82	288711610	40469	214.34	7330	7480	7010	9520	5140	7330	7134.14	1.31	0	-385	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1291	17.36	1.23	12	0.22	406.00	5733.00	11570	20230817	-39.07	5180	20230717	36.10	10480	-32.73	20240216	7010	0.57	20240723	11570	-39.07	20230817	5410	30.31	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
53	20240723	130318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7060	-270	5	-3.68	252025470	35293	186.92	7330	7480	7010	9520	5140	7330	7140.95	1.31	0	-942	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1293	17.39	1.23	12	0.19	406.00	5733.00	11570	20230817	-38.98	5180	20230717	36.29	10480	-32.63	20240216	7010	0.71	20240723	11570	-38.98	20230817	5410	30.50	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
54	20240723	120322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7080	-250	5	-3.41	198042700	27620	146.28	7330	7480	7020	9520	5140	7330	7170.26	1.31	0	-1237	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1297	17.44	1.23	12	0.15	406.00	5733.00	11570	20230817	-38.81	5180	20230717	36.68	10480	-32.44	20240216	7020	0.85	20240723	11570	-38.81	20230817	5410	30.87	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
55	20240723	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7150	-180	5	-2.46	108945780	15031	79.61	7330	7480	7130	9520	5140	7330	7248.07	1.31	0	32	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1309	17.61	1.25	12	0.08	406.00	5733.00	11570	20230817	-38.20	5180	20230717	38.03	10480	-31.77	20240216	7130	0.28	20240723	11570	-38.20	20230817	5410	32.16	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
56	20240723	100320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7220	-110	5	-1.50	54110700	7404	39.21	7330	7480	7220	9520	5140	7330	7308.31	1.31	0	-150	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1322	17.78	1.26	12	0.04	406.00	5733.00	11570	20230817	-37.60	5180	20230717	39.38	10480	-31.11	20240216	7210	0.14	20240711	11570	-37.60	20230817	5410	33.46	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
57	20240723	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7340	10	2	0.14	3024040	412	2.18	7330	7480	7330	9520	5140	7330	7339.90	1.31	0	342	7543	7436	7353	7246	7163	7395	7205	92	2190	500	5130	10	1	18314054	1344	18.08	1.28	12	0.00	406.00	5733.00	11570	20230817	-36.56	5180	20230717	41.70	10480	-29.96	20240216	7210	1.80	20240711	11570	-36.56	20230817	5410	35.67	20230726	1.41	N	017370	500	91 억		239683	N	N	6	N	00	N
58	20240722	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7330	-130	5	-1.74	138391090	18881	101.49	7460	7460	7270	9690	5230	7460	7329.65	1.33	0	-3311	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1342	18.05	1.28	12	0.10	406.00	5733.00	11570	20230817	-36.65	4930	20230714	48.68	10480	-30.06	20240216	7210	1.66	20240711	11570	-36.65	20230817	5410	35.49	20230726	1.41	N	017370	500	91 억		243160	N	N	6	N	00	N
59	20240722	150321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7280	-180	5	-2.41	124988940	17046	91.63	7460	7460	7280	9690	5230	7460	7332.45	1.33	0	-2857	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1333	17.93	1.27	12	0.09	406.00	5733.00	11570	20230817	-37.08	4930	20230714	47.67	10480	-30.53	20240216	7210	0.97	20240711	11570	-37.08	20230817	5410	34.57	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
60	20240722	140323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7330	-130	5	-1.74	97291030	13258	71.27	7460	7460	7290	9690	5230	7460	7338.29	1.33	0	-2650	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1342	18.05	1.28	12	0.07	406.00	5733.00	11570	20230817	-36.65	4930	20230714	48.68	10480	-30.06	20240216	7210	1.66	20240711	11570	-36.65	20230817	5410	35.49	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
61	20240722	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7340	-120	5	-1.61	77213220	10516	56.53	7460	7460	7300	9690	5230	7460	7342.45	1.33	0	-1455	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1344	18.08	1.28	12	0.06	406.00	5733.00	11570	20230817	-36.56	4930	20230714	48.88	10480	-29.96	20240216	7210	1.80	20240711	11570	-36.56	20230817	5410	35.67	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
62	20240722	120319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7320	-140	5	-1.88	60750800	8265	44.43	7460	7460	7300	9690	5230	7460	7350.37	1.33	0	-1209	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1341	18.03	1.28	12	0.05	406.00	5733.00	11570	20230817	-36.73	4930	20230714	48.48	10480	-30.15	20240216	7210	1.53	20240711	11570	-36.73	20230817	5410	35.30	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
63	20240722	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7320	-140	5	-1.88	55176630	7504	40.34	7460	7460	7300	9690	5230	7460	7352.96	1.33	0	-1141	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1341	18.03	1.28	12	0.04	406.00	5733.00	11570	20230817	-36.73	4930	20230714	48.48	10480	-30.15	20240216	7210	1.53	20240711	11570	-36.73	20230817	5410	35.30	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
64	20240722	100319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7310	-150	5	-2.01	34250550	4644	24.96	7460	7460	7310	9690	5230	7460	7375.23	1.33	0	-753	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1339	18.00	1.28	12	0.03	406.00	5733.00	11570	20230817	-36.82	4930	20230714	48.28	10480	-30.25	20240216	7210	1.39	20240711	11570	-36.82	20230817	5410	35.12	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
65	20240722	090318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7380	-80	5	-1.07	2025120	272	1.46	7460	7460	7380	9690	5230	7460	7445.29	1.33	0	15	7526	7492	7436	7402	7346	7510	7420	92	2230	500	5220	10	1	18314054	1352	18.18	1.29	12	0.00	406.00	5733.00	11570	20230817	-36.21	4930	20230714	49.70	10480	-29.58	20240216	7210	2.36	20240711	11570	-36.21	20230817	5410	36.41	20230726	1.41	N	017370	500	91 억		243160	N	N	9	N	00	N
66	20240719	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7460	30	2	0.40	136997140	18442	86.15	7430	7470	7380	9650	5210	7430	7428.54	1.33	0	21	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1366	18.37	1.30	12	0.10	406.00	5733.00	11570	20230817	-35.52	4865	20230713	53.34	10480	-28.82	20240216	7210	3.47	20240711	11570	-35.52	20230817	5390	38.40	20230721	1.42	N	017370	500	91 억		243849	N	N	9	N	00	N
67	20240719	150316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7470	40	2	0.54	126885580	17086	79.81	7430	7470	7380	9650	5210	7430	7426.29	1.33	0	135	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1368	18.40	1.30	12	0.09	406.00	5733.00	11570	20230817	-35.44	4865	20230713	53.55	10480	-28.72	20240216	7210	3.61	20240711	11570	-35.44	20230817	5390	38.59	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
68	20240719	140318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	-20	5	-0.27	98634100	13284	62.05	7430	7470	7380	9650	5210	7430	7425.03	1.33	0	-1348	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1357	18.25	1.29	12	0.07	406.00	5733.00	11570	20230817	-35.96	4865	20230713	52.31	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	5390	37.48	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
