KissMeData/077970/price/prices-20240801.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	20240830	160636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20900	-50	5	-0.24	6407062600	307026	91.90	20700	21350	20550	27200	14700	20950	20867.95	2.83	0	7563	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4809	101.46	2.23	12	1.33	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	0.60	N	077970	2500	575 억		651900	N	N	15	N	00	N
3	20240830	150640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20800	-150	5	-0.72	6025765700	288751	86.43	20700	21350	20550	27200	14700	20950	20868.28	2.83	0	10995	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4786	100.97	2.21	12	1.25	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
4	20240830	140641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20750	-200	5	-0.95	5054749550	241970	72.43	20700	21350	20550	27200	14700	20950	20889.89	2.83	0	16293	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4774	100.73	2.21	12	1.05	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
5	20240830	130636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20850	-100	5	-0.48	4648768900	222416	66.57	20700	21350	20550	27200	14700	20950	20901.15	2.83	0	18320	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4797	101.21	2.22	12	0.97	206.00	9393.00	24400	20240819	-14.55	11000	20231024	89.55	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11000	89.55	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
6	20240830	120640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20850	-100	5	-0.48	4368956300	208974	62.55	20700	21350	20550	27200	14700	20950	20906.62	2.83	0	20975	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4797	101.21	2.22	12	0.91	206.00	9393.00	24400	20240819	-14.55	11000	20231024	89.55	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11000	89.55	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
7	20240830	110647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20950	0	3	0.00	3889334500	186003	55.67	20700	21350	20550	27200	14700	20950	20909.98	2.83	0	17284	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4820	101.70	2.23	12	0.81	206.00	9393.00	24400	20240819	-14.14	11000	20231024	90.45	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11000	90.45	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
8	20240830	100642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20950	0	3	0.00	1958036600	94608	28.32	20700	21000	20550	27200	14700	20950	20695.32	2.83	0	22486	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4820	101.70	2.23	12	0.41	206.00	9393.00	24400	20240819	-14.14	11000	20231024	90.45	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11000	90.45	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
9	20240830	090643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20600	-350	5	-1.67	301530650	14607	4.37	20700	20800	20550	27200	14700	20950	20634.97	2.83	0	3639	21550	21250	20700	20400	19850	20975	20125	575	6250	2500	15500	50	1	23008904	4740	100.00	2.19	12	0.06	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.60	N	077970	2500	575 억		651900	N	N	16	N	00	N
10	20240829	160643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20950	50	2	0.24	6796264900	329207	89.47	21000	21000	20150	27150	14650	20900	20643.98	3.05	0	10337	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4820	101.70	2.23	12	1.43	206.00	9393.00	24400	20240819	-14.14	11000	20231024	90.45	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11000	90.45	20231024	0.42	N	077970	2500	575 억		701324	N	N	16	N	00	N
11	20240829	150650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20750	-150	5	-0.72	6440571900	312145	84.83	21000	21000	20150	27150	14650	20900	20633.14	3.05	0	13589	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4774	100.73	2.21	12	1.36	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
12	20240829	140651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20800	-100	5	-0.48	5486396900	266373	72.39	21000	21000	20150	27150	14650	20900	20596.50	3.05	0	16612	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4786	100.97	2.21	12	1.16	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
13	20240829	130652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20750	-150	5	-0.72	4796337050	233312	63.41	21000	21000	20150	27150	14650	20900	20557.39	3.05	0	16730	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4774	100.73	2.21	12	1.01	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
14	20240829	120649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20800	-100	5	-0.48	4237059800	206389	56.09	21000	21000	20150	27150	14650	20900	20529.22	3.05	0	14963	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4786	100.97	2.21	12	0.90	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
15	20240829	110652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20300	-600	5	-2.87	2700165650	132041	35.88	21000	21000	20150	27150	14650	20900	20448.95	3.05	0	7817	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4671	98.54	2.16	12	0.57	206.00	9393.00	24400	20240819	-16.80	11000	20231024	84.55	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11000	84.55	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
16	20240829	100647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20550	-350	5	-1.67	1868277250	91170	24.78	21000	21000	20150	27150	14650	20900	20491.58	3.05	0	-582	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4728	99.76	2.19	12	0.40	206.00	9393.00	24400	20240819	-15.78	11000	20231024	86.82	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11000	86.82	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
17	20240829	090650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20600	-300	5	-1.44	485163450	23332	6.34	21000	21000	20550	27150	14650	20900	20793.23	3.05	0	-3903	21866	21382	20866	20382	19866	21625	20625	575	6250	2500	15460	50	1	23008904	4740	100.00	2.19	12	0.10	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.42	N	077970	2500	575 억		701324	N	N	5	N	00	N
18	20240828	160629	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20900	-300	5	-1.42	7503888250	360991	93.38	20850	21350	20350	27550	14850	21200	20786.32	3.46	0	-29367	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4809	101.46	2.23	12	1.57	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	0.47	N	077970	2500	575 억		795055	N	N	5	N	00	N
19	20240828	150634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20850	-350	5	-1.65	7074429700	340299	88.03	20850	21350	20350	27550	14850	21200	20788.52	3.46	0	-32847	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4797	101.21	2.22	12	1.48	206.00	9393.00	24400	20240819	-14.55	11000	20231024	89.55	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11000	89.55	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
20	20240828	140636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20650	-550	5	-2.59	3738707200	180110	46.59	20850	21050	20550	27550	14850	21200	20757.21	3.46	0	-10352	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4751	100.24	2.20	12	0.78	206.00	9393.00	24400	20240819	-15.37	11000	20231024	87.73	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11000	87.73	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
21	20240828	130633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20700	-500	5	-2.36	3351201950	161374	41.74	20850	21050	20550	27550	14850	21200	20765.92	3.46	0	-9824	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4763	100.49	2.20	12	0.70	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
22	20240828	120631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20750	-450	5	-2.12	2824112550	135896	35.15	20850	21050	20550	27550	14850	21200	20780.55	3.46	0	-9526	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4774	100.73	2.21	12	0.59	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
23	20240828	110631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20950	-250	5	-1.18	2307968700	111156	28.75	20850	21050	20550	27550	14850	21200	20762.22	3.46	0	-9965	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4820	101.70	2.23	12	0.48	206.00	9393.00	24400	20240819	-14.14	11000	20231024	90.45	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11000	90.45	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
24	20240828	100656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20900	-300	5	-1.42	1765051100	85062	22.00	20850	21050	20550	27550	14850	21200	20748.67	3.46	0	-11242	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4809	101.46	2.23	12	0.37	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
