KissMeData/079550/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160642	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195000	3200	2	1.67	26449680800	135888	97.19	192500	196600	192500	249000	134300	191800	194645.80	20.45	0	23868	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42900	24.52	4.06	12	0.62	7953.00	48076.00	249000	20240717	-21.69	77500	20230825	151.61	249000	-21.69	20240717	104000	87.50	20240130	249000	-21.69	20240717	82000	137.80	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	4750	N	N
3	20240830	150647	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195000	3200	2	1.67	23788867800	122237	87.42	192500	196600	192500	249000	134300	191800	194615.98	20.45	0	17952	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42900	24.52	4.06	12	0.56	7953.00	48076.00	249000	20240717	-21.69	77500	20230825	151.61	249000	-21.69	20240717	104000	87.50	20240130	249000	-21.69	20240717	82000	137.80	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
4	20240830	140648	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193600	1800	2	0.94	18006713800	92632	66.25	192500	196600	192500	249000	134300	191800	194393.81	20.45	0	9124	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42592	24.34	4.03	12	0.42	7953.00	48076.00	249000	20240717	-22.25	77500	20230825	149.81	249000	-22.25	20240717	104000	86.15	20240130	249000	-22.25	20240717	82000	136.10	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
5	20240830	130642	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193900	2100	2	1.09	15444220100	79390	56.78	192500	196600	192500	249000	134300	191800	194541.06	20.45	0	8478	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42658	24.38	4.03	12	0.36	7953.00	48076.00	249000	20240717	-22.13	77500	20230825	150.19	249000	-22.13	20240717	104000	86.44	20240130	249000	-22.13	20240717	82000	136.46	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
6	20240830	120646	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193500	1700	2	0.89	14328698200	73634	52.66	192500	196600	192500	249000	134300	191800	194598.98	20.45	0	8723	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42570	24.33	4.02	12	0.33	7953.00	48076.00	249000	20240717	-22.29	77500	20230825	149.68	249000	-22.29	20240717	104000	86.06	20240130	249000	-22.29	20240717	82000	135.98	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
7	20240830	110653	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194100	2300	2	1.20	12944459800	66485	47.55	192500	196600	192500	249000	134300	191800	194703.74	20.45	0	9929	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42702	24.41	4.04	12	0.30	7953.00	48076.00	249000	20240717	-22.05	77500	20230825	150.45	249000	-22.05	20240717	104000	86.63	20240130	249000	-22.05	20240717	82000	136.71	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
8	20240830	100649	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193800	2000	2	1.04	10718223100	55005	39.34	192500	196600	192500	249000	134300	191800	194867.10	20.45	0	11855	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42636	24.37	4.03	12	0.25	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	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
9	20240830	090650	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195400	3600	2	1.88	3956562600	20239	14.47	192500	196600	192500	249000	134300	191800	195518.46	20.45	0	8876	198333	195066	193433	190166	188533	194250	189350	1100	57200	5000	141930	100	1	22000000	42988	24.57	4.06	12	0.09	7953.00	48076.00	249000	20240717	-21.53	77500	20230825	152.13	249000	-21.53	20240717	104000	87.88	20240130	249000	-21.53	20240717	82000	138.29	20231019	1.40	N	079550	5000	1100 억	4498207	N	N	6	N	N
10	20240829	160650	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	191800	-6200	5	-3.13	26663802900	137914	53.45	196400	196700	191800	257000	138600	198000	193338.43	20.53	0	-18253	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42196	24.12	3.99	12	0.63	7953.00	48076.00	249000	20240717	-22.97	76600	20230823	150.39	249000	-22.97	20240717	104000	84.42	20240130	249000	-22.97	20240717	79200	142.17	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	6	N	N
11	20240829	150657	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192400	-5600	5	-2.83	23080297100	119252	46.22	196400	196700	192200	257000	138600	198000	193541.33	20.53	0	-18274	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42328	24.19	4.00	12	0.54	7953.00	48076.00	249000	20240717	-22.73	76600	20230823	151.17	249000	-22.73	20240717	104000	85.00	20240130	249000	-22.73	20240717	79200	142.93	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
12	20240829	140658	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193800	-4200	5	-2.12	20126606500	103937	40.28	196400	196700	192200	257000	138600	198000	193641.36	20.53	0	-18079	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42636	24.37	4.03	12	0.47	7953.00	48076.00	249000	20240717	-22.17	76600	20230823	153.00	249000	-22.17	20240717	104000	86.35	20240130	249000	-22.17	20240717	79200	144.70	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
13	20240829	130659	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193300	-4700	5	-2.37	18186921000	93934	36.41	196400	196700	192200	257000	138600	198000	193612.70	20.53	0	-17396	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42526	24.31	4.02	12	0.43	7953.00	48076.00	249000	20240717	-22.37	76600	20230823	152.35	249000	-22.37	20240717	104000	85.87	20240130	249000	-22.37	20240717	79200	144.07	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
14	20240829	120656	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194500	-3500	5	-1.77	16527456000	85362	33.08	196400	196700	192200	257000	138600	198000	193614.85	20.53	0	-16938	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42790	24.46	4.05	12	0.39	7953.00	48076.00	249000	20240717	-21.89	76600	20230823	153.92	249000	-21.89	20240717	104000	87.02	20240130	249000	-21.89	20240717	79200	145.58	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
15	20240829	110659	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192500	-5500	5	-2.78	13907570600	71837	27.84	196400	196700	192200	257000	138600	198000	193597.52	20.53	0	-16210	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42350	24.20	4.00	12	0.33	7953.00	48076.00	249000	20240717	-22.69	76600	20230823	151.31	249000	-22.69	20240717	104000	85.10	20240130	249000	-22.69	20240717	79200	143.06	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
16	20240829	100654	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193200	-4800	5	-2.42	8866068500	45701	17.71	196400	196700	192600	257000	138600	198000	193999.53	20.53	0	-7558	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	42504	24.29	4.02	12	0.21	7953.00	48076.00	249000	20240717	-22.41	76600	20230823	152.22	249000	-22.41	20240717	104000	85.77	20240130	249000	-22.41	20240717	79200	143.94	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
17	20240829	090656	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195500	-2500	5	-1.26	1815791900	9306	3.61	196400	196700	192600	257000	138600	198000	195113.11	20.53	0	-740	207333	202666	196833	192166	186333	199750	189250	1100	59000	5000	146520	100	1	22000000	43010	24.58	4.07	12	0.04	7953.00	48076.00	249000	20240717	-21.49	76600	20230823	155.22	249000	-21.49	20240717	104000	87.98	20240130	249000	-21.49	20240717	79200	146.84	20230829	1.44	N	079550	5000	1100 억	4515933	N	N	350	N	N
18	20240828	160636	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	198000	-100	5	-0.05	50190278100	256199	118.41	198400	201500	191000	257500	138700	198100	195898.81	20.63	0	-35806	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	43560	24.90	4.12	12	1.16	7953.00	48076.00	249000	20240717	-20.48	74400	20230822	166.13	249000	-20.48	20240717	104000	90.38	20240130	249000	-20.48	20240717	78000	153.85	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	350	N	N
19	20240828	150640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	198300	200	2	0.10	47408931600	242140	111.91	198400	201500	191000	257500	138700	198100	195791.41	20.63	0	-40479	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	43626	24.93	4.12	12	1.10	7953.00	48076.00	249000	20240717	-20.36	74400	20230822	166.53	249000	-20.36	20240717	104000	90.67	20240130	249000	-20.36	20240717	78000	154.23	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