69	20240719	130314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7400	-30	5	-0.40	82170580	11056	51.64	7430	7470	7380	9650	5210	7430	7432.22	1.33	0	-1051	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1355	18.23	1.29	12	0.06	406.00	5733.00	11570	20230817	-36.04	4865	20230713	52.11	10480	-29.39	20240216	7210	2.64	20240711	11570	-36.04	20230817	5390	37.29	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
70	20240719	120314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7400	-30	5	-0.40	73443320	9875	46.13	7430	7470	7390	9650	5210	7430	7437.30	1.33	0	-997	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1355	18.23	1.29	12	0.05	406.00	5733.00	11570	20230817	-36.04	4865	20230713	52.11	10480	-29.39	20240216	7210	2.64	20240711	11570	-36.04	20230817	5390	37.29	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
71	20240719	110316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7450	20	2	0.27	69135350	9293	43.41	7430	7470	7400	9650	5210	7430	7439.51	1.33	0	-1022	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1364	18.35	1.30	12	0.05	406.00	5733.00	11570	20230817	-35.61	4865	20230713	53.13	10480	-28.91	20240216	7210	3.33	20240711	11570	-35.61	20230817	5390	38.22	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
72	20240719	100254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7450	20	2	0.27	68199840	9167	42.82	7430	7470	7400	9650	5210	7430	7439.71	1.33	0	-1022	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1364	18.35	1.30	12	0.05	406.00	5733.00	11570	20230817	-35.61	4865	20230713	53.13	10480	-28.91	20240216	7210	3.33	20240711	11570	-35.61	20230817	5390	38.22	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
73	20240719	090326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7470	40	2	0.54	378970	51	0.24	7430	7470	7430	9650	5210	7430	7430.78	1.33	0	-37	7630	7530	7400	7300	7170	7465	7235	92	2220	500	5200	10	1	18314054	1368	18.40	1.30	12	0.00	406.00	5733.00	11570	20230817	-35.44	4865	20230713	53.55	10480	-28.72	20240216	7210	3.61	20240711	11570	-35.44	20230817	5390	38.59	20230721	1.42	N	017370	500	91 억		243849	N	N	0	N	00	N
74	20240718	160311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7430	-70	5	-0.93	157844430	21403	112.59	7500	7500	7270	9750	5250	7500	7374.87	1.31	0	1892	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1361	18.30	1.30	12	0.12	406.00	5733.00	11570	20230817	-35.78	4780	20230712	55.44	10480	-29.10	20240216	7210	3.05	20240711	11570	-35.78	20230817	5210	42.61	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
75	20240718	150314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	-90	5	-1.20	144197440	19565	102.92	7500	7500	7270	9750	5250	7500	7370.17	1.31	0	1526	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1357	18.25	1.29	12	0.11	406.00	5733.00	11570	20230817	-35.96	4780	20230712	55.02	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	5210	42.23	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
76	20240718	140312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7380	-120	5	-1.60	106756570	14527	76.42	7500	7500	7270	9750	5250	7500	7348.84	1.31	0	-867	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1352	18.18	1.29	12	0.08	406.00	5733.00	11570	20230817	-36.21	4780	20230712	54.39	10480	-29.58	20240216	7210	2.36	20240711	11570	-36.21	20230817	5210	41.65	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
77	20240718	130312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7350	-150	5	-2.00	97746700	13311	70.02	7500	7500	7270	9750	5250	7500	7343.30	1.31	0	-781	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1346	18.10	1.28	12	0.07	406.00	5733.00	11570	20230817	-36.47	4780	20230712	53.77	10480	-29.87	20240216	7210	1.94	20240711	11570	-36.47	20230817	5210	41.07	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
78	20240718	120312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7350	-150	5	-2.00	90847700	12373	65.09	7500	7500	7270	9750	5250	7500	7342.41	1.31	0	-206	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1346	18.10	1.28	12	0.07	406.00	5733.00	11570	20230817	-36.47	4780	20230712	53.77	10480	-29.87	20240216	7210	1.94	20240711	11570	-36.47	20230817	5210	41.07	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
79	20240718	110313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7350	-150	5	-2.00	79444260	10824	56.94	7500	7500	7270	9750	5250	7500	7339.64	1.31	0	476	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1346	18.10	1.28	12	0.06	406.00	5733.00	11570	20230817	-36.47	4780	20230712	53.77	10480	-29.87	20240216	7210	1.94	20240711	11570	-36.47	20230817	5210	41.07	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
80	20240718	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7440	-60	5	-0.80	59241930	8078	42.50	7500	7500	7270	9750	5250	7500	7333.74	1.31	0	182	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1363	18.33	1.30	12	0.04	406.00	5733.00	11570	20230817	-35.70	4780	20230712	55.65	10480	-29.01	20240216	7210	3.19	20240711	11570	-35.70	20230817	5210	42.80	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
81	20240718	090316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7450	-50	5	-0.67	598590	80	0.42	7500	7500	7450	9750	5250	7500	7482.38	1.31	0	-76	7613	7556	7493	7436	7373	7525	7405	92	2250	500	5250	10	1	18314054	1364	18.35	1.30	12	0.00	406.00	5733.00	11570	20230817	-35.61	4780	20230712	55.86	10480	-28.91	20240216	7210	3.33	20240711	11570	-35.61	20230817	5210	42.99	20230718	1.42	N	017370	500	91 억		240652	N	N	0	N	00	N
82	20240717	160324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7500	-10	5	-0.13	141708230	19008	73.02	7510	7550	7430	9760	5260	7510	7455.19	1.31	0	-651	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1374	18.47	1.31	12	0.10	406.00	5733.00	11570	20230817	-35.18	4550	20230711	64.84	10480	-28.44	20240216	7210	4.02	20240711	11570	-35.18	20230817	5180	44.79	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
83	20240717	150327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7430	-80	5	-1.07	106643730	14310	54.98	7510	7550	7430	9760	5260	7510	7452.39	1.31	0	-174	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1361	18.30	1.30	12	0.08	406.00	5733.00	11570	20230817	-35.78	4550	20230711	63.30	10480	-29.10	20240216	7210	3.05	20240711	11570	-35.78	20230817	5180	43.44	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
84	20240717	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7470	-40	5	-0.53	83617380	11223	43.12	7510	7550	7430	9760	5260	7510	7450.54	1.31	0	-153	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1368	18.40	1.30	12	0.06	406.00	5733.00	11570	20230817	-35.44	4550	20230711	64.18	10480	-28.72	20240216	7210	3.61	20240711	11570	-35.44	20230817	5180	44.21	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
