KissMeData/079550/price/prices-20240901.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	20240930	160655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	500	2	0.24	25736687000	121800	61.21	212500	214000	209500	273500	147500	210500	211304.61	21.64	0	18885	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46420	26.53	4.39	12	0.55	7953.00	48076.00	249000	20240717	-15.26	82000	20231019	157.32	249000	-15.26	20240717	104000	102.88	20240130	249000	-15.26	20240717	82000	157.32	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	149	N	00	N
3	20240930	150704	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	500	2	0.24	23960131500	113384	56.98	212500	214000	209500	273500	147500	210500	211319.88	21.64	0	18132	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46420	26.53	4.39	12	0.52	7953.00	48076.00	249000	20240717	-15.26	82000	20231019	157.32	249000	-15.26	20240717	104000	102.88	20240130	249000	-15.26	20240717	82000	157.32	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
4	20240930	140703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210500	0	3	0.00	19830810000	93828	47.15	212500	214000	209500	273500	147500	210500	211354.60	21.64	0	15440	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46310	26.47	4.38	12	0.43	7953.00	48076.00	249000	20240717	-15.46	82000	20231019	156.71	249000	-15.46	20240717	104000	102.40	20240130	249000	-15.46	20240717	82000	156.71	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
5	20240930	130702	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	1500	2	0.71	16449858500	77785	39.09	212500	214000	209500	273500	147500	210500	211481.04	21.64	0	10467	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46640	26.66	4.41	12	0.35	7953.00	48076.00	249000	20240717	-14.86	82000	20231019	158.54	249000	-14.86	20240717	104000	103.85	20240130	249000	-14.86	20240717	82000	158.54	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
6	20240930	120658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210500	0	3	0.00	14026437000	66306	33.32	212500	214000	209500	273500	147500	210500	211544.11	21.64	0	5659	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46310	26.47	4.38	12	0.30	7953.00	48076.00	249000	20240717	-15.46	82000	20231019	156.71	249000	-15.46	20240717	104000	102.40	20240130	249000	-15.46	20240717	82000	156.71	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
7	20240930	110656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	500	2	0.24	12480803500	58980	29.64	212500	214000	209500	273500	147500	210500	211614.52	21.64	0	4426	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46420	26.53	4.39	12	0.27	7953.00	48076.00	249000	20240717	-15.26	82000	20231019	157.32	249000	-15.26	20240717	104000	102.88	20240130	249000	-15.26	20240717	82000	157.32	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
8	20240930	100654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211500	1000	2	0.48	7454892500	35282	17.73	212500	213000	209500	273500	147500	210500	211298.98	21.64	0	856	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46530	26.59	4.40	12	0.16	7953.00	48076.00	249000	20240717	-15.06	82000	20231019	157.93	249000	-15.06	20240717	104000	103.37	20240130	249000	-15.06	20240717	82000	157.93	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
9	20240930	090630	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210500	0	3	0.00	2232644000	10558	5.31	212500	213000	210500	273500	147500	210500	211483.11	21.64	0	-4574	221500	216000	212000	206500	202500	214000	204500	1100	63000	5000	155770	500	1	22000000	46310	26.47	4.38	12	0.05	7953.00	48076.00	249000	20240717	-15.46	82000	20231019	156.71	249000	-15.46	20240717	104000	102.40	20240130	249000	-15.46	20240717	82000	156.71	20231019	1.27	N	079550	5000	1100 억		4760790	N	N	3109	N	00	N
10	20240927	160658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210500	-5500	5	-2.55	41609914500	196701	73.76	215500	217500	208000	280500	151500	216000	211534.05	21.55	0	16609	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46310	26.47	4.38	12	0.89	7953.00	48076.00	249000	20240717	-15.46	82000	20231019	156.71	249000	-15.46	20240717	104000	102.40	20240130	249000	-15.46	20240717	82000	156.71	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	3109	N	00	N
11	20240927	150703	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210500	-5500	5	-2.55	38384036500	181378	68.02	215500	217500	208000	280500	151500	216000	211617.27	21.55	0	17006	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46310	26.47	4.38	12	0.82	7953.00	48076.00	249000	20240717	-15.46	82000	20231019	156.71	249000	-15.46	20240717	104000	102.40	20240130	249000	-15.46	20240717	82000	156.71	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
12	20240927	140709	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	210000	-6000	5	-2.78	30673343500	144514	54.19	215500	217500	208500	280500	151500	216000	212243.89	21.55	0	9410	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46200	26.41	4.37	12	0.66	7953.00	48076.00	249000	20240717	-15.66	82000	20231019	156.10	249000	-15.66	20240717	104000	101.92	20240130	249000	-15.66	20240717	82000	156.10	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
13	20240927	130701	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	211000	-5000	5	-2.31	24860386000	116842	43.82	215500	217500	210000	280500	151500	216000	212760.92	21.55	0	11101	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46420	26.53	4.39	12	0.53	7953.00	48076.00	249000	20240717	-15.26	82000	20231019	157.32	249000	-15.26	20240717	104000	102.88	20240130	249000	-15.26	20240717	82000	157.32	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
14	20240927	120658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	-4000	5	-1.85	22464883500	105484	39.56	215500	217500	210000	280500	151500	216000	212960.91	21.55	0	11056	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46640	26.66	4.41	12	0.48	7953.00	48076.00	249000	20240717	-14.86	82000	20231019	158.54	249000	-14.86	20240717	104000	103.85	20240130	249000	-14.86	20240717	82000	158.54	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
15	20240927	110701	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212500	-3500	5	-1.62	19429807500	91170	34.19	215500	217500	210000	280500	151500	216000	213106.69	21.55	0	9627	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46750	26.72	4.42	12	0.41	7953.00	48076.00	249000	20240717	-14.66	82000	20231019	159.15	249000	-14.66	20240717	104000	104.33	20240130	249000	-14.66	20240717	82000	159.15	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
16	20240927	100700	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212500	-3500	5	-1.62	12758302500	59610	22.35	215500	217500	211500	280500	151500	216000	214019.57	21.55	0	6174	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	46750	26.72	4.42	12	0.27	7953.00	48076.00	249000	20240717	-14.66	82000	20231019	159.15	249000	-14.66	20240717	104000	104.33	20240130	249000	-14.66	20240717	82000	159.15	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
17	20240927	090701	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215500	-500	5	-0.23	3248583500	15077	5.65	215500	217500	214500	280500	151500	216000	215455.30	21.55	0	-32	228666	222332	216166	209832	203666	219250	206750	1100	64500	5000	159840	500	1	22000000	47410	27.10	4.48	12	0.07	7953.00	48076.00	249000	20240717	-13.45	82000	20231019	162.80	249000	-13.45	20240717	104000	107.21	20240130	249000	-13.45	20240717	82000	162.80	20231019	1.29	N	079550	5000	1100 억		4740695	N	N	711	N	00	N