20	20240828	140642	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195900	-2200	5	-1.11	36966421100	189603	87.63	198400	201500	191000	257500	138700	198100	194967.49	20.63	0	-47168	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	43098	24.63	4.07	12	0.86	7953.00	48076.00	249000	20240717	-21.33	74400	20230822	163.31	249000	-21.33	20240717	104000	88.37	20240130	249000	-21.33	20240717	78000	151.15	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
21	20240828	130640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195800	-2300	5	-1.16	33219791800	170435	78.77	198400	201500	191000	257500	138700	198100	194911.80	20.63	0	-49367	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	43076	24.62	4.07	12	0.77	7953.00	48076.00	249000	20240717	-21.37	74400	20230822	163.17	249000	-21.37	20240717	104000	88.27	20240130	249000	-21.37	20240717	78000	151.03	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
22	20240828	120638	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195200	-2900	5	-1.46	30160863400	154783	71.54	198400	201500	191000	257500	138700	198100	194859.02	20.63	0	-50573	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	42944	24.54	4.06	12	0.70	7953.00	48076.00	249000	20240717	-21.61	74400	20230822	162.37	249000	-21.61	20240717	104000	87.69	20240130	249000	-21.61	20240717	78000	150.26	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
23	20240828	110638	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193200	-4900	5	-2.47	26842775000	137723	63.65	198400	201500	191000	257500	138700	198100	194904.08	20.63	0	-52016	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	42504	24.29	4.02	12	0.63	7953.00	48076.00	249000	20240717	-22.41	74400	20230822	159.68	249000	-22.41	20240717	104000	85.77	20240130	249000	-22.41	20240717	78000	147.69	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
24	20240828	100703	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192700	-5400	5	-2.73	18336745300	93466	43.20	198400	201500	192600	257500	138700	198100	196186.26	20.63	0	-33127	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	42394	24.23	4.01	12	0.42	7953.00	48076.00	249000	20240717	-22.61	74400	20230822	159.01	249000	-22.61	20240717	104000	85.29	20240130	249000	-22.61	20240717	78000	147.05	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
25	20240828	090649	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	199800	1700	2	0.86	3142929300	15728	7.27	198400	201500	197300	257500	138700	198100	199830.19	20.63	0	-1336	202633	200366	195833	193566	189033	201500	194700	1100	59400	5000	146590	100	1	22000000	43956	25.12	4.16	12	0.07	7953.00	48076.00	249000	20240717	-19.76	74400	20230822	168.55	249000	-19.76	20240717	104000	92.12	20240130	249000	-19.76	20240717	78000	156.15	20230828	1.50	N	079550	5000	1100 억	4538843	N	N	129	N	N
26	20240827	160636	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	198100	4600	2	2.38	42224177100	215122	131.46	193600	198100	191300	251500	135500	193500	196278.61	20.65	0	-99	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	43582	24.91	4.12	12	0.98	7953.00	48076.00	249000	20240717	-20.44	74400	20230822	166.26	249000	-20.44	20240717	104000	90.48	20240130	249000	-20.44	20240717	78000	153.97	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	129	N	N
27	20240827	150638	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197800	4300	2	2.22	39753869500	202640	123.83	193600	198000	191300	251500	135500	193500	196179.80	20.65	0	-851	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	43516	24.87	4.11	12	0.92	7953.00	48076.00	249000	20240717	-20.56	74400	20230822	165.86	249000	-20.56	20240717	104000	90.19	20240130	249000	-20.56	20240717	78000	153.59	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
28	20240827	140639	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197900	4400	2	2.27	35238721500	179802	109.87	193600	198000	191300	251500	135500	193500	195986.29	20.65	0	1802	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	43538	24.88	4.12	12	0.82	7953.00	48076.00	249000	20240717	-20.52	74400	20230822	165.99	249000	-20.52	20240717	104000	90.29	20240130	249000	-20.52	20240717	78000	153.72	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
29	20240827	130643	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197100	3600	2	1.86	30206962300	154291	94.28	193600	197800	191300	251500	135500	193500	195779.19	20.65	0	1713	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	43362	24.78	4.10	12	0.70	7953.00	48076.00	249000	20240717	-20.84	74400	20230822	164.92	249000	-20.84	20240717	104000	89.52	20240130	249000	-20.84	20240717	78000	152.69	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
30	20240827	120645	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	196800	3300	2	1.71	25870734100	132310	80.85	193600	197700	191300	251500	135500	193500	195531.24	20.65	0	-1901	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	43296	24.75	4.09	12	0.60	7953.00	48076.00	249000	20240717	-20.96	74400	20230822	164.52	249000	-20.96	20240717	104000	89.23	20240130	249000	-20.96	20240717	78000	152.31	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
31	20240827	110640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	196700	3200	2	1.65	20518577800	105168	64.27	193600	197600	191300	251500	135500	193500	195102.89	20.65	0	-6222	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	43274	24.73	4.09	12	0.48	7953.00	48076.00	249000	20240717	-21.00	74400	20230822	164.38	249000	-21.00	20240717	104000	89.13	20240130	249000	-21.00	20240717	78000	152.18	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
32	20240827	100639	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195100	1600	2	0.83	16135576500	82774	50.58	193600	197600	191300	251500	135500	193500	194935.36	20.65	0	-3464	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	42922	24.53	4.06	12	0.38	7953.00	48076.00	249000	20240717	-21.65	74400	20230822	162.23	249000	-21.65	20240717	104000	87.60	20240130	249000	-21.65	20240717	78000	150.13	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
33	20240827	090639	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192200	-1300	5	-0.67	2294961600	11914	7.28	193600	194400	191300	251500	135500	193500	192627.15	20.65	0	-2237	199700	196600	190900	187800	182100	198150	189350	1100	58000	5000	143190	100	1	22000000	42284	24.17	4.00	12	0.05	7953.00	48076.00	249000	20240717	-22.81	74400	20230822	158.33	249000	-22.81	20240717	104000	84.81	20240130	249000	-22.81	20240717	78000	146.41	20230828	1.50	N	079550	5000	1100 억	4543875	N	N	20	N	N
34	20240826	160630	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193500	4600	2	2.44	30964661500	162604	158.91	190100	194000	185200	245500	132300	188900	190422.32	20.60	0	6523	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	42570	24.33	4.02	12	0.74	7953.00	48076.00	249000	20240717	-22.29	73700	20230818	162.55	249000	-22.29	20240717	104000	86.06	20240130	249000	-22.29	20240717	78000	148.08	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	20	N	N
35	20240826	150634	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194000	5100	2	2.70	28495231200	149834	146.43	190100	194000	185200	245500	132300	188900	190178.67	20.60	0	9293	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	42680	24.39	4.04	12	0.68	7953.00	48076.00	249000	20240717	-22.09	73700	20230818	163.23	249000	-22.09	20240717	104000	86.54	20240130	249000	-22.09	20240717	78000	148.72	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
36	20240826	140638	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190500	1600	2	0.85	20819859600	109937	107.44	190100	191900	185200	245500	132300	188900	189379.91	20.60	0	406	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	41910	23.95	3.96	12	0.50	7953.00	48076.00	249000	20240717	-23.49	73700	20230818	158.48	249000	-23.49	20240717	104000	83.17	20240130	249000	-23.49	20240717	78000	144.23	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
37	20240826	130641	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190500	1600	2	0.85	17413585300	92117	90.03	190100	191900	185200	245500	132300	188900	189037.69	20.60	0	-2060	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	41910	23.95	3.96	12	0.42	7953.00	48076.00	249000	20240717	-23.49	73700	20230818	158.48	249000	-23.49	20240717	104000	83.17	20240130	249000	-23.49	20240717	78000	144.23	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