85	20240717	130326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7430	-80	5	-1.07	66821620	8970	34.46	7510	7550	7430	9760	5260	7510	7449.46	1.31	0	11	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1361	18.30	1.30	12	0.05	406.00	5733.00	11570	20230817	-35.78	4550	20230711	63.30	10480	-29.10	20240216	7210	3.05	20240711	11570	-35.78	20230817	5180	43.44	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
86	20240717	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7430	-80	5	-1.07	58945760	7910	30.39	7510	7550	7430	9760	5260	7510	7452.06	1.31	0	11	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1361	18.30	1.30	12	0.04	406.00	5733.00	11570	20230817	-35.78	4550	20230711	63.30	10480	-29.10	20240216	7210	3.05	20240711	11570	-35.78	20230817	5180	43.44	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
87	20240717	110325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7450	-60	5	-0.80	37806330	5067	19.47	7510	7550	7430	9760	5260	7510	7461.28	1.31	0	-212	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1364	18.35	1.30	12	0.03	406.00	5733.00	11570	20230817	-35.61	4550	20230711	63.74	10480	-28.91	20240216	7210	3.33	20240711	11570	-35.61	20230817	5180	43.82	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
88	20240717	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7430	-80	5	-1.07	29425380	3943	15.15	7510	7550	7430	9760	5260	7510	7462.69	1.31	0	-2	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1361	18.30	1.30	12	0.02	406.00	5733.00	11570	20230817	-35.78	4550	20230711	63.30	10480	-29.10	20240216	7210	3.05	20240711	11570	-35.78	20230817	5180	43.44	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
89	20240717	090257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7510	0	3	0.00	390520	52	0.20	7510	7510	7510	9760	5260	7510	7510.00	1.31	0	-4	7630	7570	7480	7420	7330	7525	7375	92	2250	500	5250	10	1	18314054	1375	18.50	1.31	12	0.00	406.00	5733.00	11570	20230817	-35.09	4550	20230711	65.05	10480	-28.34	20240216	7210	4.16	20240711	11570	-35.09	20230817	5180	44.98	20230717	1.46	N	017370	500	91 억		239825	N	N	0	N	00	N
90	20240716	160326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7510	-30	5	-0.40	193891150	26030	93.40	7540	7540	7390	9800	5280	7540	7448.76	1.32	0	-4611	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1375	18.50	1.31	12	0.14	406.00	5733.00	11570	20230817	-35.09	4280	20230710	75.47	10480	-28.34	20240216	7210	4.16	20240711	11570	-35.09	20230817	5180	44.98	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
91	20240716	150329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7480	-60	5	-0.80	169318690	22754	81.64	7540	7540	7390	9800	5280	7540	7441.27	1.32	0	-4339	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1370	18.42	1.30	12	0.12	406.00	5733.00	11570	20230817	-35.35	4280	20230710	74.77	10480	-28.63	20240216	7210	3.74	20240711	11570	-35.35	20230817	5180	44.40	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
92	20240716	140328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7470	-70	5	-0.93	134010080	18035	64.71	7540	7540	7390	9800	5280	7540	7430.56	1.32	0	-4041	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1368	18.40	1.30	12	0.10	406.00	5733.00	11570	20230817	-35.44	4280	20230710	74.53	10480	-28.72	20240216	7210	3.61	20240711	11570	-35.44	20230817	5180	44.21	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
93	20240716	130328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7400	-140	5	-1.86	104166280	14038	50.37	7540	7540	7390	9800	5280	7540	7420.31	1.32	0	-3331	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1355	18.23	1.29	12	0.08	406.00	5733.00	11570	20230817	-36.04	4280	20230710	72.90	10480	-29.39	20240216	7210	2.64	20240711	11570	-36.04	20230817	5180	42.86	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
94	20240716	120327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	-130	5	-1.72	94799470	12774	45.83	7540	7540	7390	9800	5280	7540	7421.28	1.32	0	-2717	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1357	18.25	1.29	12	0.07	406.00	5733.00	11570	20230817	-35.96	4280	20230710	73.13	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	5180	43.05	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
95	20240716	110328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	-130	5	-1.72	66261730	8922	32.01	7540	7540	7390	9800	5280	7540	7426.78	1.32	0	-2129	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1357	18.25	1.29	12	0.05	406.00	5733.00	11570	20230817	-35.96	4280	20230710	73.13	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	5180	43.05	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
96	20240716	100327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7470	-70	5	-0.93	31787960	4277	15.35	7540	7540	7390	9800	5280	7540	7432.30	1.32	0	-932	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1368	18.40	1.30	12	0.02	406.00	5733.00	11570	20230817	-35.44	4280	20230710	74.53	10480	-28.72	20240216	7210	3.61	20240711	11570	-35.44	20230817	5180	44.21	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
97	20240716	090325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7460	-80	5	-1.06	383600	51	0.18	7540	7540	7460	9800	5280	7540	7521.57	1.32	0	-20	7680	7610	7480	7410	7280	7645	7445	92	2260	500	5270	10	1	18314054	1366	18.37	1.30	12	0.00	406.00	5733.00	11570	20230817	-35.52	4280	20230710	74.30	10480	-28.82	20240216	7210	3.47	20240711	11570	-35.52	20230817	5180	44.02	20230717	1.47	N	017370	500	91 억		240877	N	N	2	N	00	N
98	20240715	160322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7540	50	2	0.67	206803700	27819	53.00	7500	7550	7350	9730	5250	7490	7433.90	1.31	0	1172	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1381	18.57	1.32	12	0.15	406.00	5733.00	11570	20230817	-34.83	3940	20230707	91.37	10480	-28.05	20240216	7210	4.58	20240711	11570	-34.83	20230817	5180	45.56	20230717	1.43	N	017370	500	91 억		239209	N	N	2	N	00	N
99	20240715	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7530	40	2	0.53	170584310	23006	43.83	7500	7550	7350	9730	5250	7490	7414.77	1.31	0	1706	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1379	18.55	1.31	12	0.13	406.00	5733.00	11570	20230817	-34.92	3940	20230707	91.12	10480	-28.15	20240216	7210	4.44	20240711	11570	-34.92	20230817	5180	45.37	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
100	20240715	140324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	-80	5	-1.07	131089520	17723	33.77	7500	7550	7350	9730	5250	7490	7396.58	1.31	0	-563	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1357	18.25	1.29	12	0.10	406.00	5733.00	11570	20230817	-35.96	3940	20230707	88.07	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	5180	43.05	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
101	20240715	130324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7420	-70	5	-0.93	120537110	16298	31.05	7500	7550	7350	9730	5250	7490	7395.82	1.31	0	-538	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1359	18.28	1.29	12	0.09	406.00	5733.00	11570	20230817	-35.87	3940	20230707	88.32	10480	-29.20	20240216	7210	2.91	20240711	11570	-35.87	20230817	5180	43.24	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