18	20240926	160648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	216000	-5000	5	-2.26	56809012500	264508	152.20	222500	222500	210000	287000	155000	221000	214770.72	21.59	0	-8078	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	47520	27.16	4.49	12	1.20	7953.00	48076.00	249000	20240717	-13.25	82000	20231019	163.41	249000	-13.25	20240717	104000	107.69	20240130	249000	-13.25	20240717	82000	163.41	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	711	N	00	N
19	20240926	150648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215500	-5500	5	-2.49	52960805500	246677	141.94	222500	222500	210000	287000	155000	221000	214696.28	21.59	0	-12617	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	47410	27.10	4.48	12	1.12	7953.00	48076.00	249000	20240717	-13.45	82000	20231019	162.80	249000	-13.45	20240717	104000	107.21	20240130	249000	-13.45	20240717	82000	162.80	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
20	20240926	140657	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215500	-5500	5	-2.49	48886731500	227786	131.07	222500	222500	210000	287000	155000	221000	214616.17	21.59	0	-16020	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	47410	27.10	4.48	12	1.04	7953.00	48076.00	249000	20240717	-13.45	82000	20231019	162.80	249000	-13.45	20240717	104000	107.21	20240130	249000	-13.45	20240717	82000	162.80	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
21	20240926	130656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215000	-6000	5	-2.71	45374103000	211469	121.68	222500	222500	210000	287000	155000	221000	214565.39	21.59	0	-15492	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	47300	27.03	4.47	12	0.96	7953.00	48076.00	249000	20240717	-13.65	82000	20231019	162.20	249000	-13.65	20240717	104000	106.73	20240130	249000	-13.65	20240717	82000	162.20	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
22	20240926	120658	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214500	-6500	5	-2.94	39627129000	184826	106.35	222500	222500	210000	287000	155000	221000	214401.39	21.59	0	-15603	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	47190	26.97	4.46	12	0.84	7953.00	48076.00	249000	20240717	-13.86	82000	20231019	161.59	249000	-13.86	20240717	104000	106.25	20240130	249000	-13.86	20240717	82000	161.59	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
23	20240926	110656	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	-7500	5	-3.39	35895978000	167403	96.33	222500	222500	210000	287000	155000	221000	214427.46	21.59	0	-17292	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	46970	26.85	4.44	12	0.76	7953.00	48076.00	249000	20240717	-14.26	82000	20231019	160.37	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	82000	160.37	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
24	20240926	100657	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213000	-8000	5	-3.62	20899883500	96787	55.69	222500	222500	213000	287000	155000	221000	215935.47	21.59	0	-8259	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	46860	26.78	4.43	12	0.44	7953.00	48076.00	249000	20240717	-14.46	82000	20231019	159.76	249000	-14.46	20240717	104000	104.81	20240130	249000	-14.46	20240717	82000	159.76	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
25	20240926	090654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219500	-1500	5	-0.68	2360028000	10757	6.19	222500	222500	218000	287000	155000	221000	219390.59	21.59	0	-2797	228666	224832	221666	217832	214666	226750	219750	1100	66000	5000	163540	500	1	22000000	48290	27.60	4.57	12	0.05	7953.00	48076.00	249000	20240717	-11.85	82000	20231019	167.68	249000	-11.85	20240717	104000	111.06	20240130	249000	-11.85	20240717	82000	167.68	20231019	1.36	N	079550	5000	1100 억		4750022	N	N	35	N	00	N
26	20240925	160648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	221000	1000	2	0.45	38374024500	172344	89.01	218500	225500	218500	286000	154000	220000	222670.82	21.50	0	25308	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	48620	27.79	4.60	12	0.78	7953.00	48076.00	249000	20240717	-11.24	82000	20231019	169.51	249000	-11.24	20240717	104000	112.50	20240130	249000	-11.24	20240717	82000	169.51	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	35	N	00	N
27	20240925	150654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	2500	2	1.14	35446071000	159138	82.19	218500	225500	218500	286000	154000	220000	222737.98	21.50	0	24588	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	48950	27.98	4.63	12	0.72	7953.00	48076.00	249000	20240717	-10.64	82000	20231019	171.34	249000	-10.64	20240717	104000	113.94	20240130	249000	-10.64	20240717	82000	171.34	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
28	20240925	140655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	223000	3000	2	1.36	27160018500	122107	63.06	218500	225500	218500	286000	154000	220000	222428.06	21.50	0	15663	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	49060	28.04	4.64	12	0.56	7953.00	48076.00	249000	20240717	-10.44	82000	20231019	171.95	249000	-10.44	20240717	104000	114.42	20240130	249000	-10.44	20240717	82000	171.95	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
29	20240925	130654	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	2500	2	1.14	24317467000	109361	56.48	218500	225500	218500	286000	154000	220000	222359.63	21.50	0	12123	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	48950	27.98	4.63	12	0.50	7953.00	48076.00	249000	20240717	-10.64	82000	20231019	171.34	249000	-10.64	20240717	104000	113.94	20240130	249000	-10.64	20240717	82000	171.34	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
30	20240925	120653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	221500	1500	2	0.68	21900074500	98498	50.87	218500	225500	218500	286000	154000	220000	222340.34	21.50	0	10054	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	48730	27.85	4.61	12	0.45	7953.00	48076.00	249000	20240717	-11.04	82000	20231019	170.12	249000	-11.04	20240717	104000	112.98	20240130	249000	-11.04	20240717	82000	170.12	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
31	20240925	110651	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	223000	3000	2	1.36	20329445500	91432	47.22	218500	225500	218500	286000	154000	220000	222345.02	21.50	0	9773	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	49060	28.04	4.64	12	0.42	7953.00	48076.00	249000	20240717	-10.44	82000	20231019	171.95	249000	-10.44	20240717	104000	114.42	20240130	249000	-10.44	20240717	82000	171.95	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
32	20240925	100653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	221500	1500	2	0.68	15621824500	70231	36.27	218500	225500	218500	286000	154000	220000	222434.96	21.50	0	8047	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	48730	27.85	4.61	12	0.32	7953.00	48076.00	249000	20240717	-11.04	82000	20231019	170.12	249000	-11.04	20240717	104000	112.98	20240130	249000	-11.04	20240717	82000	170.12	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
33	20240925	090655	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	224000	4000	2	1.82	7152517500	32139	16.60	218500	225500	218500	286000	154000	220000	222549.63	21.50	0	6242	225000	222500	217500	215000	210000	223750	216250	1100	66000	5000	162800	500	1	22000000	49280	28.17	4.66	12	0.15	7953.00	48076.00	249000	20240717	-10.04	82000	20231019	173.17	249000	-10.04	20240717	104000	115.38	20240130	249000	-10.04	20240717	82000	173.17	20231019	1.37	N	079550	5000	1100 억		4729250	N	N	46	N	00	N