25	20240828	090643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20700	-500	5	-2.36	599545050	28948	7.49	20850	20950	20550	27550	14850	21200	20706.28	3.46	0	-13420	21933	21566	21033	20666	20133	21750	20850	575	6350	2500	15680	50	1	23008904	4763	100.49	2.20	12	0.13	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.47	N	077970	2500	575 억		795055	N	N	0	N	00	N
26	20240827	160630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	21200	600	2	2.91	7997758850	381994	73.75	20500	21400	20500	26750	14450	20600	20934.98	3.66	0	2117	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4878	102.91	2.26	12	1.66	206.00	9393.00	24400	20240819	-13.11	11000	20231024	92.73	24400	-13.11	20240819	11450	85.15	20240119	24400	-13.11	20240819	11000	92.73	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
27	20240827	150632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20850	250	2	1.21	7346278200	351043	67.77	20500	21400	20500	26750	14450	20600	20927.19	3.66	0	7343	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4797	101.21	2.22	12	1.53	206.00	9393.00	24400	20240819	-14.55	11000	20231024	89.55	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11000	89.55	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
28	20240827	140633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20650	50	2	0.24	5234453000	250591	48.38	20500	21400	20500	26750	14450	20600	20888.67	3.66	0	6076	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4751	100.24	2.20	12	1.09	206.00	9393.00	24400	20240819	-15.37	11000	20231024	87.73	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11000	87.73	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
29	20240827	130637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20600	0	3	0.00	4680806500	223794	43.21	20500	21400	20500	26750	14450	20600	20915.98	3.66	0	10618	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4740	100.00	2.19	12	0.97	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
30	20240827	120639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20650	50	2	0.24	4447163700	212489	41.02	20500	21400	20500	26750	14450	20600	20929.23	3.66	0	10457	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4751	100.24	2.20	12	0.92	206.00	9393.00	24400	20240819	-15.37	11000	20231024	87.73	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11000	87.73	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
31	20240827	110635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20650	50	2	0.24	4059589000	193768	37.41	20500	21400	20500	26750	14450	20600	20951.14	3.66	0	10294	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4751	100.24	2.20	12	0.84	206.00	9393.00	24400	20240819	-15.37	11000	20231024	87.73	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11000	87.73	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
32	20240827	100632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	20700	100	2	0.49	3395772800	161590	31.20	20500	21400	20500	26750	14450	20600	21015.27	3.66	0	7424	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4763	100.49	2.20	12	0.70	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
33	20240827	090632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	21200	600	2	2.91	1357294550	64314	12.42	20500	21400	20500	26750	14450	20600	21105.80	3.66	0	9238	22466	21532	20916	19982	19366	21225	19675	575	6150	2500	15240	50	1	23008904	4878	102.91	2.26	12	0.28	206.00	9393.00	24400	20240819	-13.11	11000	20231024	92.73	24400	-13.11	20240819	11450	85.15	20240119	24400	-13.11	20240819	11000	92.73	20231024	0.63	N	077970	2500	575 억		841816	N	N	0	N	00	N
34	20240826	160624	57	100.00	KOSPI		기계	N	N	N	N		N	20600	-850	5	-3.96	10750669150	513178	91.95	21150	21850	20300	27850	15050	21450	20953.71	3.94	0	13527	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4740	100.00	2.19	12	2.23	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
35	20240826	150628	57	100.00	KOSPI		기계	N	N	N	N		N	20750	-700	5	-3.26	9701740750	462389	82.85	21150	21850	20300	27850	15050	21450	20978.96	3.94	0	6734	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4774	100.73	2.21	12	2.01	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
36	20240826	140631	57	100.00	KOSPI		기계	N	N	N	N		N	20700	-750	5	-3.50	8542240350	406306	72.80	21150	21850	20300	27850	15050	21450	21021.24	3.94	0	-4398	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4763	100.49	2.20	12	1.77	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
37	20240826	130634	57	100.00	KOSPI		기계	N	N	N	N		N	20600	-850	5	-3.96	7692855700	365459	65.48	21150	21850	20300	27850	15050	21450	21046.80	3.94	0	-10088	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4740	100.00	2.19	12	1.59	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
38	20240826	120629	57	100.00	KOSPI		기계	N	N	N	N		N	20600	-850	5	-3.96	7080987700	335822	60.17	21150	21850	20300	27850	15050	21450	21082.52	3.94	0	-13448	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4740	100.00	2.19	12	1.46	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
39	20240826	110629	57	100.00	KOSPI		기계	N	N	N	N		N	20600	-850	5	-3.96	5615291650	264260	47.35	21150	21850	20500	27850	15050	21450	21247.00	3.94	0	-19505	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4740	100.00	2.19	12	1.15	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
40	20240826	100632	57	100.00	KOSPI		기계	N	N	N	N		N	21450	0	3	0.00	3765742150	175586	31.46	21150	21850	20900	27850	15050	21450	21446.66	3.94	0	-16032	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4935	104.13	2.28	12	0.76	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
41	20240826	090630	57	100.00	KOSPI		기계	N	N	N	N		N	21100	-350	5	-1.63	606872750	28573	5.12	21150	21450	21050	27850	15050	21450	21216.84	3.94	0	-4791	22350	21900	21100	20650	19850	22125	20875	575	6400	2500	15870	50	1	23008904	4855	102.43	2.25	12	0.12	206.00	9393.00	24400	20240819	-13.52	11000	20231024	91.82	24400	-13.52	20240819	11450	84.28	20240119	24400	-13.52	20240819	11000	91.82	20231024	0.73	N	077970	2500	575 억		905815	N	N	0	N	00	N
42	20240823	160627	57	100.00	KOSPI		기계	N	N	N	N		N	21450	-350	5	-1.61	11580466000	552784	88.97	21300	21550	20300	28300	15300	21800	20948.12	4.32	0	6834	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4935	104.13	2.28	12	2.40	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
43	20240823	150631	57	100.00	KOSPI		기계	N	N	N	N		N	21450	-350	5	-1.61	10796905650	516232	83.08	21300	21500	20300	28300	15300	21800	20914.30	4.32	0	11420	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4935	104.13	2.28	12	2.24	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
44	20240823	140630	57	100.00	KOSPI		기계	N	N	N	N		N	21200	-600	5	-2.75	9151046550	439144	70.68	21300	21400	20300	28300	15300	21800	20837.69	4.32	0	28429	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4878	102.91	2.26	12	1.91	206.00	9393.00	24400	20240819	-13.11	11000	20231024	92.73	24400	-13.11	20240819	11450	85.15	20240119	24400	-13.11	20240819	11000	92.73	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
45	20240823	130630	57	100.00	KOSPI		기계	N	N	N	N		N	20750	-1050	5	-4.82	7703133800	370430	59.62	21300	21400	20300	28300	15300	21800	20794.26	4.32	0	25211	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4774	100.73	2.21	12	1.61	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
46	20240823	120628	57	100.00	KOSPI		기계	N	N	N	N		N	20700	-1100	5	-5.05	7044078650	338679	54.51	21300	21400	20300	28300	15300	21800	20797.76	4.32	0	27377	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4763	100.49	2.20	12	1.47	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
47	20240823	110629	57	100.00	KOSPI		기계	N	N	N	N		N	20750	-1050	5	-4.82	6524417150	313550	50.46	21300	21400	20300	28300	15300	21800	20807.23	4.32	0	27038	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4774	100.73	2.21	12	1.36	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
48	20240823	100629	57	100.00	KOSPI		기계	N	N	N	N		N	20750	-1050	5	-4.82	4270376550	204131	32.85	21300	21400	20300	28300	15300	21800	20918.43	4.32	0	4417	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4774	100.73	2.21	12	0.89	206.00	9393.00	24400	20240819	-14.96	11000	20231024	88.64	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11000	88.64	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
49	20240823	090631	57	100.00	KOSPI		기계	N	N	N	N		N	21150	-650	5	-2.98	1111923000	52788	8.50	21300	21400	20800	28300	15300	21800	21059.54	4.32	0	-5227	23133	22466	21533	20866	19933	22000	20400	575	6500	2500	16130	50	1	23008904	4866	102.67	2.25	12	0.23	206.00	9393.00	24400	20240819	-13.32	11000	20231024	92.27	24400	-13.32	20240819	11450	84.72	20240119	24400	-13.32	20240819	11000	92.27	20231024	0.82	N	077970	2500	575 억		993524	N	N	371	N	00	N