102	20240715	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7380	-110	5	-1.47	77419930	10444	19.90	7500	7550	7350	9730	5250	7490	7412.86	1.31	0	-559	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1352	18.18	1.29	12	0.06	406.00	5733.00	11570	20230817	-36.21	3940	20230707	87.31	10480	-29.58	20240216	7210	2.36	20240711	11570	-36.21	20230817	5180	42.47	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
103	20240715	110324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7380	-110	5	-1.47	62968820	8488	16.17	7500	7550	7350	9730	5250	7490	7418.57	1.31	0	-556	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1352	18.18	1.29	12	0.05	406.00	5733.00	11570	20230817	-36.21	3940	20230707	87.31	10480	-29.58	20240216	7210	2.36	20240711	11570	-36.21	20230817	5180	42.47	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
104	20240715	100325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7440	-50	5	-0.67	38276570	5153	9.82	7500	7550	7350	9730	5250	7490	7428.02	1.31	0	-11	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1363	18.33	1.30	12	0.03	406.00	5733.00	11570	20230817	-35.70	3940	20230707	88.83	10480	-29.01	20240216	7210	3.19	20240711	11570	-35.70	20230817	5180	43.63	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
105	20240715	090324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7500	10	2	0.13	11655400	1554	2.96	7500	7550	7500	9730	5250	7490	7500.26	1.31	0	-211	7663	7576	7403	7316	7143	7620	7360	92	2240	500	5240	10	1	18314054	1374	18.47	1.31	12	0.01	406.00	5733.00	11570	20230817	-35.18	3940	20230707	90.36	10480	-28.44	20240216	7210	4.02	20240711	11570	-35.18	20230817	5180	44.79	20230717	1.43	N	017370	500	91 억		239209	N	N	0	N	00	N
106	20240712	160321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7490	190	2	2.60	387540410	52452	44.57	7240	7490	7230	9490	5110	7300	7387.70	1.30	0	-8597	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1372	18.45	1.31	12	0.29	406.00	5733.00	11570	20230817	-35.26	3815	20230706	96.33	10480	-28.53	20240216	7210	3.88	20240711	11570	-35.26	20230817	4780	56.69	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
107	20240712	150323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7420	120	2	1.64	290905800	39411	33.49	7240	7470	7230	9490	5110	7300	7381.34	1.30	0	-4771	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1359	18.28	1.29	12	0.22	406.00	5733.00	11570	20230817	-35.87	3815	20230706	94.50	10480	-29.20	20240216	7210	2.91	20240711	11570	-35.87	20230817	4780	55.23	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
108	20240712	140325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	110	2	1.51	233500900	31635	26.88	7240	7470	7230	9490	5110	7300	7381.09	1.30	0	-1085	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1357	18.25	1.29	12	0.17	406.00	5733.00	11570	20230817	-35.96	3815	20230706	94.23	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	4780	55.02	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
109	20240712	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7460	160	2	2.19	221431070	30000	25.49	7240	7470	7230	9490	5110	7300	7381.04	1.30	0	-1455	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1366	18.37	1.30	12	0.16	406.00	5733.00	11570	20230817	-35.52	3815	20230706	95.54	10480	-28.82	20240216	7210	3.47	20240711	11570	-35.52	20230817	4780	56.07	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
110	20240712	120323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7420	120	2	1.64	172982490	23478	19.95	7240	7440	7230	9490	5110	7300	7367.85	1.30	0	-1455	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1359	18.28	1.29	12	0.13	406.00	5733.00	11570	20230817	-35.87	3815	20230706	94.50	10480	-29.20	20240216	7210	2.91	20240711	11570	-35.87	20230817	4780	55.23	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
111	20240712	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7410	110	2	1.51	152863050	20757	17.64	7240	7440	7230	9490	5110	7300	7364.41	1.30	0	-1455	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1357	18.25	1.29	12	0.11	406.00	5733.00	11570	20230817	-35.96	3815	20230706	94.23	10480	-29.29	20240216	7210	2.77	20240711	11570	-35.96	20230817	4780	55.02	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
112	20240712	100324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7360	60	2	0.82	72314440	9878	8.39	7240	7370	7230	9490	5110	7300	7320.76	1.30	0	-1305	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1348	18.13	1.28	12	0.05	406.00	5733.00	11570	20230817	-36.39	3815	20230706	92.92	10480	-29.77	20240216	7210	2.08	20240711	11570	-36.39	20230817	4780	53.97	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
113	20240712	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7300	0	3	0.00	2224060	307	0.26	7240	7300	7240	9490	5110	7300	7244.50	1.30	0	34	7760	7530	7370	7140	6980	7450	7060	92	2190	500	5110	10	1	18314054	1337	17.98	1.27	12	0.00	406.00	5733.00	11570	20230817	-36.91	3815	20230706	91.35	10480	-30.34	20240216	7210	1.25	20240711	11570	-36.91	20230817	4780	52.72	20230712	1.41	N	017370	500	91 억		238673	N	N	104	N	00	N
114	20240711	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7300	-280	5	-3.69	861702350	117611	236.50	7520	7600	7210	9850	5310	7580	7326.72	1.32	0	-3645	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1337	17.98	1.27	12	0.64	406.00	5733.00	11570	20230817	-36.91	3625	20230705	101.38	10480	-30.34	20240216	7210	1.25	20240711	11570	-36.91	20230817	4550	60.44	20230711	1.38	N	017370	500	91 억		242041	N	N	104	N	00	N
115	20240711	150324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7280	-300	5	-3.96	823212340	112328	225.88	7520	7600	7210	9850	5310	7580	7328.65	1.32	0	-2532	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1333	17.93	1.27	12	0.61	406.00	5733.00	11570	20230817	-37.08	3625	20230705	100.83	10480	-30.53	20240216	7210	0.97	20240711	11570	-37.08	20230817	4550	60.00	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
116	20240711	140323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7230	-350	5	-4.62	729599410	99380	199.84	7520	7600	7210	9850	5310	7580	7341.51	1.32	0	-4352	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1324	17.81	1.26	12	0.54	406.00	5733.00	11570	20230817	-37.51	3625	20230705	99.45	10480	-31.01	20240216	7210	0.28	20240711	11570	-37.51	20230817	4550	58.90	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
117	20240711	130322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7270	-310	5	-4.09	542927640	73626	148.05	7520	7600	7220	9850	5310	7580	7374.13	1.32	0	-4929	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1331	17.91	1.27	12	0.40	406.00	5733.00	11570	20230817	-37.17	3625	20230705	100.55	10480	-30.63	20240216	7220	0.69	20240711	11570	-37.17	20230817	4550	59.78	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
118	20240711	120323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7250	-330	5	-4.35	434920300	58757	118.15	7520	7600	7220	9850	5310	7580	7402.02	1.32	0	-4265	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1328	17.86	1.26	12	0.32	406.00	5733.00	11570	20230817	-37.34	3625	20230705	100.00	10480	-30.82	20240216	7220	0.42	20240711	11570	-37.34	20230817	4550	59.34	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