34	20240924	160648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	220000	5500	2	2.56	41401601000	190723	78.85	215000	220000	212500	278500	150500	214500	217069.50	21.27	0	53652	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	48400	27.66	4.58	12	0.87	7953.00	48076.00	249000	20240717	-11.65	82000	20231019	168.29	249000	-11.65	20240717	104000	111.54	20240130	249000	-11.65	20240717	82000	168.29	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	46	N	00	N
35	20240924	150649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219000	4500	2	2.10	35263786500	162785	67.30	215000	219500	212500	278500	150500	214500	216628.69	21.27	0	43066	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	48180	27.54	4.56	12	0.74	7953.00	48076.00	249000	20240717	-12.05	82000	20231019	167.07	249000	-12.05	20240717	104000	110.58	20240130	249000	-12.05	20240717	82000	167.07	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
36	20240924	140648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	3500	2	1.63	29993635000	138700	57.34	215000	219500	212500	278500	150500	214500	216248.95	21.27	0	38436	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	47960	27.41	4.53	12	0.63	7953.00	48076.00	249000	20240717	-12.45	82000	20231019	165.85	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	82000	165.85	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
37	20240924	130648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	217500	3000	2	1.40	23495008000	108982	45.06	215000	219000	212500	278500	150500	214500	215586.67	21.27	0	26670	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	47850	27.35	4.52	12	0.50	7953.00	48076.00	249000	20240717	-12.65	82000	20231019	165.24	249000	-12.65	20240717	104000	109.13	20240130	249000	-12.65	20240717	82000	165.24	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
38	20240924	120646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214500	0	3	0.00	16002646000	74455	30.78	215000	217500	212500	278500	150500	214500	214930.75	21.27	0	7610	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	47190	26.97	4.46	12	0.34	7953.00	48076.00	249000	20240717	-13.86	82000	20231019	161.59	249000	-13.86	20240717	104000	106.25	20240130	249000	-13.86	20240717	82000	161.59	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
39	20240924	110649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214000	-500	5	-0.23	14381305000	66903	27.66	215000	217500	212500	278500	150500	214500	214957.92	21.27	0	4710	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	47080	26.91	4.45	12	0.30	7953.00	48076.00	249000	20240717	-14.06	82000	20231019	160.98	249000	-14.06	20240717	104000	105.77	20240130	249000	-14.06	20240717	82000	160.98	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
40	20240924	100648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214000	-500	5	-0.23	11218672500	52111	21.54	215000	217500	212500	278500	150500	214500	215284.97	21.27	0	165	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	47080	26.91	4.45	12	0.24	7953.00	48076.00	249000	20240717	-14.06	82000	20231019	160.98	249000	-14.06	20240717	104000	105.77	20240130	249000	-14.06	20240717	82000	160.98	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
41	20240924	090649	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	215500	1000	2	0.47	2721122500	12648	5.23	215000	216500	212500	278500	150500	214500	215145.27	21.27	0	822	222500	218500	215000	211000	207500	216750	209250	1100	64000	5000	158730	500	1	22000000	47410	27.10	4.48	12	0.06	7953.00	48076.00	249000	20240717	-13.45	82000	20231019	162.80	249000	-13.45	20240717	104000	107.21	20240130	249000	-13.45	20240717	82000	162.80	20231019	1.31	N	079550	5000	1100 억		4678492	N	N	0	N	00	N
42	20240923	160646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214500	3500	2	1.66	51435888500	239947	58.65	219000	219000	211500	274000	148000	211000	214363.30	21.32	0	-26220	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	47190	26.97	4.46	12	1.09	7953.00	48076.00	249000	20240717	-13.86	82000	20231019	161.59	249000	-13.86	20240717	104000	106.25	20240130	249000	-13.86	20240717	82000	161.59	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
43	20240923	150647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	2500	2	1.18	46150597000	215331	52.63	219000	219000	211500	274000	148000	211000	214323.98	21.32	0	-32512	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	46970	26.85	4.44	12	0.98	7953.00	48076.00	249000	20240717	-14.26	82000	20231019	160.37	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	82000	160.37	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
44	20240923	140653	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212500	1500	2	0.71	40644085000	189551	46.33	219000	219000	211500	274000	148000	211000	214422.95	21.32	0	-37959	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	46750	26.72	4.42	12	0.86	7953.00	48076.00	249000	20240717	-14.66	82000	20231019	159.15	249000	-14.66	20240717	104000	104.33	20240130	249000	-14.66	20240717	82000	159.15	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
45	20240923	130648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	2500	2	1.18	36559805500	170315	41.63	219000	219000	211500	274000	148000	211000	214659.93	21.32	0	-36203	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	46970	26.85	4.44	12	0.77	7953.00	48076.00	249000	20240717	-14.26	82000	20231019	160.37	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	82000	160.37	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
46	20240923	120647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	2500	2	1.18	33758358000	157156	38.41	219000	219000	211500	274000	148000	211000	214807.95	21.32	0	-35188	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	46970	26.85	4.44	12	0.71	7953.00	48076.00	249000	20240717	-14.26	82000	20231019	160.37	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	82000	160.37	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
47	20240923	110648	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	214000	3000	2	1.42	30940226000	143934	35.18	219000	219000	211500	274000	148000	211000	214961.20	21.32	0	-32722	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	47080	26.91	4.45	12	0.65	7953.00	48076.00	249000	20240717	-14.06	82000	20231019	160.98	249000	-14.06	20240717	104000	105.77	20240130	249000	-14.06	20240717	82000	160.98	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
48	20240923	100647	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	213500	2500	2	1.18	25358844500	117834	28.80	219000	219000	211500	274000	148000	211000	215208.21	21.32	0	-30507	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	46970	26.85	4.44	12	0.54	7953.00	48076.00	249000	20240717	-14.26	82000	20231019	160.37	249000	-14.26	20240717	104000	105.29	20240130	249000	-14.26	20240717	82000	160.37	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
49	20240923	090646	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	212000	1000	2	0.47	11062446000	51315	12.54	219000	219000	211500	274000	148000	211000	215579.19	21.32	0	-21832	222666	216832	212666	206832	202666	214750	204750	1100	63000	5000	156140	500	1	22000000	46640	26.66	4.41	12	0.23	7953.00	48076.00	249000	20240717	-14.86	82000	20231019	158.54	249000	-14.86	20240717	104000	103.85	20240130	249000	-14.86	20240717	82000	158.54	20231019	1.30	N	079550	5000	1100 억		4689937	N	N	95	N	00	N