50	20240822	160626	57	100.00	KOSPI		기계	N	N	N	N		N	21800	-450	5	-2.02	13067130050	609991	102.29	22000	22200	20600	28900	15600	22250	21418.70	4.86	0	34048	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	5016	105.83	2.32	12	2.65	206.00	9393.00	24400	20240819	-10.66	11000	20231024	98.18	24400	-10.66	20240819	11450	90.39	20240119	24400	-10.66	20240819	11000	98.18	20231024	1.01	N	077970	2500	575 억		1119153	N	N	371	N	00	N
51	20240822	150630	57	100.00	KOSPI		기계	N	N	N	N		N	21500	-750	5	-3.37	11869340650	554913	93.06	22000	22200	20600	28900	15600	22250	21387.32	4.86	0	42304	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	4947	104.37	2.29	12	2.41	206.00	9393.00	24400	20240819	-11.89	11000	20231024	95.45	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11000	95.45	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
52	20240822	140631	57	100.00	KOSPI		기계	N	N	N	N		N	21450	-800	5	-3.60	10978653450	513463	86.10	22000	22200	20600	28900	15600	22250	21379.15	4.86	0	39883	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	4935	104.13	2.28	12	2.23	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
53	20240822	130631	57	100.00	KOSPI		기계	N	N	N	N		N	21550	-700	5	-3.15	10254116300	479683	80.44	22000	22200	20600	28900	15600	22250	21374.23	4.86	0	38512	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	4958	104.61	2.29	12	2.08	206.00	9393.00	24400	20240819	-11.68	11000	20231024	95.91	24400	-11.68	20240819	11450	88.21	20240119	24400	-11.68	20240819	11000	95.91	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
54	20240822	120634	57	100.00	KOSPI		기계	N	N	N	N		N	21500	-750	5	-3.37	9660547450	451973	75.79	22000	22200	20600	28900	15600	22250	21371.37	4.86	0	36509	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	4947	104.37	2.29	12	1.96	206.00	9393.00	24400	20240819	-11.89	11000	20231024	95.45	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11000	95.45	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
55	20240822	110628	57	100.00	KOSPI		기계	N	N	N	N		N	21700	-550	5	-2.47	8727504900	408753	68.55	22000	22200	20600	28900	15600	22250	21348.36	4.86	0	34188	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	4993	105.34	2.31	12	1.78	206.00	9393.00	24400	20240819	-11.07	11000	20231024	97.27	24400	-11.07	20240819	11450	89.52	20240119	24400	-11.07	20240819	11000	97.27	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
56	20240822	100627	57	100.00	KOSPI		기계	N	N	N	N		N	21300	-950	5	-4.27	7238186800	339346	56.91	22000	22200	20600	28900	15600	22250	21325.89	4.86	0	23663	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	4901	103.40	2.27	12	1.47	206.00	9393.00	24400	20240819	-12.70	11000	20231024	93.64	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11000	93.64	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
57	20240822	090629	57	100.00	KOSPI		기계	N	N	N	N		N	22050	-200	5	-0.90	891082650	40592	6.81	22000	22050	21800	28900	15600	22250	21941.23	4.86	0	890	23050	22650	22000	21600	20950	22850	21800	575	6650	2500	16460	50	1	23008904	5073	107.04	2.35	12	0.18	206.00	9393.00	24400	20240819	-9.63	11000	20231024	100.45	24400	-9.63	20240819	11450	92.58	20240119	24400	-9.63	20240819	11000	100.45	20231024	1.01	N	077970	2500	575 억		1119153	N	N	750	N	00	N
58	20240821	160624	57	100.00	KOSPI		기계	N	N	N	N		N	22250	50	2	0.23	12813588200	582048	57.94	22000	22400	21350	28850	15550	22200	22012.83	5.68	0	-68833	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5119	108.01	2.37	12	2.53	206.00	9393.00	24400	20240819	-8.81	11000	20231024	102.27	24400	-8.81	20240819	11450	94.32	20240119	24400	-8.81	20240819	11000	102.27	20231024	0.89	N	077970	2500	575 억		1308035	N	N	750	N	00	N
59	20240821	150630	57	100.00	KOSPI		기계	N	N	N	N		N	22200	0	3	0.00	11490702600	522472	52.01	22000	22400	21350	28850	15550	22200	21992.91	5.68	0	-53219	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5108	107.77	2.36	12	2.27	206.00	9393.00	24400	20240819	-9.02	11000	20231024	101.82	24400	-9.02	20240819	11450	93.89	20240119	24400	-9.02	20240819	11000	101.82	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
60	20240821	140627	57	100.00	KOSPI		기계	N	N	N	N		N	22100	-100	5	-0.45	8847662300	403549	40.17	22000	22400	21350	28850	15550	22200	21924.55	5.68	0	-24947	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5085	107.28	2.35	12	1.75	206.00	9393.00	24400	20240819	-9.43	11000	20231024	100.91	24400	-9.43	20240819	11450	93.01	20240119	24400	-9.43	20240819	11000	100.91	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
61	20240821	130634	57	100.00	KOSPI		기계	N	N	N	N		N	22050	-150	5	-0.68	7766937800	354556	35.30	22000	22400	21350	28850	15550	22200	21906.00	5.68	0	-10535	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5073	107.04	2.35	12	1.54	206.00	9393.00	24400	20240819	-9.63	11000	20231024	100.45	24400	-9.63	20240819	11450	92.58	20240119	24400	-9.63	20240819	11000	100.45	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
62	20240821	120633	57	100.00	KOSPI		기계	N	N	N	N		N	22200	0	3	0.00	6950618950	317630	31.62	22000	22400	21350	28850	15550	22200	21882.64	5.68	0	-5346	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5108	107.77	2.36	12	1.38	206.00	9393.00	24400	20240819	-9.02	11000	20231024	101.82	24400	-9.02	20240819	11450	93.89	20240119	24400	-9.02	20240819	11000	101.82	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
63	20240821	110627	57	100.00	KOSPI		기계	N	N	N	N		N	21750	-450	5	-2.03	5719458500	261797	26.06	22000	22400	21350	28850	15550	22200	21846.76	5.68	0	-7742	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5004	105.58	2.32	12	1.14	206.00	9393.00	24400	20240819	-10.86	11000	20231024	97.73	24400	-10.86	20240819	11450	89.96	20240119	24400	-10.86	20240819	11000	97.73	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
64	20240821	100634	57	100.00	KOSPI		기계	N	N	N	N		N	21800	-400	5	-1.80	4198654850	191961	19.11	22000	22400	21350	28850	15550	22200	21872.24	5.68	0	-13823	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	5016	105.83	2.32	12	0.83	206.00	9393.00	24400	20240819	-10.66	11000	20231024	98.18	24400	-10.66	20240819	11450	90.39	20240119	24400	-10.66	20240819	11000	98.18	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
65	20240821	090626	57	100.00	KOSPI		기계	N	N	N	N		N	21500	-700	5	-3.15	1208396350	55753	5.55	22000	22000	21400	28850	15550	22200	21672.99	5.68	0	-15534	23666	22932	22066	21332	20466	23300	21700	575	6650	2500	16420	50	1	23008904	4947	104.37	2.29	12	0.24	206.00	9393.00	24400	20240819	-11.89	11000	20231024	95.45	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11000	95.45	20231024	0.89	N	077970	2500	575 억		1308035	N	N	0	N	00	N
66	20240820	160619	54	100.00	KOSPI		기계	N	N	N	N		N	22200	-800	5	-3.48	21979492900	997128	23.46	22000	22800	21200	29900	16100	23000	22042.36	6.33	0	70584	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5108	107.77	2.36	12	4.33	206.00	9393.00	24400	20240819	-9.02	11000	20231024	101.82	24400	-9.02	20240819	11450	93.89	20240119	24400	-9.02	20240819	11000	101.82	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
67	20240820	150628	54	100.00	KOSPI		기계	N	N	N	N		N	22200	-800	5	-3.48	20337400850	923153	21.72	22000	22800	21200	29900	16100	23000	22030.24	6.33	0	90949	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5108	107.77	2.36	12	4.01	206.00	9393.00	24400	20240819	-9.02	11000	20231024	101.82	24400	-9.02	20240819	11450	93.89	20240119	24400	-9.02	20240819	11000	101.82	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
68	20240820	140626	54	100.00	KOSPI		기계	N	N	N	N		N	21850	-1150	5	-5.00	18401594650	835178	19.65	22000	22800	21200	29900	16100	23000	22033.00	6.33	0	98838	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5027	106.07	2.33	12	3.63	206.00	9393.00	24400	20240819	-10.45	11000	20231024	98.64	24400	-10.45	20240819	11450	90.83	20240119	24400	-10.45	20240819	11000	98.64	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
69	20240820	130627	54	100.00	KOSPI		기계	N	N	N	N		N	21900	-1100	5	-4.78	16733452800	759413	17.87	22000	22800	21200	29900	16100	23000	22034.56	6.33	0	107711	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5039	106.31	2.33	12	3.30	206.00	9393.00	24400	20240819	-10.25	11000	20231024	99.09	24400	-10.25	20240819	11450	91.27	20240119	24400	-10.25	20240819	11000	99.09	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
70	20240820	120626	54	100.00	KOSPI		기계	N	N	N	N		N	22250	-750	5	-3.26	15287076450	693570	16.32	22000	22800	21200	29900	16100	23000	22040.97	6.33	0	107546	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5119	108.01	2.37	12	3.01	206.00	9393.00	24400	20240819	-8.81	11000	20231024	102.27	24400	-8.81	20240819	11450	94.32	20240119	24400	-8.81	20240819	11000	102.27	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