38	20240826	120636	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189900	1000	2	0.53	14955740700	79212	77.41	190100	191900	185200	245500	132300	188900	188806.50	20.60	0	-2724	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	41778	23.88	3.95	12	0.36	7953.00	48076.00	249000	20240717	-23.73	73700	20230818	157.67	249000	-23.73	20240717	104000	82.60	20240130	249000	-23.73	20240717	78000	143.46	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
39	20240826	110635	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189000	100	2	0.05	13396928100	70989	69.38	190100	191900	185200	245500	132300	188900	188718.37	20.60	0	-530	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	41580	23.76	3.93	12	0.32	7953.00	48076.00	249000	20240717	-24.10	73700	20230818	156.45	249000	-24.10	20240717	104000	81.73	20240130	249000	-24.10	20240717	78000	142.31	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
40	20240826	100638	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190300	1400	2	0.74	10614517100	56311	55.03	190100	191900	185200	245500	132300	188900	188498.11	20.60	0	599	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	41866	23.93	3.96	12	0.26	7953.00	48076.00	249000	20240717	-23.57	73700	20230818	158.21	249000	-23.57	20240717	104000	82.98	20240130	249000	-23.57	20240717	78000	143.97	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
41	20240826	090636	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189000	100	2	0.05	1594948800	8414	8.22	190100	190700	188600	245500	132300	188900	189558.93	20.60	0	-2264	195033	191966	189233	186166	183433	193500	187700	1100	56600	5000	139780	100	1	22000000	41580	23.76	3.93	12	0.04	7953.00	48076.00	249000	20240717	-24.10	73700	20230818	156.45	249000	-24.10	20240717	104000	81.73	20240130	249000	-24.10	20240717	78000	142.31	20230828	1.47	N	079550	5000	1100 억	4531936	N	N	62	N	N
42	20240823	160633	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	188900	-800	5	-0.42	19207265000	101411	70.31	187100	192300	186500	246500	132800	189700	189401.32	20.50	0	1795	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41558	23.75	3.93	12	0.46	7953.00	48076.00	249000	20240717	-24.14	72500	20230817	160.55	249000	-24.14	20240717	104000	81.63	20240130	249000	-24.14	20240717	76600	146.61	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	62	N	N
43	20240823	150637	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	188900	-800	5	-0.42	17450794500	92109	63.86	187100	192300	186500	246500	132800	189700	189457.91	20.50	0	-735	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41558	23.75	3.93	12	0.42	7953.00	48076.00	249000	20240717	-24.14	72500	20230817	160.55	249000	-24.14	20240717	104000	81.63	20240130	249000	-24.14	20240717	76600	146.61	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
44	20240823	140636	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	188600	-1100	5	-0.58	15118900900	79796	55.32	187100	192300	186500	246500	132800	189700	189469.22	20.50	0	-960	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41492	23.71	3.92	12	0.36	7953.00	48076.00	249000	20240717	-24.26	72500	20230817	160.14	249000	-24.26	20240717	104000	81.35	20240130	249000	-24.26	20240717	76600	146.21	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
45	20240823	130636	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189200	-500	5	-0.26	12867666000	67846	47.04	187100	192300	186500	246500	132800	189700	189659.87	20.50	0	-869	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41624	23.79	3.94	12	0.31	7953.00	48076.00	249000	20240717	-24.02	72500	20230817	160.97	249000	-24.02	20240717	104000	81.92	20240130	249000	-24.02	20240717	76600	147.00	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
46	20240823	120634	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189600	-100	5	-0.05	11086308500	58445	40.52	187100	192300	186500	246500	132800	189700	189687.87	20.50	0	-1768	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41712	23.84	3.94	12	0.27	7953.00	48076.00	249000	20240717	-23.86	72500	20230817	161.52	249000	-23.86	20240717	104000	82.31	20240130	249000	-23.86	20240717	76600	147.52	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
47	20240823	110635	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190100	400	2	0.21	9867727900	52021	36.07	187100	192300	186500	246500	132800	189700	189687.38	20.50	0	-627	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41822	23.90	3.95	12	0.24	7953.00	48076.00	249000	20240717	-23.65	72500	20230817	162.21	249000	-23.65	20240717	104000	82.79	20240130	249000	-23.65	20240717	76600	148.17	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
48	20240823	100635	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189200	-500	5	-0.26	7746118500	40792	28.28	187100	192300	186500	246500	132800	189700	189893.38	20.50	0	-997	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41624	23.79	3.94	12	0.19	7953.00	48076.00	249000	20240717	-24.02	72500	20230817	160.97	249000	-24.02	20240717	104000	81.92	20240130	249000	-24.02	20240717	76600	147.00	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
49	20240823	090637	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190300	600	2	0.32	1559503600	8298	5.75	187100	190300	186500	246500	132800	189700	187923.59	20.50	0	708	200100	194900	191800	186600	183500	193350	185050	1100	56800	5000	140370	100	1	22000000	41866	23.93	3.96	12	0.04	7953.00	48076.00	249000	20240717	-23.57	72500	20230817	162.48	249000	-23.57	20240717	104000	82.98	20240130	249000	-23.57	20240717	76600	148.43	20230823	1.48	N	079550	5000	1100 억	4510006	N	N	4	N	N
50	20240822	160632	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189700	-5400	5	-2.77	27230715100	142520	101.58	195100	197000	188700	253500	136600	195100	191067.76	20.53	0	-8338	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	41734	23.85	3.95	12	0.65	7953.00	48076.00	249000	20240717	-23.82	72500	20230817	161.66	249000	-23.82	20240717	104000	82.40	20240130	249000	-23.82	20240717	74400	154.97	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	4	N	N
51	20240822	150637	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190200	-4900	5	-2.51	24851190600	129992	92.65	195100	197000	188700	253500	136600	195100	191174.44	20.53	0	-11117	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	41844	23.92	3.96	12	0.59	7953.00	48076.00	249000	20240717	-23.61	72500	20230817	162.34	249000	-23.61	20240717	104000	82.88	20240130	249000	-23.61	20240717	74400	155.65	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
52	20240822	140637	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189100	-6000	5	-3.08	20459660100	106815	76.13	195100	197000	188700	253500	136600	195100	191542.58	20.53	0	-13963	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	41602	23.78	3.93	12	0.49	7953.00	48076.00	249000	20240717	-24.06	72500	20230817	160.83	249000	-24.06	20240717	104000	81.83	20240130	249000	-24.06	20240717	74400	154.17	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
53	20240822	130637	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189900	-5200	5	-2.67	16970651200	88394	63.00	195100	197000	189100	253500	136600	195100	191988.34	20.53	0	-12260	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	41778	23.88	3.95	12	0.40	7953.00	48076.00	249000	20240717	-23.73	72500	20230817	161.93	249000	-23.73	20240717	104000	82.60	20240130	249000	-23.73	20240717	74400	155.24	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
54	20240822	120640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190600	-4500	5	-2.31	13464678500	69914	49.83	195100	197000	190200	253500	136600	195100	192588.76	20.53	0	-9310	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	41932	23.97	3.96	12	0.32	7953.00	48076.00	249000	20240717	-23.45	72500	20230817	162.90	249000	-23.45	20240717	104000	83.27	20240130	249000	-23.45	20240717	74400	156.18	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
55	20240822	110634	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192300	-2800	5	-1.44	9597325900	49680	35.41	195100	197000	191800	253500	136600	195100	193182.46	20.53	0	-5177	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	42306	24.18	4.00	12	0.23	7953.00	48076.00	249000	20240717	-22.77	72500	20230817	165.24	249000	-22.77	20240717	104000	84.90	20240130	249000	-22.77	20240717	74400	158.47	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