50	20240913	160615	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	207000	6500	2	3.24	43201706500	210861	68.70	202500	208000	200500	260500	140500	200500	204876.03	21.33	0	19382	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	45540	26.03	4.31	12	0.96	7953.00	48076.00	249000	20240717	-16.87	82000	20231019	152.44	249000	-16.87	20240717	104000	99.04	20240130	249000	-16.87	20240717	82000	152.44	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	134	N	00	N
51	20240913	150619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	206500	6000	2	2.99	40496019000	197768	64.43	202500	208000	200500	260500	140500	200500	204765.30	21.33	0	17212	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	45430	25.97	4.30	12	0.90	7953.00	48076.00	249000	20240717	-17.07	82000	20231019	151.83	249000	-17.07	20240717	104000	98.56	20240130	249000	-17.07	20240717	82000	151.83	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
52	20240913	140622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205500	5000	2	2.49	33762748000	165194	53.82	202500	207000	200500	260500	140500	200500	204382.43	21.33	0	13652	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	45210	25.84	4.27	12	0.75	7953.00	48076.00	249000	20240717	-17.47	82000	20231019	150.61	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	82000	150.61	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
53	20240913	130619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205500	5000	2	2.49	30919994000	151358	49.31	202500	207000	200500	260500	140500	200500	204283.87	21.33	0	12976	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	45210	25.84	4.27	12	0.69	7953.00	48076.00	249000	20240717	-17.47	82000	20231019	150.61	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	82000	150.61	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
54	20240913	120619	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	206500	6000	2	2.99	27620158500	135369	44.10	202500	207000	200500	260500	140500	200500	204036.09	21.33	0	11300	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	45430	25.97	4.30	12	0.62	7953.00	48076.00	249000	20240717	-17.07	82000	20231019	151.83	249000	-17.07	20240717	104000	98.56	20240130	249000	-17.07	20240717	82000	151.83	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
55	20240913	110620	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	3500	2	1.75	21079143500	103560	33.74	202500	206000	200500	260500	140500	200500	203545.25	21.33	0	6584	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	44880	25.65	4.24	12	0.47	7953.00	48076.00	249000	20240717	-18.07	82000	20231019	148.78	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	82000	148.78	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
56	20240913	100622	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	4500	2	2.24	14712335500	72404	23.59	202500	206000	200500	260500	140500	200500	203197.86	21.33	0	4293	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	45100	25.78	4.26	12	0.33	7953.00	48076.00	249000	20240717	-17.67	82000	20231019	150.00	249000	-17.67	20240717	104000	97.12	20240130	249000	-17.67	20240717	82000	150.00	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
57	20240913	090624	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204500	4000	2	2.00	4241719000	20889	6.81	202500	205000	201000	260500	140500	200500	203060.06	21.33	0	-2702	210833	205666	202333	197166	193833	204000	195500	1100	60000	5000	148370	500	1	22000000	44990	25.71	4.25	12	0.09	7953.00	48076.00	249000	20240717	-17.87	82000	20231019	149.39	249000	-17.87	20240717	104000	96.63	20240130	249000	-17.87	20240717	82000	149.39	20231019	1.37	N	079550	5000	1100 억		4693208	N	N	42	N	00	N
58	20240912	160612	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	0	3	0.00	61595271000	304836	58.60	204000	207500	199000	260500	140500	200500	202062.61	21.33	0	25369	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	44110	25.21	4.17	12	1.39	7953.00	48076.00	249000	20240717	-19.48	82000	20231019	144.51	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	82000	144.51	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	21	N	00	N
59	20240912	150618	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	0	3	0.00	54557621500	269727	51.85	204000	207500	199000	260500	140500	200500	202269.78	21.33	0	13716	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	44110	25.21	4.17	12	1.23	7953.00	48076.00	249000	20240717	-19.48	82000	20231019	144.51	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	82000	144.51	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
60	20240912	140620	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	199800	-700	5	-0.35	48267667400	238302	45.81	204000	207500	199000	260500	140500	200500	202548.31	21.33	0	5605	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	100	1	22000000	43956	25.12	4.16	12	1.08	7953.00	48076.00	249000	20240717	-19.76	82000	20231019	143.66	249000	-19.76	20240717	104000	92.12	20240130	249000	-19.76	20240717	82000	143.66	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
61	20240912	130617	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	201500	1000	2	0.50	40559070700	199852	38.42	204000	207500	199000	260500	140500	200500	202945.53	21.33	0	6866	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	44330	25.34	4.19	12	0.91	7953.00	48076.00	249000	20240717	-19.08	82000	20231019	145.73	249000	-19.08	20240717	104000	93.75	20240130	249000	-19.08	20240717	82000	145.73	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
62	20240912	120616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	2500	2	1.25	35768978700	176157	33.86	204000	207500	199000	260500	140500	200500	203051.70	21.33	0	3743	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	44660	25.52	4.22	12	0.80	7953.00	48076.00	249000	20240717	-18.47	82000	20231019	147.56	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	82000	147.56	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
63	20240912	110614	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	205000	4500	2	2.24	30948877200	152498	29.31	204000	207500	199000	260500	140500	200500	202946.12	21.33	0	1399	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	45100	25.78	4.26	12	0.69	7953.00	48076.00	249000	20240717	-17.67	82000	20231019	150.00	249000	-17.67	20240717	104000	97.12	20240130	249000	-17.67	20240717	82000	150.00	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
64	20240912	100616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	202000	1500	2	0.75	17959511200	89082	17.12	204000	205000	199000	260500	140500	200500	201606.51	21.33	0	-11191	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	44440	25.40	4.20	12	0.40	7953.00	48076.00	249000	20240717	-18.88	82000	20231019	146.34	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	82000	146.34	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
65	20240912	090616	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200000	-500	5	-0.25	7335833000	36186	6.96	204000	205000	200000	260500	140500	200500	202725.72	21.33	0	-13777	215100	207800	197700	190400	180300	211450	194050	1100	60000	5000	148370	500	1	22000000	44000	25.15	4.16	12	0.16	7953.00	48076.00	249000	20240717	-19.68	82000	20231019	143.90	249000	-19.68	20240717	104000	92.31	20240130	249000	-19.68	20240717	82000	143.90	20231019	1.39	N	079550	5000	1100 억		4693487	N	N	6	N	00	N