71	20240820	110623	54	100.00	KOSPI		기계	N	N	N	N		N	21850	-1150	5	-5.00	13866960250	629248	14.80	22000	22800	21200	29900	16100	23000	22037.16	6.33	0	100705	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5027	106.07	2.33	12	2.73	206.00	9393.00	24400	20240819	-10.45	11000	20231024	98.64	24400	-10.45	20240819	11450	90.83	20240119	24400	-10.45	20240819	11000	98.64	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
72	20240820	100621	54	100.00	KOSPI		기계	N	N	N	N		N	22200	-800	5	-3.48	7045106600	315592	7.43	22000	22800	21900	29900	16100	23000	22323.19	6.33	0	42597	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5108	107.77	2.36	12	1.37	206.00	9393.00	24400	20240819	-9.02	11000	20231024	101.82	24400	-9.02	20240819	11450	93.89	20240119	24400	-9.02	20240819	11000	101.82	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
73	20240820	090623	54	100.00	KOSPI		기계	N	N	N	N		N	22150	-850	5	-3.70	2684266350	121437	2.86	22000	22450	21900	29900	16100	23000	22103.26	6.33	0	24031	26066	24532	22866	21332	19666	25300	22100	575	6900	2500	17020	50	1	23008904	5096	107.52	2.36	12	0.53	206.00	9393.00	24400	20240819	-9.22	11000	20231024	101.36	24400	-9.22	20240819	11450	93.45	20240119	24400	-9.22	20240819	11000	101.36	20231024	0.82	N	077970	2500	575 억		1456648	N	N	2284	N	01	N
74	20240819	160616	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	23000	1450	2	6.73	68413707500	3017426	75.47	22250	24400	21200	28000	15100	21550	22672.64	0.98	0	10405	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5292	111.65	2.45	12	13.11	206.00	9393.00	24400	20240819	-5.74	11000	20231024	109.09	24400	-5.74	20240819	11450	100.87	20240119	24400	-5.74	20240819	11000	109.09	20231024	0.56	N	077970	2500	575 억		224810	N	N	2284	N	00	N
75	20240819	150621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	22800	1250	2	5.80	66589543950	2937556	73.47	22250	24400	21200	28000	15100	21550	22668.40	0.98	0	-13918	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5246	110.68	2.43	12	12.77	206.00	9393.00	24400	20240819	-6.56	11000	20231024	107.27	24400	-6.56	20240819	11450	99.13	20240119	24400	-6.56	20240819	11000	107.27	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
76	20240819	140621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	23150	1600	2	7.42	64007498100	2824553	70.65	22250	24400	21200	28000	15100	21550	22661.16	0.98	0	-37018	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5327	112.38	2.46	12	12.28	206.00	9393.00	24400	20240819	-5.12	11000	20231024	110.45	24400	-5.12	20240819	11450	102.18	20240119	24400	-5.12	20240819	11000	110.45	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
77	20240819	130619	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	23050	1500	2	6.96	61496438650	2715640	67.92	22250	24400	21200	28000	15100	21550	22645.33	0.98	0	-69119	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5304	111.89	2.45	12	11.80	206.00	9393.00	24400	20240819	-5.53	11000	20231024	109.55	24400	-5.53	20240819	11450	101.31	20240119	24400	-5.53	20240819	11000	109.55	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
78	20240819	120620	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	23350	1800	2	8.35	57011182650	2523778	63.12	22250	24400	21200	28000	15100	21550	22589.67	0.98	0	-79911	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5373	113.35	2.49	12	10.97	206.00	9393.00	24400	20240819	-4.30	11000	20231024	112.27	24400	-4.30	20240819	11450	103.93	20240119	24400	-4.30	20240819	11000	112.27	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
79	20240819	110621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	23500	1950	2	9.05	35214629550	1594456	39.88	22250	23550	21200	28000	15100	21550	22085.71	0.98	0	-51411	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5407	114.08	2.50	12	6.93	206.00	9393.00	23550	20240819	-0.21	11000	20231024	113.64	23550	-0.21	20240819	11450	105.24	20240119	23550	-0.21	20240819	11000	113.64	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
80	20240819	100621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21750	200	2	0.93	21267267200	976282	24.42	22250	22350	21200	28000	15100	21550	21783.97	0.98	0	-71909	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	5004	105.58	2.32	12	4.24	206.00	9393.00	22350	20240819	-2.68	11000	20231024	97.73	22350	-2.68	20240819	11450	89.96	20240119	22350	-2.68	20240819	11000	97.73	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
81	20240819	090621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21350	-200	5	-0.93	7885852900	360976	9.03	22250	22350	21350	28000	15100	21550	21846.02	0.98	0	-55549	24970	23260	19840	18130	14710	24115	18985	575	6450	2500	15940	50	1	23008904	4912	103.64	2.27	12	1.57	206.00	9393.00	22350	20240819	-4.47	11000	20231024	94.09	22350	-4.47	20240819	11450	86.46	20240119	22350	-4.47	20240819	11000	94.09	20231024	0.56	N	077970	2500	575 억		224810	N	N	46	N	00	N
82	20240816	160615	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21550	4940	1	29.74	79888304120	3996733	188.83	16650	21550	16420	21550	11630	16610	19990.77	0.05	0	248838	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	50	1	23008904	4958	104.61	2.29	12	17.37	206.00	9393.00	21550	20240816	0.00	11000	20231024	95.91	21550	0.00	20240816	11450	88.21	20240119	21550	0.00	20240816	11000	95.91	20231024	0.56	N	077970	2500	575 억		11833	N	N	46	N	00	N
83	20240816	150617	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21550	4940	1	29.74	77972121220	3907815	184.63	16650	21550	16420	21550	11630	16610	19955.38	0.05	0	258046	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	50	1	23008904	4958	104.61	2.29	12	16.98	206.00	9393.00	21550	20240816	0.00	11000	20231024	95.91	21550	0.00	20240816	11450	88.21	20240119	21550	0.00	20240816	11000	95.91	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
84	20240816	140620	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21450	4840	2	29.14	76134195420	3822398	180.60	16650	21550	16420	21550	11630	16610	19920.45	0.05	0	245612	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	50	1	23008904	4935	104.13	2.28	12	16.61	206.00	9393.00	21550	20240816	-0.46	11000	20231024	95.00	21550	-0.46	20240816	11450	87.34	20240119	21550	-0.46	20240816	11000	95.00	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
85	20240816	130621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21150	4540	2	27.33	69993831420	3534920	167.01	16650	21550	16420	21550	11630	16610	19803.33	0.05	0	218628	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	50	1	23008904	4866	102.67	2.25	12	15.36	206.00	9393.00	21550	20240816	-1.86	11000	20231024	92.27	21550	-1.86	20240816	11450	84.72	20240119	21550	-1.86	20240816	11000	92.27	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
86	20240816	120617	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	21350	4740	2	28.54	58972808070	3017544	142.57	16650	21450	16420	21550	11630	16610	19546.17	0.05	0	157534	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	50	1	23008904	4912	103.64	2.27	12	13.11	206.00	9393.00	21450	20240816	-0.47	11000	20231024	94.09	21450	-0.47	20240816	11450	86.46	20240119	21450	-0.47	20240816	11000	94.09	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
87	20240816	110621	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	20700	4090	2	24.62	44510184320	2325859	109.89	16650	20850	16420	21550	11630	16610	19140.28	0.05	0	150598	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	50	1	23008904	4763	100.49	2.20	12	10.11	206.00	9393.00	20850	20240816	-0.72	11000	20231024	88.18	20850	-0.72	20240816	11450	80.79	20240119	20850	-0.72	20240816	11000	88.18	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
88	20240816	100616	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	18920	2310	2	13.91	25853037840	1388968	65.62	16650	19450	16420	21550	11630	16610	18617.36	0.05	0	139726	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	10	1	23008904	4353	91.84	2.01	12	6.04	206.00	9393.00	19450	20240816	-2.72	11000	20231024	72.00	19450	-2.72	20240816	11450	65.24	20240119	19450	-2.72	20240816	11000	72.00	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
89	20240816	090619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17910	1300	2	7.83	4274376250	247348	11.69	16650	17950	16420	21550	11630	16610	17288.87	0.05	0	53014	19616	18112	16086	14582	12556	18865	15335	575	4940	2500	12290	10	1	23008904	4121	86.94	1.91	12	1.08	206.00	9393.00	18660	20240625	-4.02	11000	20231024	62.82	18660	-4.02	20240625	11450	56.42	20240119	18660	-4.02	20240625	11000	62.82	20231024	0.56	N	077970	2500	575 억		11833	N	N	2	N	00	N
90	20240814	160618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16610	2460	2	17.39	34785999080	2065450	2635.01	14250	17590	14060	18390	9910	14150	16842.60	0.46	0	-62989	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3822	80.63	1.77	12	8.98	206.00	9393.00	18660	20240625	-10.99	11000	20231024	51.00	18660	-10.99	20240625	11450	45.07	20240119	18660	-10.99	20240625	11000	51.00	20231024	0.57	N	077970	2500	575 억		106033	N	N	2	N	00	N