119	20240711	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7420	-160	5	-2.11	223558620	29923	60.17	7520	7600	7390	9850	5310	7580	7471.13	1.32	0	-2833	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1359	18.28	1.29	12	0.16	406.00	5733.00	11570	20230817	-35.87	3625	20230705	104.69	10480	-29.20	20240216	7390	0.41	20240711	11570	-35.87	20230817	4550	63.08	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
120	20240711	100321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7500	-80	5	-1.06	133430550	17793	35.78	7520	7600	7450	9850	5310	7580	7499.05	1.32	0	-1321	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1374	18.47	1.31	12	0.10	406.00	5733.00	11570	20230817	-35.18	3625	20230705	106.90	10480	-28.44	20240216	7450	0.67	20240711	11570	-35.18	20230817	4550	64.84	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
121	20240711	090320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7520	-60	5	-0.79	14300480	1898	3.82	7520	7550	7510	9850	5310	7580	7534.50	1.32	0	0	7726	7652	7576	7502	7426	7615	7465	92	2270	500	5300	10	1	18314054	1377	18.52	1.31	12	0.01	406.00	5733.00	11570	20230817	-35.00	3625	20230705	107.45	10480	-28.24	20240216	7500	0.27	20240709	11570	-35.00	20230817	4550	65.27	20230711	1.38	N	017370	500	91 억		242041	N	N	15	N	00	N
122	20240710	160321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7580	-40	5	-0.52	373036900	49592	76.96	7620	7650	7500	9900	5340	7620	7522.11	1.33	0	-819	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1388	18.67	1.32	12	0.27	406.00	5733.00	11570	20230817	-34.49	3440	20230704	120.35	10480	-27.67	20240216	7500	1.07	20240710	11570	-34.49	20230817	4280	77.10	20230710	1.30	N	017370	500	91 억		242681	N	N	15	N	00	N
123	20240710	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7520	-100	5	-1.31	350762580	46649	72.39	7620	7650	7500	9900	5340	7620	7519.19	1.33	0	-810	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1377	18.52	1.31	12	0.25	406.00	5733.00	11570	20230817	-35.00	3440	20230704	118.60	10480	-28.24	20240216	7500	0.27	20240710	11570	-35.00	20230817	4280	75.70	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
124	20240710	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7550	-70	5	-0.92	330640240	43979	68.25	7620	7650	7500	9900	5340	7620	7518.14	1.33	0	-149	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1383	18.60	1.32	12	0.24	406.00	5733.00	11570	20230817	-34.75	3440	20230704	119.48	10480	-27.96	20240216	7500	0.67	20240710	11570	-34.75	20230817	4280	76.40	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
125	20240710	130321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7550	-70	5	-0.92	246770960	32812	50.92	7620	7650	7500	9900	5340	7620	7520.75	1.33	0	1159	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1383	18.60	1.32	12	0.18	406.00	5733.00	11570	20230817	-34.75	3440	20230704	119.48	10480	-27.96	20240216	7500	0.67	20240710	11570	-34.75	20230817	4280	76.40	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
126	20240710	120319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7520	-100	5	-1.31	220844230	29370	45.58	7620	7650	7500	9900	5340	7620	7519.38	1.33	0	1350	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1377	18.52	1.31	12	0.16	406.00	5733.00	11570	20230817	-35.00	3440	20230704	118.60	10480	-28.24	20240216	7500	0.27	20240710	11570	-35.00	20230817	4280	75.70	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
127	20240710	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7530	-90	5	-1.18	198021910	26335	40.87	7620	7650	7500	9900	5340	7620	7519.34	1.33	0	1449	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1379	18.55	1.31	12	0.14	406.00	5733.00	11570	20230817	-34.92	3440	20230704	118.90	10480	-28.15	20240216	7500	0.40	20240710	11570	-34.92	20230817	4280	75.93	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
128	20240710	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7570	-50	5	-0.66	106844390	14197	22.03	7620	7650	7510	9900	5340	7620	7525.84	1.33	0	2638	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1386	18.65	1.32	12	0.08	406.00	5733.00	11570	20230817	-34.57	3440	20230704	120.06	10480	-27.77	20240216	7500	0.93	20240709	11570	-34.57	20230817	4280	76.87	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
129	20240710	090320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7650	30	2	0.39	30540	4	0.01	7620	7650	7620	9900	5340	7620	7635.00	1.33	0	0	7726	7672	7586	7532	7446	7630	7490	92	2280	500	5330	10	1	18314054	1401	18.84	1.33	12	0.00	406.00	5733.00	11570	20230817	-33.88	3440	20230704	122.38	10480	-27.00	20240216	7500	2.00	20240709	11570	-33.88	20230817	4280	78.74	20230710	1.30	N	017370	500	91 억		242681	N	N	7	N	00	N
130	20240709	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7620	-10	5	-0.13	487718810	64438	40.16	7640	7640	7500	9910	5350	7630	7568.79	1.35	0	634	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1396	18.77	1.33	12	0.35	406.00	5733.00	11570	20230817	-34.14	3440	20230704	121.51	10480	-27.29	20240216	7500	1.60	20240709	11570	-34.14	20230817	4280	78.04	20230710	1.28	N	017370	500	91 억		246567	N	N	7	N	00	N
131	20240709	150320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7570	-60	5	-0.79	459095790	60676	37.82	7640	7640	7500	9910	5350	7630	7566.35	1.35	0	2087	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1386	18.65	1.32	12	0.33	406.00	5733.00	11570	20230817	-34.57	3440	20230704	120.06	10480	-27.77	20240216	7500	0.93	20240709	11570	-34.57	20230817	4280	76.87	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
132	20240709	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7630	0	3	0.00	388283990	51321	31.99	7640	7640	7500	9910	5350	7630	7565.79	1.35	0	2643	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1397	18.79	1.33	12	0.28	406.00	5733.00	11570	20230817	-34.05	3440	20230704	121.80	10480	-27.19	20240216	7500	1.73	20240709	11570	-34.05	20230817	4280	78.27	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
133	20240709	130321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7630	0	3	0.00	318787660	42185	26.29	7640	7640	7500	9910	5350	7630	7556.90	1.35	0	1509	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1397	18.79	1.33	12	0.23	406.00	5733.00	11570	20230817	-34.05	3440	20230704	121.80	10480	-27.19	20240216	7500	1.73	20240709	11570	-34.05	20230817	4280	78.27	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
134	20240709	120322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7610	-20	5	-0.26	266730860	35355	22.04	7640	7640	7500	9910	5350	7630	7544.36	1.35	0	-436	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1394	18.74	1.33	12	0.19	406.00	5733.00	11570	20230817	-34.23	3440	20230704	121.22	10480	-27.39	20240216	7500	1.47	20240709	11570	-34.23	20230817	4280	77.80	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