66	20240911	160603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	15300	2	8.26	103085242300	515536	230.64	191900	205000	187600	240500	129700	185200	199957.29	21.03	0	4339	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44110	25.21	4.17	12	2.34	7953.00	48076.00	249000	20240717	-19.48	82000	20231019	144.51	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	82000	144.51	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	6	N	00	N
67	20240911	150607	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	200500	15300	2	8.26	99092860300	495604	221.73	191900	205000	187600	240500	129700	185200	199944.34	21.03	0	2011	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44110	25.21	4.17	12	2.25	7953.00	48076.00	249000	20240717	-19.48	82000	20231019	144.51	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	82000	144.51	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
68	20240911	140607	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	202500	17300	2	9.34	89855683300	449534	201.12	191900	205000	187600	240500	129700	185200	199887.07	21.03	0	4863	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44550	25.46	4.21	12	2.04	7953.00	48076.00	249000	20240717	-18.67	82000	20231019	146.95	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	82000	146.95	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
69	20240911	130606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	202000	16800	2	9.07	81866282300	409829	183.35	191900	205000	187600	240500	129700	185200	199758.03	21.03	0	5526	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44440	25.40	4.20	12	1.86	7953.00	48076.00	249000	20240717	-18.88	82000	20231019	146.34	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	82000	146.34	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
70	20240911	120610	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	203000	17800	2	9.61	75888792800	380268	170.13	191900	205000	187600	240500	129700	185200	199567.51	21.03	0	7464	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44660	25.52	4.22	12	1.73	7953.00	48076.00	249000	20240717	-18.47	82000	20231019	147.56	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	82000	147.56	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
71	20240911	110601	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	204000	18800	2	10.15	68192261300	342257	153.12	191900	205000	187600	240500	129700	185200	199243.84	21.03	0	8959	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44880	25.65	4.24	12	1.56	7953.00	48076.00	249000	20240717	-18.07	82000	20231019	148.78	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	82000	148.78	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
72	20240911	100602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	202500	17300	2	9.34	50263011200	253723	113.51	191900	204500	187600	240500	129700	185200	198103.13	21.03	0	5392	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	500	1	22000000	44550	25.46	4.21	12	1.15	7953.00	48076.00	249000	20240717	-18.67	82000	20231019	146.95	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	82000	146.95	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
73	20240911	090611	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	192300	7100	2	3.83	6151423500	32217	14.41	191900	192400	187600	240500	129700	185200	190941.47	21.03	0	-7059	194066	189632	181466	177032	168866	191850	179250	1100	55300	5000	137040	100	1	22000000	42306	24.18	4.00	12	0.15	7953.00	48076.00	249000	20240717	-22.77	82000	20231019	134.51	249000	-22.77	20240717	104000	84.90	20240130	249000	-22.77	20240717	82000	134.51	20231019	1.38	N	079550	5000	1100 억		4627530	N	N	25	N	00	N
74	20240910	160605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	185200	11900	2	6.87	40230728500	221728	152.49	173300	185900	173300	225000	121400	173300	181437.41	21.07	0	-30716	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	40744	23.29	3.85	12	1.01	7953.00	48076.00	249000	20240717	-25.62	82000	20231019	125.85	249000	-25.62	20240717	104000	78.08	20240130	249000	-25.62	20240717	82000	125.85	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	25	N	00	N
75	20240910	150608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	185100	11800	2	6.81	38339469300	211509	145.46	173300	185900	173300	225000	121400	173300	181266.37	21.07	0	-29707	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	40722	23.27	3.85	12	0.96	7953.00	48076.00	249000	20240717	-25.66	82000	20231019	125.73	249000	-25.66	20240717	104000	77.98	20240130	249000	-25.66	20240717	82000	125.73	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
76	20240910	140605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	184400	11100	2	6.41	34125345700	188714	129.78	173300	185900	173300	225000	121400	173300	180831.02	21.07	0	-22865	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	40568	23.19	3.84	12	0.86	7953.00	48076.00	249000	20240717	-25.94	82000	20231019	124.88	249000	-25.94	20240717	104000	77.31	20240130	249000	-25.94	20240717	82000	124.88	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
77	20240910	130605	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	185300	12000	2	6.92	30015768800	166494	114.50	173300	185700	173300	225000	121400	173300	180281.38	21.07	0	-19760	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	40766	23.30	3.85	12	0.76	7953.00	48076.00	249000	20240717	-25.58	82000	20231019	125.98	249000	-25.58	20240717	104000	78.17	20240130	249000	-25.58	20240717	82000	125.98	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
78	20240910	120604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	183900	10600	2	6.12	25284469200	140889	96.89	173300	184500	173300	225000	121400	173300	179463.76	21.07	0	-18425	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	40458	23.12	3.83	12	0.64	7953.00	48076.00	249000	20240717	-26.14	82000	20231019	124.27	249000	-26.14	20240717	104000	76.83	20240130	249000	-26.14	20240717	82000	124.27	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
79	20240910	110603	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	183200	9900	2	5.71	20282945800	113593	78.12	173300	184400	173300	225000	121400	173300	178558.06	21.07	0	-14685	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	40304	23.04	3.81	12	0.52	7953.00	48076.00	249000	20240717	-26.43	82000	20231019	123.41	249000	-26.43	20240717	104000	76.15	20240130	249000	-26.43	20240717	82000	123.41	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
80	20240910	100606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	178700	5400	2	3.12	11912548300	67503	46.42	173300	179500	173300	225000	121400	173300	176474.35	21.07	0	-6085	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	39314	22.47	3.72	12	0.31	7953.00	48076.00	249000	20240717	-28.23	82000	20231019	117.93	249000	-28.23	20240717	104000	71.83	20240130	249000	-28.23	20240717	82000	117.93	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
81	20240910	090604	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176800	3500	2	2.02	3612134600	20592	14.16	173300	177200	173300	225000	121400	173300	175414.46	21.07	0	-1880	177700	175500	172100	169900	166500	176600	171000	1100	51700	5000	128240	100	1	22000000	38896	22.23	3.68	12	0.09	7953.00	48076.00	249000	20240717	-29.00	82000	20231019	115.61	249000	-29.00	20240717	104000	70.00	20240130	249000	-29.00	20240717	82000	115.61	20231019	1.45	N	079550	5000	1100 억		4636391	N	N	163	N	00	N