56	20240822	100633	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192500	-2600	5	-1.33	6539522500	33810	24.10	195100	197000	192100	253500	136600	195100	193419.23	20.53	0	-4972	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	42350	24.20	4.00	12	0.15	7953.00	48076.00	249000	20240717	-22.69	72500	20230817	165.52	249000	-22.69	20240717	104000	85.10	20240130	249000	-22.69	20240717	74400	158.74	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
57	20240822	090635	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193100	-2000	5	-1.03	1610407200	8263	5.89	195100	197000	193000	253500	136600	195100	194893.49	20.53	0	-2238	199433	197266	194133	191966	188833	198350	193050	1100	58400	5000	144370	100	1	22000000	42482	24.28	4.02	12	0.04	7953.00	48076.00	249000	20240717	-22.45	72500	20230817	166.34	249000	-22.45	20240717	104000	85.67	20240130	249000	-22.45	20240717	74400	159.54	20230822	1.46	N	079550	5000	1100 억	4516154	N	N	235	N	N
58	20240821	160630	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195100	400	2	0.21	26763225300	138208	49.36	193200	196300	191000	253000	136300	194700	193642.04	20.47	0	12910	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42922	24.53	4.06	12	0.63	7953.00	48076.00	249000	20240717	-21.65	72500	20230817	169.10	249000	-21.65	20240717	104000	87.60	20240130	249000	-21.65	20240717	74400	162.23	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	235	N	N
59	20240821	150637	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194600	-100	5	-0.05	25081672100	129588	46.28	193200	196300	191000	253000	136300	194700	193548.92	20.47	0	11447	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42812	24.47	4.05	12	0.59	7953.00	48076.00	249000	20240717	-21.85	72500	20230817	168.41	249000	-21.85	20240717	104000	87.12	20240130	249000	-21.85	20240717	74400	161.56	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
60	20240821	140633	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194900	200	2	0.10	20633924600	106834	38.16	193200	195600	191000	253000	136300	194700	193139.35	20.47	0	7772	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42878	24.51	4.05	12	0.49	7953.00	48076.00	249000	20240717	-21.73	72500	20230817	168.83	249000	-21.73	20240717	104000	87.40	20240130	249000	-21.73	20240717	74400	161.96	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
61	20240821	130640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193500	-1200	5	-0.62	17271673100	89516	31.97	193200	195400	191000	253000	136300	194700	192944.15	20.47	0	5042	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42570	24.33	4.02	12	0.41	7953.00	48076.00	249000	20240717	-22.29	72500	20230817	166.90	249000	-22.29	20240717	104000	86.06	20240130	249000	-22.29	20240717	74400	160.08	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
62	20240821	120640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193600	-1100	5	-0.56	16017027700	83030	29.65	193200	195400	191000	253000	136300	194700	192905.47	20.47	0	5315	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42592	24.34	4.03	12	0.38	7953.00	48076.00	249000	20240717	-22.25	72500	20230817	167.03	249000	-22.25	20240717	104000	86.15	20240130	249000	-22.25	20240717	74400	160.22	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
63	20240821	110634	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193100	-1600	5	-0.82	13077250200	67899	24.25	193200	195400	191000	253000	136300	194700	192597.08	20.47	0	1197	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42482	24.28	4.02	12	0.31	7953.00	48076.00	249000	20240717	-22.45	72500	20230817	166.34	249000	-22.45	20240717	104000	85.67	20240130	249000	-22.45	20240717	74400	159.54	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
64	20240821	100640	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	191600	-3100	5	-1.59	8906899400	46204	16.50	193200	195400	191500	253000	136300	194700	192771.34	20.47	0	-1245	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42152	24.09	3.99	12	0.21	7953.00	48076.00	249000	20240717	-23.05	72500	20230817	164.28	249000	-23.05	20240717	104000	84.23	20240130	249000	-23.05	20240717	74400	157.53	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
65	20240821	090633	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194200	-500	5	-0.26	1354544000	6975	2.49	193200	195400	193200	253000	136300	194700	194196.39	20.47	0	-802	206766	200732	195966	189932	185166	198350	187550	1100	58300	5000	144070	100	1	22000000	42724	24.42	4.04	12	0.03	7953.00	48076.00	249000	20240717	-22.01	72500	20230817	167.86	249000	-22.01	20240717	104000	86.73	20240130	249000	-22.01	20240717	74400	161.02	20230822	1.44	N	079550	5000	1100 억	4503649	N	N	92	N	N
66	20240820	160625	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194700	-5800	5	-2.89	54079173200	278395	186.25	202000	202000	191200	260500	140500	200500	194252.58	20.61	0	-32031	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42834	24.48	4.05	12	1.27	7953.00	48076.00	249000	20240717	-21.81	72500	20230817	168.55	249000	-21.81	20240717	104000	87.21	20240130	249000	-21.81	20240717	74400	161.69	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	92	N	N
67	20240820	150634	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193300	-7200	5	-3.59	50746312100	261216	174.75	202000	202000	191200	260500	140500	200500	194269.52	20.61	0	-38143	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42526	24.31	4.02	12	1.19	7953.00	48076.00	249000	20240717	-22.37	72500	20230817	166.62	249000	-22.37	20240717	104000	85.87	20240130	249000	-22.37	20240717	74400	159.81	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
68	20240820	140632	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192100	-8400	5	-4.19	45818246300	235670	157.66	202000	202000	191200	260500	140500	200500	194416.94	20.61	0	-42921	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42262	24.15	4.00	12	1.07	7953.00	48076.00	249000	20240717	-22.85	72500	20230817	164.97	249000	-22.85	20240717	104000	84.71	20240130	249000	-22.85	20240717	74400	158.20	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
69	20240820	130633	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	191600	-8900	5	-4.44	41236867700	211781	141.68	202000	202000	191300	260500	140500	200500	194714.64	20.61	0	-42052	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42152	24.09	3.99	12	0.96	7953.00	48076.00	249000	20240717	-23.05	72500	20230817	164.28	249000	-23.05	20240717	104000	84.23	20240130	249000	-23.05	20240717	74400	157.53	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
70	20240820	120632	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194900	-5600	5	-2.79	29348554000	150082	100.41	202000	202000	192500	260500	140500	200500	195550.09	20.61	0	-19749	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42878	24.51	4.05	12	0.68	7953.00	48076.00	249000	20240717	-21.73	72500	20230817	168.83	249000	-21.73	20240717	104000	87.40	20240130	249000	-21.73	20240717	74400	161.96	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
71	20240820	110629	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193800	-6700	5	-3.34	26559108100	135778	90.84	202000	202000	192500	260500	140500	200500	195606.82	20.61	0	-20705	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42636	24.37	4.03	12	0.62	7953.00	48076.00	249000	20240717	-22.17	72500	20230817	167.31	249000	-22.17	20240717	104000	86.35	20240130	249000	-22.17	20240717	74400	160.48	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
72	20240820	100627	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	194400	-6100	5	-3.04	19984153400	101828	68.12	202000	202000	192500	260500	140500	200500	196253.97	20.61	0	-10777	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	42768	24.44	4.04	12	0.46	7953.00	48076.00	249000	20240717	-21.93	72500	20230817	168.14	249000	-21.93	20240717	104000	86.92	20240130	249000	-21.93	20240717	74400	161.29	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
73	20240820	090630	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197400	-3100	5	-1.55	3760818500	18916	12.65	202000	202000	197100	260500	140500	200500	198816.71	20.61	0	-6798	214166	207332	203666	196832	193166	205500	195000	1100	60000	5000	148370	100	1	22000000	43428	24.82	4.11	12	0.09	7953.00	48076.00	249000	20240717	-20.72	72500	20230817	172.28	249000	-20.72	20240717	104000	89.81	20240130	249000	-20.72	20240717	74400	165.32	20230822	1.50	N	079550	5000	1100 억	4533440	N	N	0	N	N