135	20240709	110321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7570	-60	5	-0.79	237666880	31524	19.65	7640	7640	7500	9910	5350	7630	7539.24	1.35	0	-1862	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1386	18.65	1.32	12	0.17	406.00	5733.00	11570	20230817	-34.57	3440	20230704	120.06	10480	-27.77	20240216	7500	0.93	20240709	11570	-34.57	20230817	4280	76.87	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
136	20240709	100321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7570	-60	5	-0.79	126961370	16839	10.50	7640	7640	7500	9910	5350	7630	7539.72	1.35	0	-1883	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1386	18.65	1.32	12	0.09	406.00	5733.00	11570	20230817	-34.57	3440	20230704	120.06	10480	-27.77	20240216	7500	0.93	20240709	11570	-34.57	20230817	4280	76.87	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
137	20240709	090320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7580	-50	5	-0.66	4530450	595	0.37	7640	7640	7580	9910	5350	7630	7614.20	1.35	0	-7	8116	7872	7706	7462	7296	7790	7380	92	2280	500	5340	10	1	18314054	1388	18.67	1.32	12	0.00	406.00	5733.00	11570	20230817	-34.49	3440	20230704	120.35	10480	-27.67	20240216	7540	0.53	20240708	11570	-34.49	20230817	4280	77.10	20230710	1.28	N	017370	500	91 억		246567	N	N	27	N	00	N
138	20240708	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7630	-320	5	-4.03	1224407010	160369	422.64	7880	7950	7540	10330	5570	7950	7634.94	1.42	0	-38714	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1397	18.79	1.33	12	0.88	406.00	5733.00	11570	20230817	-34.05	3440	20230704	121.80	10480	-27.19	20240216	7540	1.19	20240708	11570	-34.05	20230817	4280	78.27	20230710	1.28	N	017370	500	91 억		260668	N	N	27	N	00	N
139	20240708	150319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7590	-360	5	-4.53	1166944680	152828	402.76	7880	7950	7540	10330	5570	7950	7635.67	1.42	0	-37567	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1390	18.69	1.32	12	0.83	406.00	5733.00	11570	20230817	-34.40	3440	20230704	120.64	10480	-27.58	20240216	7540	0.66	20240708	11570	-34.40	20230817	4280	77.34	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
140	20240708	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7620	-330	5	-4.15	1032177610	135012	355.81	7880	7950	7550	10330	5570	7950	7645.08	1.42	0	-35660	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1396	18.77	1.33	12	0.74	406.00	5733.00	11570	20230817	-34.14	3440	20230704	121.51	10480	-27.29	20240216	7550	0.93	20240708	11570	-34.14	20230817	4280	78.04	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
141	20240708	130318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7580	-370	5	-4.65	819743570	106927	281.79	7880	7950	7550	10330	5570	7950	7666.39	1.42	0	-30887	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1388	18.67	1.32	12	0.58	406.00	5733.00	11570	20230817	-34.49	3440	20230704	120.35	10480	-27.67	20240216	7550	0.40	20240708	11570	-34.49	20230817	4280	77.10	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
142	20240708	120320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7580	-370	5	-4.65	709930240	92449	243.64	7880	7950	7550	10330	5570	7950	7679.16	1.42	0	-26189	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1388	18.67	1.32	12	0.50	406.00	5733.00	11570	20230817	-34.49	3440	20230704	120.35	10480	-27.67	20240216	7550	0.40	20240708	11570	-34.49	20230817	4280	77.10	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
143	20240708	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7620	-330	5	-4.15	549325690	71328	187.98	7880	7950	7550	10330	5570	7950	7701.40	1.42	0	-22387	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1396	18.77	1.33	12	0.39	406.00	5733.00	11570	20230817	-34.14	3440	20230704	121.51	10480	-27.29	20240216	7550	0.93	20240708	11570	-34.14	20230817	4280	78.04	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
144	20240708	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7740	-210	5	-2.64	190628910	24471	64.49	7880	7950	7720	10330	5570	7950	7789.99	1.42	0	-11722	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1418	19.06	1.35	12	0.13	406.00	5733.00	11570	20230817	-33.10	3440	20230704	125.00	10480	-26.15	20240216	7550	2.52	20240312	11570	-33.10	20230817	4280	80.84	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
145	20240708	090319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	0	3	0.00	3389310	430	1.13	7880	7950	7880	10330	5570	7950	7882.12	1.42	0	54	8143	8046	7953	7856	7763	8045	7855	92	2380	500	5560	10	1	18314054	1456	19.58	1.39	12	0.00	406.00	5733.00	11570	20230817	-31.29	3440	20230704	131.10	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	4280	85.75	20230710	1.28	N	017370	500	91 억		260668	N	N	52	N	00	N
146	20240705	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-50	5	-0.62	301073450	37938	83.54	7950	8050	7860	10400	5600	8000	7935.93	1.48	0	-6074	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1456	19.58	1.39	12	0.21	406.00	5733.00	11570	20230817	-31.29	3405	20230629	133.48	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3625	119.31	20230705	1.30	N	017370	500	91 억		270813	N	N	52	N	00	N
147	20240705	150319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-50	5	-0.62	263872560	33257	73.23	7950	8050	7860	10400	5600	8000	7934.35	1.48	0	-5570	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1456	19.58	1.39	12	0.18	406.00	5733.00	11570	20230817	-31.29	3405	20230629	133.48	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3625	119.31	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
148	20240705	140319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-50	5	-0.62	227520560	28684	63.16	7950	8050	7860	10400	5600	8000	7931.97	1.48	0	-5223	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1456	19.58	1.39	12	0.16	406.00	5733.00	11570	20230817	-31.29	3405	20230629	133.48	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3625	119.31	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
149	20240705	130317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	-40	5	-0.50	162750430	20529	45.21	7950	8050	7860	10400	5600	8000	7927.83	1.48	0	-5176	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1458	19.61	1.39	12	0.11	406.00	5733.00	11570	20230817	-31.20	3405	20230629	133.77	10480	-24.05	20240216	7550	5.43	20240312	11570	-31.20	20230817	3625	119.59	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
150	20240705	120318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7920	-80	5	-1.00	143451760	18097	39.85	7950	8050	7860	10400	5600	8000	7926.83	1.48	0	-6143	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1450	19.51	1.38	12	0.10	406.00	5733.00	11570	20230817	-31.55	3405	20230629	132.60	10480	-24.43	20240216	7550	4.90	20240312	11570	-31.55	20230817	3625	118.48	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
151	20240705	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7920	-80	5	-1.00	128202580	16173	35.61	7950	8050	7860	10400	5600	8000	7926.95	1.48	0	-5506	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1450	19.51	1.38	12	0.09	406.00	5733.00	11570	20230817	-31.55	3405	20230629	132.60	10480	-24.43	20240216	7550	4.90	20240312	11570	-31.55	20230817	3625	118.48	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