82	20240909	160553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173300	-1700	5	-0.97	24791655200	144169	71.62	170000	174300	168700	227500	122500	175000	171959.62	21.00	0	-1872	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	38126	21.79	3.60	12	0.66	7953.00	48076.00	249000	20240717	-30.40	82000	20231019	111.34	249000	-30.40	20240717	104000	66.63	20240130	249000	-30.40	20240717	82000	111.34	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	163	N	00	N
83	20240909	150556	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173200	-1800	5	-1.03	23034367300	134032	66.58	170000	174300	168700	227500	122500	175000	171857.01	21.00	0	-1516	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	38104	21.78	3.60	12	0.61	7953.00	48076.00	249000	20240717	-30.44	82000	20231019	111.22	249000	-30.44	20240717	104000	66.54	20240130	249000	-30.44	20240717	82000	111.22	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
84	20240909	140601	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	173200	-1800	5	-1.03	19769858600	115212	57.23	170000	173800	168700	227500	122500	175000	171595.22	21.00	0	-2331	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	38104	21.78	3.60	12	0.52	7953.00	48076.00	249000	20240717	-30.44	82000	20231019	111.22	249000	-30.44	20240717	104000	66.54	20240130	249000	-30.44	20240717	82000	111.22	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
85	20240909	130558	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172500	-2500	5	-1.43	16381190100	95621	47.50	170000	173400	168700	227500	122500	175000	171313.38	21.00	0	-2613	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	37950	21.69	3.59	12	0.43	7953.00	48076.00	249000	20240717	-30.72	82000	20231019	110.37	249000	-30.72	20240717	104000	65.87	20240130	249000	-30.72	20240717	82000	110.37	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
86	20240909	120555	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171500	-3500	5	-2.00	13598208100	79366	39.43	170000	173400	168700	227500	122500	175000	171335.02	21.00	0	772	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	37730	21.56	3.57	12	0.36	7953.00	48076.00	249000	20240717	-31.12	82000	20231019	109.15	249000	-31.12	20240717	104000	64.90	20240130	249000	-31.12	20240717	82000	109.15	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
87	20240909	110555	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	171000	-4000	5	-2.29	11439250100	66784	33.18	170000	173400	168700	227500	122500	175000	171286.79	21.00	0	2590	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	37620	21.50	3.56	12	0.30	7953.00	48076.00	249000	20240717	-31.33	82000	20231019	108.54	249000	-31.33	20240717	104000	64.42	20240130	249000	-31.33	20240717	82000	108.54	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
88	20240909	100600	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	172000	-3000	5	-1.71	9247764000	53986	26.82	170000	173400	168700	227500	122500	175000	171298.68	21.00	0	4201	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	37840	21.63	3.58	12	0.25	7953.00	48076.00	249000	20240717	-30.92	82000	20231019	109.76	249000	-30.92	20240717	104000	65.38	20240130	249000	-30.92	20240717	82000	109.76	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
89	20240909	090554	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	170800	-4200	5	-2.40	3308588600	19378	9.63	170000	172600	168700	227500	122500	175000	170737.45	21.00	0	3523	185200	180100	176900	171800	168600	178500	170200	1100	52500	5000	129500	100	1	22000000	37576	21.48	3.55	12	0.09	7953.00	48076.00	249000	20240717	-31.41	82000	20231019	108.29	249000	-31.41	20240717	104000	64.23	20240130	249000	-31.41	20240717	82000	108.29	20231019	1.48	N	079550	5000	1100 억		4620202	N	N	923	N	00	N
90	20240906	160548	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175000	-7200	5	-3.95	35061841200	199207	114.44	181600	182000	173700	236500	127600	182200	176008.33	20.82	0	50494	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38500	22.00	3.64	12	0.91	7953.00	48076.00	249000	20240717	-29.72	82000	20231019	113.41	249000	-29.72	20240717	104000	68.27	20240130	249000	-29.72	20240717	82000	113.41	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	923	N	00	N
91	20240906	150557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175500	-6700	5	-3.68	33148412000	188284	108.16	181600	182000	173700	236500	127600	182200	176054.83	20.82	0	47111	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38610	22.07	3.65	12	0.86	7953.00	48076.00	249000	20240717	-29.52	82000	20231019	114.02	249000	-29.52	20240717	104000	68.75	20240130	249000	-29.52	20240717	82000	114.02	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
92	20240906	140559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175300	-6900	5	-3.79	28897257000	163992	94.21	181600	182000	173700	236500	127600	182200	176210.76	20.82	0	38179	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38566	22.04	3.65	12	0.75	7953.00	48076.00	249000	20240717	-29.60	82000	20231019	113.78	249000	-29.60	20240717	104000	68.56	20240130	249000	-29.60	20240717	82000	113.78	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
93	20240906	130556	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175100	-7100	5	-3.90	25963993200	147270	84.60	181600	182000	173700	236500	127600	182200	176301.30	20.82	0	34655	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38522	22.02	3.64	12	0.67	7953.00	48076.00	249000	20240717	-29.68	82000	20231019	113.54	249000	-29.68	20240717	104000	68.37	20240130	249000	-29.68	20240717	82000	113.54	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
94	20240906	120557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175300	-6900	5	-3.79	23172202500	131385	75.48	181600	182000	173700	236500	127600	182200	176367.95	20.82	0	30568	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38566	22.04	3.65	12	0.60	7953.00	48076.00	249000	20240717	-29.60	82000	20231019	113.78	249000	-29.60	20240717	104000	68.56	20240130	249000	-29.60	20240717	82000	113.78	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
95	20240906	110559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	176000	-6200	5	-3.40	21117173200	119664	68.74	181600	182000	173700	236500	127600	182200	176469.75	20.82	0	27640	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38720	22.13	3.66	12	0.54	7953.00	48076.00	249000	20240717	-29.32	82000	20231019	114.63	249000	-29.32	20240717	104000	69.23	20240130	249000	-29.32	20240717	82000	114.63	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
96	20240906	100554	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	175100	-7100	5	-3.90	15090132800	85179	48.93	181600	182000	175000	236500	127600	182200	177156.89	20.82	0	17229	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	38522	22.02	3.64	12	0.39	7953.00	48076.00	249000	20240717	-29.68	82000	20231019	113.54	249000	-29.68	20240717	104000	68.37	20240130	249000	-29.68	20240717	82000	113.54	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
97	20240906	090557	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	179100	-3100	5	-1.70	1962937200	10888	6.25	181600	182000	179100	236500	127600	182200	180281.46	20.82	0	-2582	196066	189132	185066	178132	174066	187100	176100	1100	54300	5000	134820	100	1	22000000	39402	22.52	3.73	12	0.05	7953.00	48076.00	249000	20240717	-28.07	82000	20231019	118.41	249000	-28.07	20240717	104000	72.21	20240130	249000	-28.07	20240717	82000	118.41	20231019	1.47	N	079550	5000	1100 억		4580048	N	N	57	N	00	N