74	20240819	160622	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200500	-5500	5	-2.67	30126078500	148249	73.65	204000	210500	200000	267500	144500	206000	203219.85	20.69	0	-16708	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44110	25.21	4.17	12	0.67	7953.00	48076.00	249000	20240717	-19.48	72500	20230817	176.55	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	74400	169.49	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
75	20240819	150627	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200500	-5500	5	-2.67	27640004000	135843	67.49	204000	210500	200000	267500	144500	206000	203470.16	20.69	0	-18935	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44110	25.21	4.17	12	0.62	7953.00	48076.00	249000	20240717	-19.48	72500	20230817	176.55	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	74400	169.49	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
76	20240819	140628	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-4000	5	-1.94	22642366000	110962	55.13	204000	210500	200000	267500	144500	206000	204055.08	20.69	0	-14134	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44440	25.40	4.20	12	0.50	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	74400	171.51	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
77	20240819	130624	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-4000	5	-1.94	20791926500	101814	50.58	204000	210500	200000	267500	144500	206000	204214.76	20.69	0	-16292	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44440	25.40	4.20	12	0.46	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	74400	171.51	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
78	20240819	120625	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201500	-4500	5	-2.18	18767285500	91800	45.61	204000	210500	200000	267500	144500	206000	204436.61	20.69	0	-14732	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44330	25.34	4.19	12	0.42	7953.00	48076.00	249000	20240717	-19.08	72500	20230817	177.93	249000	-19.08	20240717	104000	93.75	20240130	249000	-19.08	20240717	74400	170.83	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
79	20240819	110627	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-4000	5	-1.94	17121895000	83639	41.55	204000	210500	200000	267500	144500	206000	204711.81	20.69	0	-13067	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44440	25.40	4.20	12	0.38	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	74400	171.51	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
80	20240819	100628	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	-2500	5	-1.21	11600014000	56262	27.95	204000	210500	203000	267500	144500	206000	206178.50	20.69	0	-5966	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	44770	25.59	4.23	12	0.26	7953.00	48076.00	249000	20240717	-18.27	72500	20230817	180.69	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	74400	173.52	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
81	20240819	090627	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	206500	500	2	0.24	4013779500	19277	9.58	204000	210500	204000	267500	144500	206000	208216.33	20.69	0	3366	214333	210166	205333	201166	196333	212250	203250	1100	61500	5000	152440	500	1	22000000	45430	25.97	4.30	12	0.09	7953.00	48076.00	249000	20240717	-17.07	72500	20230817	184.83	249000	-17.07	20240717	104000	98.56	20240130	249000	-17.07	20240717	74400	177.55	20230822	1.50	N	079550	5000	1100 억	4552352	N	N	12	N	N
82	20240816	160621	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	206000	1500	2	0.73	40955839000	199529	86.99	205000	209500	200500	265500	143500	204500	205261.24	20.51	0	45270	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	45320	25.90	4.28	12	0.91	7953.00	48076.00	249000	20240717	-17.27	72500	20230817	184.14	249000	-17.27	20240717	104000	98.08	20240130	249000	-17.27	20240717	72500	184.14	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	12	N	N
83	20240816	150623	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	205500	1000	2	0.49	39279214500	191389	83.44	205000	209500	200500	265500	143500	204500	205232.37	20.51	0	44292	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	45210	25.84	4.27	12	0.87	7953.00	48076.00	249000	20240717	-17.47	72500	20230817	183.45	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	72500	183.45	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
84	20240816	140626	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	207000	2500	2	1.22	36352753500	177187	77.25	205000	209500	200500	265500	143500	204500	205166.05	20.51	0	46454	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	45540	26.03	4.31	12	0.81	7953.00	48076.00	249000	20240717	-16.87	72500	20230817	185.52	249000	-16.87	20240717	104000	99.04	20240130	249000	-16.87	20240717	72500	185.52	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
85	20240816	130627	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	207500	3000	2	1.47	30088392000	147062	64.11	205000	208000	200500	265500	143500	204500	204596.65	20.51	0	38101	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	45650	26.09	4.32	12	0.67	7953.00	48076.00	249000	20240717	-16.67	72500	20230817	186.21	249000	-16.67	20240717	104000	99.52	20240130	249000	-16.67	20240717	72500	186.21	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
86	20240816	120623	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	207000	2500	2	1.22	27726356500	135654	59.14	205000	208000	200500	265500	143500	204500	204390.26	20.51	0	33791	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	45540	26.03	4.31	12	0.62	7953.00	48076.00	249000	20240717	-16.87	72500	20230817	185.52	249000	-16.87	20240717	104000	99.04	20240130	249000	-16.87	20240717	72500	185.52	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
87	20240816	110626	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	206500	2000	2	0.98	21441502500	105288	45.90	205000	206500	200500	265500	143500	204500	203646.18	20.51	0	22356	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	45430	25.97	4.30	12	0.48	7953.00	48076.00	249000	20240717	-17.07	72500	20230817	184.83	249000	-17.07	20240717	104000	98.56	20240130	249000	-17.07	20240717	72500	184.83	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
88	20240816	100623	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204000	-500	5	-0.24	14239342500	70121	30.57	205000	205500	200500	265500	143500	204500	203068.08	20.51	0	8008	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	44880	25.65	4.24	12	0.32	7953.00	48076.00	249000	20240717	-18.07	72500	20230817	181.38	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	72500	181.38	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
89	20240816	090625	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-2500	5	-1.22	3712355000	18249	7.96	205000	205500	201000	265500	143500	204500	203427.62	20.51	0	-4160	209766	207132	202866	200232	195966	205000	198100	1100	61000	5000	151330	500	1	22000000	44440	25.40	4.20	12	0.08	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.42	N	079550	5000	1100 억	4511762	N	N	118	N	N
90	20240814	160624	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204500	500	2	0.25	46063202900	227919	78.55	205500	205500	198600	265000	143000	204000	202098.00	20.59	0	-22344	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44990	25.71	4.25	12	1.04	7953.00	48076.00	249000	20240717	-17.87	72500	20230817	182.07	249000	-17.87	20240717	104000	96.63	20240130	249000	-17.87	20240717	72500	182.07	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	108	N	N
91	20240814	150625	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	-1000	5	-0.49	42059240900	208302	71.78	205500	205500	198600	265000	143000	204000	201913.78	20.59	0	-30634	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44660	25.52	4.22	12	0.95	7953.00	48076.00	249000	20240717	-18.47	72500	20230817	180.00	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	72500	180.00	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
92	20240814	140630	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	-1000	5	-0.49	37896186900	187833	64.73	205500	205500	198600	265000	143000	204000	201753.56	20.59	0	-32232	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44660	25.52	4.22	12	0.85	7953.00	48076.00	249000	20240717	-18.47	72500	20230817	180.00	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	72500	180.00	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