152	20240705	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7920	-80	5	-1.00	67102830	8433	18.57	7950	8050	7910	10400	5600	8000	7957.17	1.48	0	-2326	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1450	19.51	1.38	12	0.05	406.00	5733.00	11570	20230817	-31.55	3405	20230629	132.60	10480	-24.43	20240216	7550	4.90	20240312	11570	-31.55	20230817	3625	118.48	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
153	20240705	090318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-50	5	-0.62	3577500	450	0.99	7950	7950	7950	10400	5600	8000	7950.00	1.48	0	0	8146	8072	7986	7912	7826	8030	7870	92	2400	500	5600	10	1	18314054	1456	19.58	1.39	12	0.00	406.00	5733.00	11570	20230817	-31.29	3405	20230629	133.48	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3625	119.31	20230705	1.30	N	017370	500	91 억		270813	N	N	23	N	00	N
154	20240704	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	30	2	0.38	360764250	45391	83.28	8060	8060	7900	10360	5580	7970	7947.92	1.52	0	3274	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1465	19.70	1.40	12	0.25	406.00	5733.00	11570	20230817	-30.86	3405	20230629	134.95	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3440	132.56	20230704	1.29	N	017370	500	91 억		279037	N	N	23	N	00	N
155	20240704	150318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-20	5	-0.25	320393530	40331	73.99	8060	8060	7900	10360	5580	7970	7944.10	1.52	0	3337	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1456	19.58	1.39	12	0.22	406.00	5733.00	11570	20230817	-31.29	3405	20230629	133.48	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3440	131.10	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
156	20240704	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-20	5	-0.25	245585810	30917	56.72	8060	8060	7900	10360	5580	7970	7943.39	1.52	0	4232	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1456	19.58	1.39	12	0.17	406.00	5733.00	11570	20230817	-31.29	3405	20230629	133.48	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3440	131.10	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
157	20240704	130318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	0	3	0.00	191860870	24163	44.33	8060	8060	7900	10360	5580	7970	7940.28	1.52	0	2131	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1460	19.63	1.39	12	0.13	406.00	5733.00	11570	20230817	-31.11	3405	20230629	134.07	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
158	20240704	120317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-40	5	-0.50	152622320	19220	35.26	8060	8060	7900	10360	5580	7970	7940.81	1.52	0	-6	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1452	19.53	1.38	12	0.10	406.00	5733.00	11570	20230817	-31.46	3405	20230629	132.89	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	3440	130.52	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
159	20240704	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7940	-30	5	-0.38	122748770	15455	28.35	8060	8060	7900	10360	5580	7970	7942.33	1.52	0	-2258	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1454	19.56	1.38	12	0.08	406.00	5733.00	11570	20230817	-31.37	3405	20230629	133.19	10480	-24.24	20240216	7550	5.17	20240312	11570	-31.37	20230817	3440	130.81	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
160	20240704	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	0	3	0.00	79290590	9970	18.29	8060	8060	7910	10360	5580	7970	7952.92	1.52	0	-3324	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1460	19.63	1.39	12	0.05	406.00	5733.00	11570	20230817	-31.11	3405	20230629	134.07	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
161	20240704	090317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	90	2	1.13	56420	7	0.01	8060	8060	8060	10360	5580	7970	8060.00	1.52	0	0	8203	8086	8023	7906	7843	8055	7875	92	2390	500	5570	10	1	18314054	1476	19.85	1.41	12	0.00	406.00	5733.00	11570	20230817	-30.34	3405	20230629	136.71	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3440	134.30	20230704	1.29	N	017370	500	91 억		279037	N	N	9	N	00	N
162	20240703	160315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	0	3	0.00	437717320	54446	70.99	8100	8140	7960	10360	5580	7970	8039.48	1.52	0	7986	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1460	19.63	1.39	12	0.30	406.00	5733.00	11570	20230817	-31.11	3405	20230629	134.07	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.34	N	017370	500	91 억		278163	N	N	9	N	00	N
163	20240703	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	20	2	0.25	419719910	52188	68.05	8100	8140	7960	10360	5580	7970	8042.46	1.52	0	8339	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1463	19.68	1.39	12	0.28	406.00	5733.00	11570	20230817	-30.94	3405	20230629	134.65	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	3440	132.27	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
164	20240703	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	10	2	0.13	371416800	46132	60.15	8100	8140	7980	10360	5580	7970	8051.17	1.52	0	8589	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1461	19.66	1.39	12	0.25	406.00	5733.00	11570	20230817	-31.03	3405	20230629	134.36	10480	-23.85	20240216	7550	5.70	20240312	11570	-31.03	20230817	3440	131.98	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
165	20240703	130316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	70	2	0.88	297094440	36828	48.02	8100	8140	7980	10360	5580	7970	8067.08	1.52	0	10857	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1472	19.80	1.40	12	0.20	406.00	5733.00	11570	20230817	-30.51	3405	20230629	136.12	10480	-23.28	20240216	7550	6.49	20240312	11570	-30.51	20230817	3440	133.72	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
166	20240703	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8070	100	2	1.25	273962090	33951	44.27	8100	8140	7980	10360	5580	7970	8069.34	1.52	0	9550	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1478	19.88	1.41	12	0.19	406.00	5733.00	11570	20230817	-30.25	3405	20230629	137.00	10480	-23.00	20240216	7550	6.89	20240312	11570	-30.25	20230817	3440	134.59	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
167	20240703	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8060	90	2	1.13	235624670	29185	38.05	8100	8140	7980	10360	5580	7970	8073.49	1.52	0	8021	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1476	19.85	1.41	12	0.16	406.00	5733.00	11570	20230817	-30.34	3405	20230629	136.71	10480	-23.09	20240216	7550	6.75	20240312	11570	-30.34	20230817	3440	134.30	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
168	20240703	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	120	2	1.51	162057140	20044	26.14	8100	8140	7980	10360	5580	7970	8085.07	1.52	0	6551	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1482	19.93	1.41	12	0.11	406.00	5733.00	11570	20230817	-30.08	3405	20230629	137.59	10480	-22.81	20240216	7550	7.15	20240312	11570	-30.08	20230817	3440	135.17	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