98	20240905	160547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	182200	-5600	5	-2.98	32241598200	173428	88.81	187900	192000	181000	244000	131500	187800	185914.63	20.66	0	33791	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	40084	22.91	3.79	12	0.79	7953.00	48076.00	249000	20240717	-26.83	82000	20231019	122.20	249000	-26.83	20240717	104000	75.19	20240130	249000	-26.83	20240717	82000	122.20	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	57	N	00	N
99	20240905	150556	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	183600	-4200	5	-2.24	29588126600	158892	81.37	187900	192000	181000	244000	131500	187800	186215.33	20.66	0	26945	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	40392	23.09	3.82	12	0.72	7953.00	48076.00	249000	20240717	-26.27	82000	20231019	123.90	249000	-26.27	20240717	104000	76.54	20240130	249000	-26.27	20240717	82000	123.90	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
100	20240905	140552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	181700	-6100	5	-3.25	24288077800	129928	66.54	187900	192000	181600	244000	131500	187800	186934.90	20.66	0	16379	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	39974	22.85	3.78	12	0.59	7953.00	48076.00	249000	20240717	-27.03	82000	20231019	121.59	249000	-27.03	20240717	104000	74.71	20240130	249000	-27.03	20240717	82000	121.59	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
101	20240905	130556	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	184400	-3400	5	-1.81	19738430300	105083	53.81	187900	192000	184000	244000	131500	187800	187836.57	20.66	0	9193	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	40568	23.19	3.84	12	0.48	7953.00	48076.00	249000	20240717	-25.94	82000	20231019	124.88	249000	-25.94	20240717	104000	77.31	20240130	249000	-25.94	20240717	82000	124.88	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
102	20240905	120552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	185800	-2000	5	-1.06	15240835700	80752	41.35	187900	192000	185600	244000	131500	187800	188736.32	20.66	0	2951	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	40876	23.36	3.86	12	0.37	7953.00	48076.00	249000	20240717	-25.38	82000	20231019	126.59	249000	-25.38	20240717	104000	78.65	20240130	249000	-25.38	20240717	82000	126.59	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
103	20240905	110549	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	188100	300	2	0.16	10898651100	57501	29.45	187900	192000	187800	244000	131500	187800	189538.46	20.66	0	4113	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	41382	23.65	3.91	12	0.26	7953.00	48076.00	249000	20240717	-24.46	82000	20231019	129.39	249000	-24.46	20240717	104000	80.87	20240130	249000	-24.46	20240717	82000	129.39	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
104	20240905	100550	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	189600	1800	2	0.96	7467620600	39336	20.14	187900	192000	187800	244000	131500	187800	189841.89	20.66	0	4531	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	41712	23.84	3.94	12	0.18	7953.00	48076.00	249000	20240717	-23.86	82000	20231019	131.22	249000	-23.86	20240717	104000	82.31	20240130	249000	-23.86	20240717	82000	131.22	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
105	20240905	090555	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	188500	700	2	0.37	1260239000	6686	3.42	187900	190400	187800	244000	131500	187800	188489.23	20.66	0	-1212	195333	191566	189633	185866	183933	190600	184900	1100	56200	5000	138970	100	1	22000000	41470	23.70	3.92	12	0.03	7953.00	48076.00	249000	20240717	-24.30	82000	20231019	129.88	249000	-24.30	20240717	104000	81.25	20240130	249000	-24.30	20240717	82000	129.88	20231019	1.50	N	079550	5000	1100 억		4544493	N	N	575	N	00	N
106	20240904	160542	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	187800	-8000	5	-4.09	36662363600	193074	111.57	190000	193400	187700	254500	137100	195800	189892.71	20.62	0	5810	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41316	23.61	3.91	12	0.88	7953.00	48076.00	249000	20240717	-24.58	79200	20230829	137.12	249000	-24.58	20240717	104000	80.58	20240130	249000	-24.58	20240717	82000	129.02	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	575	N	00	N
107	20240904	150547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	188800	-7000	5	-3.58	33047146200	173859	100.46	190000	193400	188400	254500	137100	195800	190080.03	20.62	0	5662	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41536	23.74	3.93	12	0.79	7953.00	48076.00	249000	20240717	-24.18	79200	20230829	138.38	249000	-24.18	20240717	104000	81.54	20240130	249000	-24.18	20240717	82000	130.24	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
108	20240904	140548	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	190000	-5800	5	-2.96	26703713600	140333	81.09	190000	193400	188900	254500	137100	195800	190288.04	20.62	0	4215	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41800	23.89	3.95	12	0.64	7953.00	48076.00	249000	20240717	-23.69	79200	20230829	139.90	249000	-23.69	20240717	104000	82.69	20240130	249000	-23.69	20240717	82000	131.71	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
109	20240904	130547	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	190300	-5500	5	-2.81	24017237700	126222	72.94	190000	193400	188900	254500	137100	195800	190277.57	20.62	0	2559	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41866	23.93	3.96	12	0.57	7953.00	48076.00	249000	20240717	-23.57	79200	20230829	140.28	249000	-23.57	20240717	104000	82.98	20240130	249000	-23.57	20240717	82000	132.07	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
110	20240904	120544	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	190400	-5400	5	-2.76	21326416000	112068	64.76	190000	193400	188900	254500	137100	195800	190298.69	20.62	0	1310	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41888	23.94	3.96	12	0.51	7953.00	48076.00	249000	20240717	-23.53	79200	20230829	140.40	249000	-23.53	20240717	104000	83.08	20240130	249000	-23.53	20240717	82000	132.20	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
111	20240904	110543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	189900	-5900	5	-3.01	19000864900	99844	57.69	190000	193400	188900	254500	137100	195800	190305.31	20.62	0	1308	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41778	23.88	3.95	12	0.45	7953.00	48076.00	249000	20240717	-23.73	79200	20230829	139.77	249000	-23.73	20240717	104000	82.60	20240130	249000	-23.73	20240717	82000	131.59	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
112	20240904	100546	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	189200	-6600	5	-3.37	14418557200	75702	43.74	190000	193400	189000	254500	137100	195800	190464.40	20.62	0	325	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	41624	23.79	3.94	12	0.34	7953.00	48076.00	249000	20240717	-24.02	79200	20230829	138.89	249000	-24.02	20240717	104000	81.92	20240130	249000	-24.02	20240717	82000	130.73	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
113	20240904	090545	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	191700	-4100	5	-2.09	3219110600	16848	9.74	190000	193400	190000	254500	137100	195800	191066.69	20.62	0	5220	203200	199500	196300	192600	189400	201350	194450	1100	58700	5000	144890	100	1	22000000	42174	24.10	3.99	12	0.08	7953.00	48076.00	249000	20240717	-23.01	79200	20230829	142.05	249000	-23.01	20240717	104000	84.33	20240130	249000	-23.01	20240717	82000	133.78	20231019	1.47	N	079550	5000	1100 억		4536049	N	N	1314	N	00	N