93	20240814	130626	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-2000	5	-0.98	33991913400	168598	58.10	205500	205500	198600	265000	143000	204000	201613.83	20.59	0	-34536	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44440	25.40	4.20	12	0.77	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
94	20240814	120623	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	-1000	5	-0.49	31662978400	157113	54.14	205500	205500	198600	265000	143000	204000	201528.49	20.59	0	-29957	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44660	25.52	4.22	12	0.71	7953.00	48076.00	249000	20240717	-18.47	72500	20230817	180.00	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	72500	180.00	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
95	20240814	110621	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202500	-1500	5	-0.74	26519187900	131723	45.39	205500	205500	198600	265000	143000	204000	201323.51	20.59	0	-35162	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44550	25.46	4.21	12	0.60	7953.00	48076.00	249000	20240717	-18.67	72500	20230817	179.31	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
96	20240814	100620	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202500	-1500	5	-0.74	22251106400	110694	38.15	205500	205500	198600	265000	143000	204000	201012.03	20.59	0	-37906	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44550	25.46	4.21	12	0.50	7953.00	48076.00	249000	20240717	-18.67	72500	20230817	179.31	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
97	20240814	090653	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201500	-2500	5	-1.23	5696728700	28160	9.70	205500	205500	199900	265000	143000	204000	202292.91	20.59	0	-11991	219000	211500	206000	198500	193000	210500	197500	1100	61000	5000	150960	500	1	22000000	44330	25.34	4.19	12	0.13	7953.00	48076.00	249000	20240717	-19.08	72500	20230817	177.93	249000	-19.08	20240717	104000	93.75	20240130	249000	-19.08	20240717	72500	177.93	20230817	1.40	N	079550	5000	1100 억	4530753	N	N	918	N	N
98	20240813	160613	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204000	1000	2	0.49	59599327500	288287	212.60	204000	213500	200500	263500	142500	203000	206739.58	20.66	0	-14428	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	44880	25.65	4.24	12	1.31	7953.00	48076.00	249000	20240717	-18.07	72500	20230817	181.38	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	72500	181.38	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	918	N	N
99	20240813	150617	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204000	1000	2	0.49	57542970000	278215	205.17	204000	213500	200500	263500	142500	203000	206829.18	20.66	0	-13996	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	44880	25.65	4.24	12	1.26	7953.00	48076.00	249000	20240717	-18.07	72500	20230817	181.38	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	72500	181.38	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
100	20240813	140619	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	500	2	0.25	54525463500	263403	194.25	204000	213500	200500	263500	142500	203000	207004.00	20.66	0	-13734	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	44770	25.59	4.23	12	1.20	7953.00	48076.00	249000	20240717	-18.27	72500	20230817	180.69	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	72500	180.69	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
101	20240813	130619	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	0	3	0.00	51606399500	249033	183.65	204000	213500	200500	263500	142500	203000	207227.20	20.66	0	-11319	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	44660	25.52	4.22	12	1.13	7953.00	48076.00	249000	20240717	-18.47	72500	20230817	180.00	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	72500	180.00	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
102	20240813	120614	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-1000	5	-0.49	48343416000	232993	171.83	204000	213500	200500	263500	142500	203000	207488.76	20.66	0	-9580	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	44440	25.40	4.20	12	1.06	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
103	20240813	110613	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	500	2	0.25	45022122500	216511	159.67	204000	213500	200500	263500	142500	203000	207943.88	20.66	0	-6847	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	44770	25.59	4.23	12	0.98	7953.00	48076.00	249000	20240717	-18.27	72500	20230817	180.69	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	72500	180.69	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
104	20240813	100616	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	207000	4000	2	1.97	32091683000	153052	112.87	204000	213500	204000	263500	142500	203000	209678.43	20.66	0	-735	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	45540	26.03	4.31	12	0.70	7953.00	48076.00	249000	20240717	-16.87	72500	20230817	185.52	249000	-16.87	20240717	104000	99.04	20240130	249000	-16.87	20240717	72500	185.52	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
105	20240813	090619	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	208500	5500	2	2.71	7487147500	35859	26.44	204000	211000	204000	263500	142500	203000	208794.58	20.66	0	7614	208733	205866	202633	199766	196533	204250	198150	1100	60500	5000	150220	500	1	22000000	45870	26.22	4.34	12	0.16	7953.00	48076.00	249000	20240717	-16.27	72500	20230817	187.59	249000	-16.27	20240717	104000	100.48	20240130	249000	-16.27	20240717	72500	187.59	20230817	1.37	N	079550	5000	1100 억	4544883	N	N	101	N	N
106	20240812	160612	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	1500	2	0.74	27029973900	134112	80.86	203500	205500	199400	261500	141500	201500	201543.80	20.59	0	14921	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44660	25.52	4.22	12	0.61	7953.00	48076.00	249000	20240717	-18.47	72500	20230817	180.00	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	72500	180.00	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	101	N	N
107	20240812	150612	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	500	2	0.25	24557454400	121916	73.51	203500	205500	199400	261500	141500	201500	201429.30	20.59	0	13037	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44440	25.40	4.20	12	0.55	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
108	20240812	140611	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201000	-500	5	-0.25	21247462900	105433	63.57	203500	205500	199400	261500	141500	201500	201525.74	20.59	0	8561	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44220	25.27	4.18	12	0.48	7953.00	48076.00	249000	20240717	-19.28	72500	20230817	177.24	249000	-19.28	20240717	104000	93.27	20240130	249000	-19.28	20240717	72500	177.24	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
109	20240812	130609	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200500	-1000	5	-0.50	19519995900	96817	58.38	203500	205500	199400	261500	141500	201500	201617.44	20.59	0	7712	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44110	25.21	4.17	12	0.44	7953.00	48076.00	249000	20240717	-19.48	72500	20230817	176.55	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	72500	176.55	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
110	20240812	120607	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201000	-500	5	-0.25	17652412400	87514	52.77	203500	205500	199400	261500	141500	201500	201709.58	20.59	0	6418	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44220	25.27	4.18	12	0.40	7953.00	48076.00	249000	20240717	-19.28	72500	20230817	177.24	249000	-19.28	20240717	104000	93.27	20240130	249000	-19.28	20240717	72500	177.24	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
111	20240812	110609	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201500	0	3	0.00	15532311400	76988	46.42	203500	205500	199400	261500	141500	201500	201749.77	20.59	0	4381	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44330	25.34	4.19	12	0.35	7953.00	48076.00	249000	20240717	-19.08	72500	20230817	177.93	249000	-19.08	20240717	104000	93.75	20240130	249000	-19.08	20240717	72500	177.93	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
112	20240812	100605	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201000	-500	5	-0.25	10267685900	50937	30.71	203500	205500	199400	261500	141500	201500	201576.18	20.59	0	2091	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44220	25.27	4.18	12	0.23	7953.00	48076.00	249000	20240717	-19.28	72500	20230817	177.24	249000	-19.28	20240717	104000	93.27	20240130	249000	-19.28	20240717	72500	177.24	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