91	20240814	150619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17380	3230	2	22.83	24900002950	1491241	1902.46	14250	17420	14060	18390	9910	14150	16697.50	0.46	0	-43432	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3999	84.37	1.85	12	6.48	206.00	9393.00	18660	20240625	-6.86	11000	20231024	58.00	18660	-6.86	20240625	11450	51.79	20240119	18660	-6.86	20240625	11000	58.00	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
92	20240814	140624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14280	130	2	0.92	720767810	50828	64.84	14250	14350	14060	18390	9910	14150	14180.53	0.46	0	15762	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3286	69.32	1.52	12	0.22	206.00	9393.00	18660	20240625	-23.47	11000	20231024	29.82	18660	-23.47	20240625	11450	24.72	20240119	18660	-23.47	20240625	11000	29.82	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
93	20240814	130620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14240	90	2	0.64	614542760	43371	55.33	14250	14350	14060	18390	9910	14150	14169.44	0.46	0	10767	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3276	69.13	1.52	12	0.19	206.00	9393.00	18660	20240625	-23.69	11000	20231024	29.45	18660	-23.69	20240625	11450	24.37	20240119	18660	-23.69	20240625	11000	29.45	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
94	20240814	120617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14300	150	2	1.06	504165620	35631	45.46	14250	14350	14060	18390	9910	14150	14149.63	0.46	0	8864	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3290	69.42	1.52	12	0.15	206.00	9393.00	18660	20240625	-23.37	11000	20231024	30.00	18660	-23.37	20240625	11450	24.89	20240119	18660	-23.37	20240625	11000	30.00	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
95	20240814	110614	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	-40	5	-0.28	334855890	23747	30.30	14250	14250	14060	18390	9910	14150	14100.98	0.46	0	186	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3247	68.50	1.50	12	0.10	206.00	9393.00	18660	20240625	-24.38	11000	20231024	28.27	18660	-24.38	20240625	11450	23.23	20240119	18660	-24.38	20240625	11000	28.27	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
96	20240814	100614	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	-60	5	-0.42	225800710	16016	20.43	14250	14250	14060	18390	9910	14150	14098.45	0.46	0	-1140	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3242	68.40	1.50	12	0.07	206.00	9393.00	18660	20240625	-24.49	11000	20231024	28.09	18660	-24.49	20240625	11450	23.06	20240119	18660	-24.49	20240625	11000	28.09	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
97	20240814	090647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14100	-50	5	-0.35	56111780	3968	5.06	14250	14250	14100	18390	9910	14150	14141.07	0.46	0	-729	14470	14310	14160	14000	13850	14235	13925	575	4240	2500	10470	10	1	23008904	3244	68.45	1.50	12	0.02	206.00	9393.00	18660	20240625	-24.44	11000	20231024	28.18	18660	-24.44	20240625	11450	23.14	20240119	18660	-24.44	20240625	11000	28.18	20231024	0.57	N	077970	2500	575 억		106033	N	N	5	N	00	N
98	20240813	160608	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14150	-110	5	-0.77	1099721910	78129	107.71	14250	14320	14010	18530	9990	14260	14075.72	0.55	0	4754	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3256	68.69	1.51	12	0.34	206.00	9393.00	18660	20240625	-24.17	11000	20231024	28.64	18660	-24.17	20240625	11450	23.58	20240119	18660	-24.17	20240625	11000	28.64	20231024	0.52	N	077970	2500	575 억		126943	N	N	5	N	00	N
99	20240813	150612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	-210	5	-1.47	1026472630	72931	100.54	14250	14320	14010	18530	9990	14260	14074.57	0.55	0	6043	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3233	68.20	1.50	12	0.32	206.00	9393.00	18660	20240625	-24.71	11000	20231024	27.73	18660	-24.71	20240625	11450	22.71	20240119	18660	-24.71	20240625	11000	27.73	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
100	20240813	140613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14030	-230	5	-1.61	876234120	62224	85.78	14250	14320	14010	18530	9990	14260	14081.93	0.55	0	3808	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3228	68.11	1.49	12	0.27	206.00	9393.00	18660	20240625	-24.81	11000	20231024	27.55	18660	-24.81	20240625	11450	22.53	20240119	18660	-24.81	20240625	11000	27.55	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
101	20240813	130613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14030	-230	5	-1.61	696046370	49400	68.10	14250	14320	14010	18530	9990	14260	14090.01	0.55	0	205	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3228	68.11	1.49	12	0.21	206.00	9393.00	18660	20240625	-24.81	11000	20231024	27.55	18660	-24.81	20240625	11450	22.53	20240119	18660	-24.81	20240625	11000	27.55	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
102	20240813	120609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14030	-230	5	-1.61	561133460	39799	54.87	14250	14320	14010	18530	9990	14260	14099.18	0.55	0	-3115	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3228	68.11	1.49	12	0.17	206.00	9393.00	18660	20240625	-24.81	11000	20231024	27.55	18660	-24.81	20240625	11450	22.53	20240119	18660	-24.81	20240625	11000	27.55	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
103	20240813	110607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14060	-200	5	-1.40	438271440	31045	42.80	14250	14320	14040	18530	9990	14260	14117.30	0.55	0	-2211	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3235	68.25	1.50	12	0.13	206.00	9393.00	18660	20240625	-24.65	11000	20231024	27.82	18660	-24.65	20240625	11450	22.79	20240119	18660	-24.65	20240625	11000	27.82	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
104	20240813	100609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14150	-110	5	-0.77	290923640	20584	28.38	14250	14320	14040	18530	9990	14260	14133.48	0.55	0	-2851	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3256	68.69	1.51	12	0.09	206.00	9393.00	18660	20240625	-24.17	11000	20231024	28.64	18660	-24.17	20240625	11450	23.58	20240119	18660	-24.17	20240625	11000	28.64	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
105	20240813	090613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14280	20	2	0.14	25508610	1796	2.48	14250	14280	14120	18530	9990	14260	14203.01	0.55	0	798	14473	14366	14183	14076	13893	14275	13985	575	4270	2500	10550	10	1	23008904	3286	69.32	1.52	12	0.01	206.00	9393.00	18660	20240625	-23.47	11000	20231024	29.82	18660	-23.47	20240625	11450	24.72	20240119	18660	-23.47	20240625	11000	29.82	20231024	0.52	N	077970	2500	575 억		126943	N	N	442	N	00	N
106	20240812	160606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14260	40	2	0.28	1022668860	72391	59.36	14290	14290	14000	18480	9960	14220	14126.88	0.63	0	5928	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3281	69.22	1.52	12	0.31	206.00	9393.00	18660	20240625	-23.58	11000	20231024	29.64	18660	-23.58	20240625	11450	24.54	20240119	18660	-23.58	20240625	11000	29.64	20231024	0.52	N	077970	2500	575 억		146087	N	N	442	N	00	N
107	20240812	150606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	-80	5	-0.56	975539690	69069	56.64	14290	14290	14000	18480	9960	14220	14124.13	0.63	0	4901	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3253	68.64	1.51	12	0.30	206.00	9393.00	18660	20240625	-24.22	11000	20231024	28.55	18660	-24.22	20240625	11450	23.49	20240119	18660	-24.22	20240625	11000	28.55	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
108	20240812	140605	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	-80	5	-0.56	833397220	59012	48.39	14290	14290	14000	18480	9960	14220	14122.50	0.63	0	3293	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3253	68.64	1.51	12	0.26	206.00	9393.00	18660	20240625	-24.22	11000	20231024	28.55	18660	-24.22	20240625	11450	23.49	20240119	18660	-24.22	20240625	11000	28.55	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
109	20240812	130603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14140	-80	5	-0.56	717808040	50851	41.70	14290	14290	14000	18480	9960	14220	14115.91	0.63	0	1615	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3253	68.64	1.51	12	0.22	206.00	9393.00	18660	20240625	-24.22	11000	20231024	28.55	18660	-24.22	20240625	11450	23.49	20240119	18660	-24.22	20240625	11000	28.55	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
110	20240812	120601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14080	-140	5	-0.98	626172540	44355	36.37	14290	14290	14000	18480	9960	14220	14117.29	0.63	0	97	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3240	68.35	1.50	12	0.19	206.00	9393.00	18660	20240625	-24.54	11000	20231024	28.00	18660	-24.54	20240625	11450	22.97	20240119	18660	-24.54	20240625	11000	28.00	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