114	20240903	160538	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	195800	3600	2	1.87	33761171100	172310	137.81	193500	200000	193100	249500	134600	192200	195933.60	20.50	0	24718	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	43076	24.62	4.07	12	0.78	7953.00	48076.00	249000	20240717	-21.37	78000	20230828	151.03	249000	-21.37	20240717	104000	88.27	20240130	249000	-21.37	20240717	82000	138.78	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	1314	N	00	N
115	20240903	150543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	195400	3200	2	1.66	31842704700	162509	129.97	193500	200000	193100	249500	134600	192200	195945.08	20.50	0	19245	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	42988	24.57	4.06	12	0.74	7953.00	48076.00	249000	20240717	-21.53	78000	20230828	150.51	249000	-21.53	20240717	104000	87.88	20240130	249000	-21.53	20240717	82000	138.29	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
116	20240903	140544	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	195500	3300	2	1.72	28933211400	147656	118.09	193500	200000	193100	249500	134600	192200	195951.04	20.50	0	15553	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	43010	24.58	4.07	12	0.67	7953.00	48076.00	249000	20240717	-21.49	78000	20230828	150.64	249000	-21.49	20240717	104000	87.98	20240130	249000	-21.49	20240717	82000	138.41	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
117	20240903	130543	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	195800	3600	2	1.87	26325373500	134324	107.43	193500	200000	193100	249500	134600	192200	195985.15	20.50	0	13703	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	43076	24.62	4.07	12	0.61	7953.00	48076.00	249000	20240717	-21.37	78000	20230828	151.03	249000	-21.37	20240717	104000	88.27	20240130	249000	-21.37	20240717	82000	138.78	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
118	20240903	120536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	193700	1500	2	0.78	23655583600	120623	96.47	193500	200000	193100	249500	134600	192200	196112.88	20.50	0	11730	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	42614	24.36	4.03	12	0.55	7953.00	48076.00	249000	20240717	-22.21	78000	20230828	148.33	249000	-22.21	20240717	104000	86.25	20240130	249000	-22.21	20240717	82000	136.22	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
119	20240903	110534	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	194000	1800	2	0.94	20885196600	106312	85.03	193500	200000	193500	249500	134600	192200	196453.36	20.50	0	13982	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	42680	24.39	4.04	12	0.48	7953.00	48076.00	249000	20240717	-22.09	78000	20230828	148.72	249000	-22.09	20240717	104000	86.54	20240130	249000	-22.09	20240717	82000	136.59	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
120	20240903	100535	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	194500	2300	2	1.20	18110139400	92052	73.62	193500	200000	193500	249500	134600	192200	196739.92	20.50	0	15656	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	42790	24.46	4.05	12	0.42	7953.00	48076.00	249000	20240717	-21.89	78000	20230828	149.36	249000	-21.89	20240717	104000	87.02	20240130	249000	-21.89	20240717	82000	137.20	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
121	20240903	090536	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	198400	6200	2	3.23	5415659600	27611	22.08	193500	198700	193500	249500	134600	192200	196146.52	20.50	0	11635	197866	195032	193166	190332	188466	194100	189400	1100	57300	5000	142220	100	1	22000000	43648	24.95	4.13	12	0.13	7953.00	48076.00	249000	20240717	-20.32	78000	20230828	154.36	249000	-20.32	20240717	104000	90.77	20240130	249000	-20.32	20240717	82000	141.95	20231019	1.47	N	079550	5000	1100 억		4510366	N	N	148	N	00	N
122	20240902	160532	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	192200	-2800	5	-1.44	24008032400	124294	90.90	196000	196000	191300	253500	136500	195000	193156.59	20.54	0	-5802	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42284	24.17	4.00	12	0.56	7953.00	48076.00	249000	20240717	-22.81	77500	20230825	148.00	249000	-22.81	20240717	104000	84.81	20240130	249000	-22.81	20240717	82000	134.39	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	148	N	00	N
123	20240902	150540	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	193300	-1700	5	-0.87	21547919000	111514	81.55	196000	196000	191300	253500	136500	195000	193230.62	20.54	0	-7079	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42526	24.31	4.02	12	0.51	7953.00	48076.00	249000	20240717	-22.37	77500	20230825	149.42	249000	-22.37	20240717	104000	85.87	20240130	249000	-22.37	20240717	82000	135.73	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N
124	20240902	140539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	192700	-2300	5	-1.18	18326829400	94862	69.38	196000	196000	191300	253500	136500	195000	193194.63	20.54	0	-12058	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42394	24.23	4.01	12	0.43	7953.00	48076.00	249000	20240717	-22.61	77500	20230825	148.65	249000	-22.61	20240717	104000	85.29	20240130	249000	-22.61	20240717	82000	135.00	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N
125	20240902	130535	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	191600	-3400	5	-1.74	16402513700	84840	62.05	196000	196000	191300	253500	136500	195000	193334.67	20.54	0	-13179	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42152	24.09	3.99	12	0.39	7953.00	48076.00	249000	20240717	-23.05	77500	20230825	147.23	249000	-23.05	20240717	104000	84.23	20240130	249000	-23.05	20240717	82000	133.66	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N
126	20240902	120539	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	192000	-3000	5	-1.54	13745092400	70983	51.91	196000	196000	191600	253500	136500	195000	193639.22	20.54	0	-9461	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42240	24.14	3.99	12	0.32	7953.00	48076.00	249000	20240717	-22.89	77500	20230825	147.74	249000	-22.89	20240717	104000	84.62	20240130	249000	-22.89	20240717	82000	134.15	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N
127	20240902	110534	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	193800	-1200	5	-0.62	9039589600	46554	34.05	196000	196000	192900	253500	136500	195000	194174.28	20.54	0	-3748	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42636	24.37	4.03	12	0.21	7953.00	48076.00	249000	20240717	-22.17	77500	20230825	150.06	249000	-22.17	20240717	104000	86.35	20240130	249000	-22.17	20240717	82000	136.34	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N
128	20240902	100533	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	194300	-700	5	-0.36	6373659600	32804	23.99	196000	196000	192900	253500	136500	195000	194295.20	20.54	0	-2215	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42746	24.43	4.04	12	0.15	7953.00	48076.00	249000	20240717	-21.97	77500	20230825	150.71	249000	-21.97	20240717	104000	86.83	20240130	249000	-21.97	20240717	82000	136.95	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N
129	20240902	090529	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	194500	-500	5	-0.26	1474577800	7574	5.54	196000	196000	193700	253500	136500	195000	194689.44	20.54	0	-1553	198800	196900	194700	192800	190600	197850	193750	1100	58500	5000	144300	100	1	22000000	42790	24.46	4.05	12	0.03	7953.00	48076.00	249000	20240717	-21.89	77500	20230825	150.97	249000	-21.89	20240717	104000	87.02	20240130	249000	-21.89	20240717	82000	137.20	20231019	1.45	N	079550	5000	1100 억		4518768	N	N	4754	N	00	N