169	20240703	090316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8030	60	2	0.75	10559690	1306	1.70	8100	8100	7980	10360	5580	7970	8085.52	1.52	0	-263	8203	8086	7933	7816	7663	8145	7875	92	2390	500	5570	10	1	18314054	1471	19.78	1.40	12	0.01	406.00	5733.00	11570	20230817	-30.60	3405	20230629	135.83	10480	-23.38	20240216	7550	6.36	20240312	11570	-30.60	20230817	3440	133.43	20230704	1.34	N	017370	500	91 억		278163	N	N	15	N	00	N
170	20240702	160315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	-20	5	-0.25	605436210	76526	86.02	7960	8050	7780	10380	5600	7990	7911.46	1.53	0	18220	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1460	19.63	1.39	12	0.42	406.00	5733.00	11570	20230817	-31.11	3325	20230626	139.70	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.36	N	017370	500	91 억		279980	N	N	15	N	00	N
171	20240702	150315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	10	2	0.13	585280820	74002	83.18	7960	8050	7780	10380	5600	7990	7908.99	1.53	0	17388	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1465	19.70	1.40	12	0.40	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3440	132.56	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
172	20240702	140316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	10	2	0.13	497236790	62992	70.80	7960	8050	7780	10380	5600	7990	7893.65	1.53	0	12992	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1465	19.70	1.40	12	0.34	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3440	132.56	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
173	20240702	130315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-60	5	-0.75	397337090	50446	56.70	7960	8050	7780	10380	5600	7990	7876.48	1.53	0	4857	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1452	19.53	1.38	12	0.28	406.00	5733.00	11570	20230817	-31.46	3325	20230626	138.50	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	3440	130.52	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
174	20240702	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7950	-40	5	-0.50	379996840	48262	54.25	7960	8050	7780	10380	5600	7990	7873.62	1.53	0	4563	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1456	19.58	1.39	12	0.26	406.00	5733.00	11570	20230817	-31.29	3325	20230626	139.10	10480	-24.14	20240216	7550	5.30	20240312	11570	-31.29	20230817	3440	131.10	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
175	20240702	110315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	-20	5	-0.25	325267000	41342	46.47	7960	8050	7780	10380	5600	7990	7867.71	1.53	0	3273	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1460	19.63	1.39	12	0.23	406.00	5733.00	11570	20230817	-31.11	3325	20230626	139.70	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
176	20240702	100316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7830	-160	5	-2.00	162257380	20548	23.10	7960	8050	7780	10380	5600	7990	7896.50	1.53	0	-3970	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1434	19.29	1.37	12	0.11	406.00	5733.00	11570	20230817	-32.32	3325	20230626	135.49	10480	-25.29	20240216	7550	3.71	20240312	11570	-32.32	20230817	3440	127.62	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
177	20240702	090316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	-60	5	-0.75	12976890	1636	1.84	7960	7960	7910	10380	5600	7990	7932.08	1.53	0	-100	8236	8112	7906	7782	7576	8175	7845	92	2390	500	5590	10	1	18314054	1452	19.53	1.38	12	0.01	406.00	5733.00	11570	20230817	-31.46	3325	20230626	138.50	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	3440	130.52	20230704	1.36	N	017370	500	91 억		279980	N	N	31	N	00	N
178	20240701	160315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7990	270	2	3.50	698843450	88216	130.06	7770	8030	7700	10030	5410	7720	7921.85	1.47	0	26996	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1463	19.68	1.39	12	0.48	406.00	5733.00	11570	20230817	-30.94	3325	20230626	140.30	10480	-23.76	20240216	7550	5.83	20240312	11570	-30.94	20230817	3440	132.27	20230704	1.46	N	017370	500	91 억		269585	N	N	31	N	00	N
179	20240701	150316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	280	2	3.63	658795480	83205	122.67	7770	8030	7700	10030	5410	7720	7917.74	1.47	0	27029	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1465	19.70	1.40	12	0.45	406.00	5733.00	11570	20230817	-30.86	3325	20230626	140.60	10480	-23.66	20240216	7550	5.96	20240312	11570	-30.86	20230817	3440	132.56	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N
180	20240701	140315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	250	2	3.24	561708480	71055	104.76	7770	8020	7700	10030	5410	7720	7905.26	1.47	0	25348	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1460	19.63	1.39	12	0.39	406.00	5733.00	11570	20230817	-31.11	3325	20230626	139.70	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N
181	20240701	130315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	260	2	3.37	505121370	63968	94.31	7770	8020	7700	10030	5410	7720	7896.47	1.47	0	22968	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1461	19.66	1.39	12	0.35	406.00	5733.00	11570	20230817	-31.03	3325	20230626	140.00	10480	-23.85	20240216	7550	5.70	20240312	11570	-31.03	20230817	3440	131.98	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N
182	20240701	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7970	250	2	3.24	392260490	49836	73.48	7770	7970	7700	10030	5410	7720	7871.03	1.47	0	17683	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1460	19.63	1.39	12	0.27	406.00	5733.00	11570	20230817	-31.11	3325	20230626	139.70	10480	-23.95	20240216	7550	5.56	20240312	11570	-31.11	20230817	3440	131.69	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N
183	20240701	110315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7930	210	2	2.72	300072230	38241	56.38	7770	7940	7700	10030	5410	7720	7846.87	1.47	0	13559	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1452	19.53	1.38	12	0.21	406.00	5733.00	11570	20230817	-31.46	3325	20230626	138.50	10480	-24.33	20240216	7550	5.03	20240312	11570	-31.46	20230817	3440	130.52	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N
184	20240701	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7870	150	2	1.94	163988220	20996	30.96	7770	7890	7700	10030	5410	7720	7810.45	1.47	0	6138	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1441	19.38	1.37	12	0.11	406.00	5733.00	11570	20230817	-31.98	3325	20230626	136.69	10480	-24.90	20240216	7550	4.24	20240312	11570	-31.98	20230817	3440	128.78	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N
185	20240701	090314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7750	30	2	0.39	13074500	1690	2.49	7770	7770	7710	10030	5410	7720	7736.39	1.47	0	-966	7893	7806	7713	7626	7533	7850	7670	92	2310	500	5400	10	1	18314054	1419	19.09	1.35	12	0.01	406.00	5733.00	11570	20230817	-33.02	3325	20230626	133.08	10480	-26.05	20240216	7550	2.65	20240312	11570	-33.02	20230817	3440	125.29	20230704	1.46	N	017370	500	91 억		269585	N	N	12	N	00	N