111	20240812	110603	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14120	-100	5	-0.70	503611190	35650	29.23	14290	14290	14000	18480	9960	14220	14126.54	0.63	0	-2799	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3249	68.54	1.50	12	0.15	206.00	9393.00	18660	20240625	-24.33	11000	20231024	28.36	18660	-24.33	20240625	11450	23.32	20240119	18660	-24.33	20240625	11000	28.36	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
112	20240812	100600	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14130	-90	5	-0.63	320918690	22773	18.67	14290	14290	14000	18480	9960	14220	14092.07	0.63	0	-5476	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3251	68.59	1.50	12	0.10	206.00	9393.00	18660	20240625	-24.28	11000	20231024	28.45	18660	-24.28	20240625	11450	23.41	20240119	18660	-24.28	20240625	11000	28.45	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
113	20240812	090558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14280	60	2	0.42	20756680	1457	1.19	14290	14290	14220	18480	9960	14220	14246.18	0.63	0	-479	14866	14542	14326	14002	13786	14435	13895	575	4260	2500	10520	10	1	23008904	3286	69.32	1.52	12	0.01	206.00	9393.00	18660	20240625	-23.47	11000	20231024	29.82	18660	-23.47	20240625	11450	24.72	20240119	18660	-23.47	20240625	11000	29.82	20231024	0.52	N	077970	2500	575 억		146087	N	N	0	N	00	N
114	20240809	160556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14220	-90	5	-0.63	1743120850	121785	116.26	14430	14650	14110	18600	10020	14310	14313.50	0.74	0	2985	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3272	69.03	1.51	12	0.53	206.00	9393.00	18660	20240625	-23.79	11000	20231024	29.27	18660	-23.79	20240625	11450	24.19	20240119	18660	-23.79	20240625	11000	29.27	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
115	20240809	150611	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14220	-90	5	-0.63	1661724930	116064	110.80	14430	14650	14110	18600	10020	14310	14317.32	0.74	0	3062	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3272	69.03	1.51	12	0.50	206.00	9393.00	18660	20240625	-23.79	11000	20231024	29.27	18660	-23.79	20240625	11450	24.19	20240119	18660	-23.79	20240625	11000	29.27	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
116	20240809	140609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14130	-180	5	-1.26	1190995450	83126	79.36	14430	14650	14130	18600	10020	14310	14327.59	0.74	0	-2326	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3251	68.59	1.50	12	0.36	206.00	9393.00	18660	20240625	-24.28	11000	20231024	28.45	18660	-24.28	20240625	11450	23.41	20240119	18660	-24.28	20240625	11000	28.45	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
117	20240809	130609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14260	-50	5	-0.35	974929360	67921	64.84	14430	14650	14200	18600	10020	14310	14353.87	0.74	0	-2641	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3281	69.22	1.52	12	0.30	206.00	9393.00	18660	20240625	-23.58	11000	20231024	29.64	18660	-23.58	20240625	11450	24.54	20240119	18660	-23.58	20240625	11000	29.64	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
118	20240809	120606	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14240	-70	5	-0.49	837964770	58293	55.65	14430	14650	14230	18600	10020	14310	14375.05	0.74	0	-1699	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3276	69.13	1.52	12	0.25	206.00	9393.00	18660	20240625	-23.69	11000	20231024	29.45	18660	-23.69	20240625	11450	24.37	20240119	18660	-23.69	20240625	11000	29.45	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
119	20240809	110600	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14320	10	2	0.07	638518200	44351	42.34	14430	14650	14250	18600	10020	14310	14396.93	0.74	0	-4773	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3295	69.51	1.52	12	0.19	206.00	9393.00	18660	20240625	-23.26	11000	20231024	30.18	18660	-23.26	20240625	11450	25.07	20240119	18660	-23.26	20240625	11000	30.18	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
120	20240809	100610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14390	80	2	0.56	436700390	30279	28.91	14430	14650	14250	18600	10020	14310	14422.55	0.74	0	-4400	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3311	69.85	1.53	12	0.13	206.00	9393.00	18660	20240625	-22.88	11000	20231024	30.82	18660	-22.88	20240625	11450	25.68	20240119	18660	-22.88	20240625	11000	30.82	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
121	20240809	090602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14590	280	2	1.96	33552650	2314	2.21	14430	14650	14370	18600	10020	14310	14499.85	0.74	0	-81	14970	14640	14200	13870	13430	14805	14035	575	4290	2500	10580	10	1	23008904	3357	70.83	1.55	12	0.01	206.00	9393.00	18660	20240625	-21.81	11000	20231024	32.64	18660	-21.81	20240625	11450	27.42	20240119	18660	-21.81	20240625	11000	32.64	20231024	0.50	N	077970	2500	575 억		170185	N	N	0	N	00	N
122	20240808	160554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14310	200	2	1.42	1474795520	104459	96.01	14000	14530	13760	18340	9880	14110	14118.11	0.76	0	19866	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3293	69.47	1.52	12	0.45	206.00	9393.00	18660	20240625	-23.31	11000	20231024	30.09	18660	-23.31	20240625	11450	24.98	20240119	18660	-23.31	20240625	11000	30.09	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
123	20240808	150559	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14250	140	2	0.99	1374404760	97439	89.55	14000	14530	13760	18340	9880	14110	14105.28	0.76	0	18782	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3279	69.17	1.52	12	0.42	206.00	9393.00	18660	20240625	-23.63	11000	20231024	29.55	18660	-23.63	20240625	11450	24.45	20240119	18660	-23.63	20240625	11000	29.55	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
124	20240808	140601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14380	270	2	1.91	1171672940	83319	76.58	14000	14530	13760	18340	9880	14110	14062.49	0.76	0	21636	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3309	69.81	1.53	12	0.36	206.00	9393.00	18660	20240625	-22.94	11000	20231024	30.73	18660	-22.94	20240625	11450	25.59	20240119	18660	-22.94	20240625	11000	30.73	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
125	20240808	130601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	-60	5	-0.43	826593520	59048	54.27	14000	14230	13760	18340	9880	14110	13998.67	0.76	0	10976	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3233	68.20	1.50	12	0.26	206.00	9393.00	18660	20240625	-24.71	11000	20231024	27.73	18660	-24.71	20240625	11450	22.71	20240119	18660	-24.71	20240625	11000	27.73	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
126	20240808	120607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14100	-10	5	-0.07	695881860	49772	45.74	14000	14230	13760	18340	9880	14110	13981.39	0.76	0	9901	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3244	68.45	1.50	12	0.22	206.00	9393.00	18660	20240625	-24.44	11000	20231024	28.18	18660	-24.44	20240625	11450	23.14	20240119	18660	-24.44	20240625	11000	28.18	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
127	20240808	110602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14090	-20	5	-0.14	532265190	38109	35.03	14000	14230	13760	18340	9880	14110	13966.92	0.76	0	6656	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3242	68.40	1.50	12	0.17	206.00	9393.00	18660	20240625	-24.49	11000	20231024	28.09	18660	-24.49	20240625	11450	23.06	20240119	18660	-24.49	20240625	11000	28.09	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
128	20240808	100558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14030	-80	5	-0.57	324201490	23307	21.42	14000	14110	13760	18340	9880	14110	13910.05	0.76	0	1059	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3228	68.11	1.49	12	0.10	206.00	9393.00	18660	20240625	-24.81	11000	20231024	27.55	18660	-24.81	20240625	11450	22.53	20240119	18660	-24.81	20240625	11000	27.55	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
129	20240808	090556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	0	3	0.00	31667270	2259	2.08	14000	14110	13920	18340	9880	14110	14018.27	0.76	0	121	14896	14502	14306	13912	13716	14405	13815	575	4230	2500	10440	10	1	23008904	3247	68.50	1.50	12	0.01	206.00	9393.00	18660	20240625	-24.38	11000	20231024	28.27	18660	-24.38	20240625	11450	23.23	20240119	18660	-24.38	20240625	11000	28.27	20231024	0.46	N	077970	2500	575 억		175881	N	N	0	N	00	N
130	20240807	160546	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14110	-190	5	-1.33	1555060510	108752	60.85	14500	14700	14110	18590	10010	14300	14299.57	0.92	0	-9124	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3247	68.50	1.50	12	0.47	206.00	9393.00	18660	20240625	-24.38	11000	20231024	28.27	18660	-24.38	20240625	11450	23.23	20240119	18660	-24.38	20240625	11000	28.27	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