113	20240812	090604	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	2000	2	0.99	2353344500	11560	6.97	203500	205500	201500	261500	141500	201500	203576.51	20.59	0	-535	211833	206666	203833	198666	195833	205250	197250	1100	60000	5000	149110	500	1	22000000	44770	25.59	4.23	12	0.05	7953.00	48076.00	249000	20240717	-18.27	72500	20230817	180.69	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	72500	180.69	20230817	1.36	N	079550	5000	1100 억	4528717	N	N	418	N	N
114	20240809	160602	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201500	-2500	5	-1.23	33544001000	164093	78.32	208000	209000	201000	265000	143000	204000	204427.06	20.72	0	-31343	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	44330	25.34	4.19	12	0.75	7953.00	48076.00	249000	20240717	-19.08	72500	20230817	177.93	249000	-19.08	20240717	104000	93.75	20240130	249000	-19.08	20240717	72500	177.93	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	418	N	N
115	20240809	150617	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-2000	5	-0.98	31413139500	153529	73.28	208000	209000	201000	265000	143000	204000	204607.20	20.72	0	-29278	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	44440	25.40	4.20	12	0.70	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
116	20240809	140615	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	201000	-3000	5	-1.47	28435487500	138790	66.24	208000	209000	201000	265000	143000	204000	204881.39	20.72	0	-29993	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	44220	25.27	4.18	12	0.63	7953.00	48076.00	249000	20240717	-19.28	72500	20230817	177.24	249000	-19.28	20240717	104000	93.27	20240130	249000	-19.28	20240717	72500	177.24	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
117	20240809	130615	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-2000	5	-0.98	25678175000	125149	59.73	208000	209000	201000	265000	143000	204000	205180.82	20.72	0	-29593	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	44440	25.40	4.20	12	0.57	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
118	20240809	120612	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202500	-1500	5	-0.74	23282878000	113301	54.08	208000	209000	201500	265000	143000	204000	205495.79	20.72	0	-28274	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	44550	25.46	4.21	12	0.52	7953.00	48076.00	249000	20240717	-18.67	72500	20230817	179.31	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
119	20240809	110607	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204000	0	3	0.00	19054717500	92498	44.15	208000	209000	204000	265000	143000	204000	206001.40	20.72	0	-25806	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	44880	25.65	4.24	12	0.42	7953.00	48076.00	249000	20240717	-18.07	72500	20230817	181.38	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	72500	181.38	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
120	20240809	100616	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	205500	1500	2	0.74	14978367500	72637	34.67	208000	209000	204500	265000	143000	204000	206208.51	20.72	0	-19286	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	45210	25.84	4.27	12	0.33	7953.00	48076.00	249000	20240717	-17.47	72500	20230817	183.45	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	72500	183.45	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
121	20240809	090608	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	205500	1500	2	0.74	4547203500	22005	10.50	208000	209000	204500	265000	143000	204000	206644.10	20.72	0	-10734	211866	207932	201566	197632	191266	209900	199600	1100	61000	5000	150960	500	1	22000000	45210	25.84	4.27	12	0.10	7953.00	48076.00	249000	20240717	-17.47	72500	20230817	183.45	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	72500	183.45	20230817	1.36	N	079550	5000	1100 억	4558800	N	N	20	N	N
122	20240808	160559	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204000	1500	2	0.74	42167068200	208401	76.78	198800	205500	195200	263000	142000	202500	202332.98	20.82	0	-18458	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	44880	25.65	4.24	12	0.95	7953.00	48076.00	249000	20240717	-18.07	72500	20230817	181.38	249000	-18.07	20240717	104000	96.15	20240130	249000	-18.07	20240717	72500	181.38	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	20	N	N
123	20240808	150605	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202500	0	3	0.00	35357603700	175003	64.47	198800	205500	195200	263000	142000	202500	202039.92	20.82	0	-15076	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	44550	25.46	4.21	12	0.80	7953.00	48076.00	249000	20240717	-18.67	72500	20230817	179.31	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
124	20240808	140607	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	205000	2500	2	1.23	30723734200	152283	56.10	198800	205000	195200	263000	142000	202500	201754.07	20.82	0	-13390	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	45100	25.78	4.26	12	0.69	7953.00	48076.00	249000	20240717	-17.67	72500	20230817	182.76	249000	-17.67	20240717	104000	97.12	20240130	249000	-17.67	20240717	72500	182.76	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
125	20240808	130607	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	500	2	0.25	25372771200	126002	46.42	198800	205000	195200	263000	142000	202500	201367.77	20.82	0	-18352	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	44660	25.52	4.22	12	0.57	7953.00	48076.00	249000	20240717	-18.47	72500	20230817	180.00	249000	-18.47	20240717	104000	95.19	20240130	249000	-18.47	20240717	72500	180.00	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
126	20240808	120613	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200500	-2000	5	-0.99	20662746200	102836	37.89	198800	205000	195200	263000	142000	202500	200928.72	20.82	0	-15924	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	44110	25.21	4.17	12	0.47	7953.00	48076.00	249000	20240717	-19.48	72500	20230817	176.55	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	72500	176.55	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
127	20240808	110608	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	199600	-2900	5	-1.43	17437279200	86772	31.97	198800	205000	195200	263000	142000	202500	200954.67	20.82	0	-12778	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	100	1	22000000	43912	25.10	4.15	12	0.39	7953.00	48076.00	249000	20240717	-19.84	72500	20230817	175.31	249000	-19.84	20240717	104000	91.92	20240130	249000	-19.84	20240717	72500	175.31	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
128	20240808	100604	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202000	-500	5	-0.25	11589637600	57562	21.21	198800	205000	195200	263000	142000	202500	201341.29	20.82	0	-4568	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	44440	25.40	4.20	12	0.26	7953.00	48076.00	249000	20240717	-18.88	72500	20230817	178.62	249000	-18.88	20240717	104000	94.23	20240130	249000	-18.88	20240717	72500	178.62	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
129	20240808	090602	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200000	-2500	5	-1.23	2387831200	12069	4.45	198800	201000	195200	263000	142000	202500	197838.26	20.82	0	-1719	217500	210000	200000	192500	182500	213750	196250	1100	60500	5000	149850	500	1	22000000	44000	25.15	4.16	12	0.05	7953.00	48076.00	249000	20240717	-19.68	72500	20230817	175.86	249000	-19.68	20240717	104000	92.31	20240130	249000	-19.68	20240717	72500	175.86	20230817	1.41	N	079550	5000	1100 억	4580664	N	N	318	N	N
130	20240807	160552	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202500	11500	2	6.02	53908323000	269890	69.34	191000	207500	190000	248000	133700	191000	199741.29	20.91	0	-30194	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	500	1	22000000	44550	25.46	4.21	12	1.23	7953.00	48076.00	249000	20240717	-18.67	72500	20230817	179.31	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	318	N	N
131	20240807	150602	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	202500	11500	2	6.02	51252636000	256760	65.97	191000	207500	190000	248000	133700	191000	199614.72	20.91	0	-28900	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	500	1	22000000	44550	25.46	4.21	12	1.17	7953.00	48076.00	249000	20240717	-18.67	72500	20230817	179.31	249000	-18.67	20240717	104000	94.71	20240130	249000	-18.67	20240717	72500	179.31	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