131	20240807	150556	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14230	-70	5	-0.49	1401008550	97862	54.76	14500	14700	14110	18590	10010	14300	14316.17	0.92	0	-7087	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3274	69.08	1.51	12	0.43	206.00	9393.00	18660	20240625	-23.74	11000	20231024	29.36	18660	-23.74	20240625	11450	24.28	20240119	18660	-23.74	20240625	11000	29.36	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
132	20240807	140559	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14260	-40	5	-0.28	1184183950	82644	46.24	14500	14700	14110	18590	10010	14300	14328.73	0.92	0	-3093	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3281	69.22	1.52	12	0.36	206.00	9393.00	18660	20240625	-23.58	11000	20231024	29.64	18660	-23.58	20240625	11450	24.54	20240119	18660	-23.58	20240625	11000	29.64	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
133	20240807	130554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14250	-50	5	-0.35	967829560	67474	37.76	14500	14700	14110	18590	10010	14300	14343.74	0.92	0	-7668	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3279	69.17	1.52	12	0.29	206.00	9393.00	18660	20240625	-23.63	11000	20231024	29.55	18660	-23.63	20240625	11450	24.45	20240119	18660	-23.63	20240625	11000	29.55	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
134	20240807	120558	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14350	50	2	0.35	853183440	59449	33.26	14500	14700	14110	18590	10010	14300	14351.52	0.92	0	-8091	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3302	69.66	1.53	12	0.26	206.00	9393.00	18660	20240625	-23.10	11000	20231024	30.45	18660	-23.10	20240625	11450	25.33	20240119	18660	-23.10	20240625	11000	30.45	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
135	20240807	110557	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14200	-100	5	-0.70	681608870	47437	26.54	14500	14700	14110	18590	10010	14300	14368.72	0.92	0	-10193	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3267	68.93	1.51	12	0.21	206.00	9393.00	18660	20240625	-23.90	11000	20231024	29.09	18660	-23.90	20240625	11450	24.02	20240119	18660	-23.90	20240625	11000	29.09	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
136	20240807	100551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14250	-50	5	-0.35	445636070	30970	17.33	14500	14700	14110	18590	10010	14300	14389.28	0.92	0	-2124	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3279	69.17	1.52	12	0.13	206.00	9393.00	18660	20240625	-23.63	11000	20231024	29.55	18660	-23.63	20240625	11450	24.45	20240119	18660	-23.63	20240625	11000	29.55	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
137	20240807	090552	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14520	220	2	1.54	82845190	5737	3.21	14500	14550	14320	18590	10010	14300	14440.51	0.92	0	910	15113	14706	13993	13586	12873	14910	13790	575	4290	2500	10580	10	1	23008904	3341	70.49	1.55	12	0.02	206.00	9393.00	18660	20240625	-22.19	11000	20231024	32.00	18660	-22.19	20240625	11450	26.81	20240119	18660	-22.19	20240625	11000	32.00	20231024	0.49	N	077970	2500	575 억		212826	N	N	0	N	00	N
138	20240806	160544	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14300	610	2	4.46	2517920890	178205	67.57	13850	14400	13280	17790	9590	13690	14128.83	1.06	0	-1944	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3290	69.42	1.52	12	0.77	206.00	9393.00	18660	20240625	-23.37	11000	20231024	30.00	18660	-23.37	20240625	11450	24.89	20240119	18660	-23.37	20240625	11000	30.00	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
139	20240806	150554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14340	650	2	4.75	2385687560	168978	64.07	13850	14350	13280	17790	9590	13690	14118.33	1.06	0	465	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3299	69.61	1.53	12	0.73	206.00	9393.00	18660	20240625	-23.15	11000	20231024	30.36	18660	-23.15	20240625	11450	25.24	20240119	18660	-23.15	20240625	11000	30.36	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
140	20240806	140551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14170	480	2	3.51	2092136240	148386	56.26	13850	14350	13280	17790	9590	13690	14099.28	1.06	0	3806	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3260	68.79	1.51	12	0.64	206.00	9393.00	18660	20240625	-24.06	11000	20231024	28.82	18660	-24.06	20240625	11450	23.76	20240119	18660	-24.06	20240625	11000	28.82	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
141	20240806	130551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14030	340	2	2.48	1504845490	107012	40.57	13850	14350	13280	17790	9590	13690	14062.40	1.06	0	-6605	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3228	68.11	1.49	12	0.47	206.00	9393.00	18660	20240625	-24.81	11000	20231024	27.55	18660	-24.81	20240625	11450	22.53	20240119	18660	-24.81	20240625	11000	27.55	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
142	20240806	120554	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13950	260	2	1.90	1380062980	98083	37.19	13850	14350	13280	17790	9590	13690	14070.36	1.06	0	-8508	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3210	67.72	1.49	12	0.43	206.00	9393.00	18660	20240625	-25.24	11000	20231024	26.82	18660	-25.24	20240625	11450	21.83	20240119	18660	-25.24	20240625	11000	26.82	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
143	20240806	110547	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13980	290	2	2.12	1216745440	86369	32.75	13850	14350	13280	17790	9590	13690	14087.76	1.06	0	-7509	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3217	67.86	1.49	12	0.38	206.00	9393.00	18660	20240625	-25.08	11000	20231024	27.09	18660	-25.08	20240625	11450	22.10	20240119	18660	-25.08	20240625	11000	27.09	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
144	20240806	100547	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14340	650	2	4.75	911585030	64604	24.49	13850	14350	13280	17790	9590	13690	14110.35	1.06	0	-4538	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3299	69.61	1.53	12	0.28	206.00	9393.00	18660	20240625	-23.15	11000	20231024	30.36	18660	-23.15	20240625	11450	25.24	20240119	18660	-23.15	20240625	11000	30.36	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
145	20240806	090548	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14230	540	2	3.94	146003570	10302	3.91	13850	14330	13850	17790	9590	13690	14172.35	1.06	0	-42	16043	14866	13873	12696	11703	14370	12200	575	4100	2500	10130	10	1	23008904	3274	69.08	1.51	12	0.04	206.00	9393.00	18660	20240625	-23.74	11000	20231024	29.36	18660	-23.74	20240625	11450	24.28	20240119	18660	-23.74	20240625	11000	29.36	20231024	0.46	N	077970	2500	575 억		244009	N	N	0	N	00	N
146	20240805	160539	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	-1560	5	-10.23	3646933760	263143	166.39	15000	15050	12880	19820	10680	15250	13859.26	1.15	0	18689	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3150	66.46	1.46	12	1.14	206.00	9393.00	18660	20240625	-26.63	11000	20231024	24.45	18660	-26.63	20240625	11450	19.56	20240119	18660	-26.63	20240625	11000	24.45	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
147	20240805	150548	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	-1710	5	-11.21	3400401080	244848	154.82	15000	15050	12880	19820	10680	15250	13887.80	1.15	0	16441	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3115	65.73	1.44	12	1.06	206.00	9393.00	18660	20240625	-27.44	11000	20231024	23.09	18660	-27.44	20240625	11450	18.25	20240119	18660	-27.44	20240625	11000	23.09	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
148	20240805	140550	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13700	-1550	5	-10.16	2522017720	179385	113.43	15000	15050	13700	19820	10680	15250	14059.25	1.15	0	5408	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3152	66.50	1.46	12	0.78	206.00	9393.00	18660	20240625	-26.58	11000	20231024	24.55	18660	-26.58	20240625	11450	19.65	20240119	18660	-26.58	20240625	11000	24.55	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
149	20240805	130547	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13860	-1390	5	-9.11	2044890580	144887	91.61	15000	15050	13850	19820	10680	15250	14113.69	1.15	0	5680	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3189	67.28	1.48	12	0.63	206.00	9393.00	18660	20240625	-25.72	11000	20231024	26.00	18660	-25.72	20240625	11450	21.05	20240119	18660	-25.72	20240625	11000	26.00	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
150	20240805	120544	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14010	-1240	5	-8.13	1719552840	121486	76.82	15000	15050	13890	19820	10680	15250	14154.33	1.15	0	2716	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3224	68.01	1.49	12	0.53	206.00	9393.00	18660	20240625	-24.92	11000	20231024	27.36	18660	-24.92	20240625	11450	22.36	20240119	18660	-24.92	20240625	11000	27.36	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
151	20240805	110546	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14000	-1250	5	-8.20	1386132670	97613	61.72	15000	15050	13890	19820	10680	15250	14200.29	1.15	0	-2420	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3221	67.96	1.49	12	0.42	206.00	9393.00	18660	20240625	-24.97	11000	20231024	27.27	18660	-24.97	20240625	11450	22.27	20240119	18660	-24.97	20240625	11000	27.27	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
152	20240805	100542	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13970	-1280	5	-8.39	1045119260	73164	46.26	15000	15050	13970	19820	10680	15250	14284.61	1.15	0	-5323	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3214	67.82	1.49	12	0.32	206.00	9393.00	18660	20240625	-25.13	11000	20231024	27.00	18660	-25.13	20240625	11450	22.01	20240119	18660	-25.13	20240625	11000	27.00	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
153	20240805	090539	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14470	-780	5	-5.11	236743990	16153	10.21	15000	15050	14000	19820	10680	15250	14656.35	1.15	0	-2938	16403	15826	15513	14936	14623	15670	14780	575	4570	2500	11280	10	1	23008904	3329	70.24	1.54	12	0.07	206.00	9393.00	18660	20240625	-22.45	11000	20231024	31.55	18660	-22.45	20240625	11450	26.38	20240119	18660	-22.45	20240625	11000	31.55	20231024	0.46	N	077970	2500	575 억		265327	N	N	13	N	00	N
154	20240802	160535	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15250	-850	5	-5.28	2446967960	157470	116.04	15710	16090	15200	20900	11270	16100	15537.85	1.29	0	-3803	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3509	74.03	1.62	12	0.68	206.00	9393.00	18660	20240625	-18.27	11000	20231024	38.64	18660	-18.27	20240625	11450	33.19	20240119	18660	-18.27	20240625	11000	38.64	20231024	0.50	N	077970	2500	575 억		295764	N	N	13	N	00	N
155	20240802	150533	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15270	-830	5	-5.16	2377453510	152911	112.68	15710	16090	15200	20900	11270	16100	15546.50	1.29	0	-4718	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3513	74.13	1.63	12	0.66	206.00	9393.00	18660	20240625	-18.17	11000	20231024	38.82	18660	-18.17	20240625	11450	33.36	20240119	18660	-18.17	20240625	11000	38.82	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
156	20240802	140537	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15350	-750	5	-4.66	2058235960	132013	97.28	15710	16090	15310	20900	11270	16100	15589.61	1.29	0	-7225	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3532	74.51	1.63	12	0.57	206.00	9393.00	18660	20240625	-17.74	11000	20231024	39.55	18660	-17.74	20240625	11450	34.06	20240119	18660	-17.74	20240625	11000	39.55	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
157	20240802	130537	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15450	-650	5	-4.04	1899179890	121661	89.65	15710	16090	15310	20900	11270	16100	15608.80	1.29	0	-9965	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3555	75.00	1.64	12	0.53	206.00	9393.00	18660	20240625	-17.20	11000	20231024	40.45	18660	-17.20	20240625	11450	34.93	20240119	18660	-17.20	20240625	11000	40.45	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
158	20240802	120536	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15510	-590	5	-3.66	1800484980	115275	84.95	15710	16090	15310	20900	11270	16100	15617.36	1.29	0	-10513	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3569	75.29	1.65	12	0.50	206.00	9393.00	18660	20240625	-16.88	11000	20231024	41.00	18660	-16.88	20240625	11450	35.46	20240119	18660	-16.88	20240625	11000	41.00	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
159	20240802	110537	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15470	-630	5	-3.91	1546465230	98812	72.81	15710	16090	15450	20900	11270	16100	15648.75	1.29	0	-10592	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3559	75.10	1.65	12	0.43	206.00	9393.00	18660	20240625	-17.10	11000	20231024	40.64	18660	-17.10	20240625	11450	35.11	20240119	18660	-17.10	20240625	11000	40.64	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
160	20240802	100532	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15580	-520	5	-3.23	1057284730	67382	49.65	15710	16090	15570	20900	11270	16100	15688.45	1.29	0	-6304	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3585	75.63	1.66	12	0.29	206.00	9393.00	18660	20240625	-16.51	11000	20231024	41.64	18660	-16.51	20240625	11450	36.07	20240119	18660	-16.51	20240625	11000	41.64	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
161	20240802	090538	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16050	-50	5	-0.31	111454720	7059	5.20	15710	16050	15710	20900	11270	16100	15770.24	1.29	0	2095	16533	16316	16163	15946	15793	16240	15870	575	4800	2500	11910	10	1	23008904	3693	77.91	1.71	12	0.03	206.00	9393.00	18660	20240625	-13.99	11000	20231024	45.91	18660	-13.99	20240625	11450	40.17	20240119	18660	-13.99	20240625	11000	45.91	20231024	0.50	N	077970	2500	575 억		295764	N	N	40	N	00	N
162	20240801	160532	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16100	-50	5	-0.31	2179005050	134698	88.21	16150	16380	16010	20950	11310	16150	16177.01	1.29	0	25713	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3704	78.16	1.71	12	0.59	206.00	9393.00	18660	20240625	-13.72	11000	20231024	46.36	18660	-13.72	20240625	11450	40.61	20240119	18660	-13.72	20240625	11000	46.36	20231024	0.48	N	077970	2500	575 억		295997	N	N	40	N	00	N
163	20240801	150548	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	20	2	0.12	2060504490	127345	83.39	16150	16380	16010	20950	11310	16150	16180.49	1.29	0	24787	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3721	78.50	1.72	12	0.55	206.00	9393.00	18660	20240625	-13.34	11000	20231024	47.00	18660	-13.34	20240625	11450	41.22	20240119	18660	-13.34	20240625	11000	47.00	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N
164	20240801	140542	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16190	40	2	0.25	1834182110	113323	74.21	16150	16380	16010	20950	11310	16150	16185.44	1.29	0	22230	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3725	78.59	1.72	12	0.49	206.00	9393.00	18660	20240625	-13.24	11000	20231024	47.18	18660	-13.24	20240625	11450	41.40	20240119	18660	-13.24	20240625	11000	47.18	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N
165	20240801	130534	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16240	90	2	0.56	1575882100	97419	63.80	16150	16380	16010	20950	11310	16150	16176.33	1.29	0	17022	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3737	78.83	1.73	12	0.42	206.00	9393.00	18660	20240625	-12.97	11000	20231024	47.64	18660	-12.97	20240625	11450	41.83	20240119	18660	-12.97	20240625	11000	47.64	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N
166	20240801	120539	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16210	60	2	0.37	1337652560	82688	54.15	16150	16380	16010	20950	11310	16150	16177.11	1.29	0	12654	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3730	78.69	1.73	12	0.36	206.00	9393.00	18660	20240625	-13.13	11000	20231024	47.36	18660	-13.13	20240625	11450	41.57	20240119	18660	-13.13	20240625	11000	47.36	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N
167	20240801	110538	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	20	2	0.12	1058782660	65497	42.89	16150	16380	16010	20950	11310	16150	16165.36	1.29	0	5316	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3721	78.50	1.72	12	0.28	206.00	9393.00	18660	20240625	-13.34	11000	20231024	47.00	18660	-13.34	20240625	11450	41.22	20240119	18660	-13.34	20240625	11000	47.00	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N
168	20240801	100535	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16210	60	2	0.37	589595820	36578	23.95	16150	16260	16010	20950	11310	16150	16118.86	1.29	0	-943	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3730	78.69	1.73	12	0.16	206.00	9393.00	18660	20240625	-13.13	11000	20231024	47.36	18660	-13.13	20240625	11450	41.57	20240119	18660	-13.13	20240625	11000	47.36	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N
169	20240801	090527	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16110	-40	5	-0.25	83230600	5167	3.38	16150	16150	16050	20950	11310	16150	16108.08	1.29	0	399	17416	16782	16366	15732	15316	16575	15525	575	4800	2500	11950	10	1	23008904	3707	78.20	1.72	12	0.02	206.00	9393.00	18660	20240625	-13.67	11000	20231024	46.45	18660	-13.67	20240625	11450	40.70	20240119	18660	-13.67	20240625	11000	46.45	20231024	0.48	N	077970	2500	575 억		295997	N	N	1	N	00	N