132	20240807	140605	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	206000	15000	2	7.85	43466158000	218461	56.13	191000	207500	190000	248000	133700	191000	198967.16	20.91	0	-17780	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	500	1	22000000	45320	25.90	4.28	12	0.99	7953.00	48076.00	249000	20240717	-17.27	72500	20230817	184.14	249000	-17.27	20240717	104000	98.08	20240130	249000	-17.27	20240717	72500	184.14	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
133	20240807	130600	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	12500	2	6.54	34768689000	176137	45.25	191000	205000	190000	248000	133700	191000	197397.57	20.91	0	-8227	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	500	1	22000000	44770	25.59	4.23	12	0.80	7953.00	48076.00	249000	20240717	-18.27	72500	20230817	180.69	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	72500	180.69	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
134	20240807	120604	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	199400	8400	2	4.40	27559726700	140424	36.08	191000	199800	190000	248000	133700	191000	196262.71	20.91	0	-5114	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	100	1	22000000	43868	25.07	4.15	12	0.64	7953.00	48076.00	249000	20240717	-19.92	72500	20230817	175.03	249000	-19.92	20240717	104000	91.73	20240130	249000	-19.92	20240717	72500	175.03	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
135	20240807	110602	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197400	6400	2	3.35	20814815000	106469	27.35	191000	197800	190000	248000	133700	191000	195503.34	20.91	0	-7828	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	100	1	22000000	43428	24.82	4.11	12	0.48	7953.00	48076.00	249000	20240717	-20.72	72500	20230817	172.28	249000	-20.72	20240717	104000	89.81	20240130	249000	-20.72	20240717	72500	172.28	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
136	20240807	100557	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	195800	4800	2	2.51	15636177800	80152	20.59	191000	197500	190000	248000	133700	191000	195084.17	20.91	0	-7901	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	100	1	22000000	43076	24.62	4.07	12	0.36	7953.00	48076.00	249000	20240717	-21.37	72500	20230817	170.07	249000	-21.37	20240717	104000	88.27	20240130	249000	-21.37	20240717	72500	170.07	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
137	20240807	090559	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	193600	2600	2	1.36	2958632700	15437	3.97	191000	193800	190000	248000	133700	191000	191660.71	20.91	0	-3603	206600	198800	190900	183100	175200	202700	187000	1100	57000	5000	141340	100	1	22000000	42592	24.34	4.03	12	0.07	7953.00	48076.00	249000	20240717	-22.25	72500	20230817	167.03	249000	-22.25	20240717	104000	86.15	20240130	249000	-22.25	20240717	72500	167.03	20230817	1.57	N	079550	5000	1100 억	4599148	N	N	349	N	N
138	20240806	160550	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	191000	11400	2	6.35	73859731300	385450	76.63	185300	198700	183000	233000	125800	179600	191641.42	21.03	0	-30024	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	42020	24.02	3.97	12	1.75	7953.00	48076.00	249000	20240717	-23.29	72500	20230817	163.45	249000	-23.29	20240717	104000	83.65	20240130	249000	-23.29	20240717	72500	163.45	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	349	N	N
139	20240806	150600	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192300	12700	2	7.07	71220715900	371679	73.89	185300	198700	183000	233000	125800	179600	191640.75	21.03	0	-27956	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	42306	24.18	4.00	12	1.69	7953.00	48076.00	249000	20240717	-22.77	72500	20230817	165.24	249000	-22.77	20240717	104000	84.90	20240130	249000	-22.77	20240717	72500	165.24	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
140	20240806	140556	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189900	10300	2	5.73	66481576700	346847	68.95	185300	198700	183000	233000	125800	179600	191697.61	21.03	0	-24496	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	41778	23.88	3.95	12	1.58	7953.00	48076.00	249000	20240717	-23.73	72500	20230817	161.93	249000	-23.73	20240717	104000	82.60	20240130	249000	-23.73	20240717	72500	161.93	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
141	20240806	130557	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	192600	13000	2	7.24	60830036300	317327	63.08	185300	198700	183000	233000	125800	179600	191720.90	21.03	0	-15862	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	42372	24.22	4.01	12	1.44	7953.00	48076.00	249000	20240717	-22.65	72500	20230817	165.66	249000	-22.65	20240717	104000	85.19	20240130	249000	-22.65	20240717	72500	165.66	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
142	20240806	120600	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	188700	9100	2	5.07	55898199500	291590	57.97	185300	198700	183000	233000	125800	179600	191729.44	21.03	0	-13271	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	41514	23.73	3.93	12	1.33	7953.00	48076.00	249000	20240717	-24.22	72500	20230817	160.28	249000	-24.22	20240717	104000	81.44	20240130	249000	-24.22	20240717	72500	160.28	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
143	20240806	110553	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	189100	9500	2	5.29	48986748300	255117	50.72	185300	198700	183000	233000	125800	179600	192049.73	21.03	0	-5814	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	41602	23.78	3.93	12	1.16	7953.00	48076.00	249000	20240717	-24.06	72500	20230817	160.83	249000	-24.06	20240717	104000	81.83	20240130	249000	-24.06	20240717	72500	160.83	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
144	20240806	100553	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197100	17500	2	9.74	34872115700	181180	36.02	185300	198700	183000	233000	125800	179600	192520.35	21.03	0	3681	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	43362	24.78	4.10	12	0.82	7953.00	48076.00	249000	20240717	-20.84	72500	20230817	171.86	249000	-20.84	20240717	104000	89.52	20240130	249000	-20.84	20240717	72500	171.86	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
145	20240806	090554	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	191100	11500	2	6.40	8220641100	43462	8.64	185300	198700	183500	233000	125800	179600	189296.07	21.03	0	-6034	206533	193066	181333	167866	156133	187200	162000	1100	53400	5000	132900	100	1	22000000	42042	24.03	3.97	12	0.20	7953.00	48076.00	249000	20240717	-23.25	72500	20230817	163.59	249000	-23.25	20240717	104000	83.75	20240130	249000	-23.25	20240717	72500	163.59	20230817	1.59	N	079550	5000	1100 억	4626218	N	N	1107	N	N
146	20240805	160544	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	179600	-17500	5	-8.88	91133722500	494930	160.64	191000	194800	169600	256000	138000	197100	184140.63	20.76	0	56158	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	39512	22.58	3.74	12	2.25	7953.00	48076.00	249000	20240717	-27.87	72200	20230728	148.75	249000	-27.87	20240717	104000	72.69	20240130	249000	-27.87	20240717	72500	147.72	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	1107	N	N
147	20240805	150554	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	178400	-18700	5	-9.49	83720436400	453763	147.27	191000	194800	169600	256000	138000	197100	184498.31	20.76	0	57588	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	39248	22.43	3.71	12	2.06	7953.00	48076.00	249000	20240717	-28.35	72200	20230728	147.09	249000	-28.35	20240717	104000	71.54	20240130	249000	-28.35	20240717	72500	146.07	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
148	20240805	140555	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	181100	-16000	5	-8.12	66723475800	356908	115.84	191000	194800	181000	256000	138000	197100	186944.32	20.76	0	39169	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	39842	22.77	3.77	12	1.62	7953.00	48076.00	249000	20240717	-27.27	72200	20230728	150.83	249000	-27.27	20240717	104000	74.13	20240130	249000	-27.27	20240717	72500	149.79	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
149	20240805	130552	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	183500	-13600	5	-6.90	55702550600	296459	96.22	191000	194800	182000	256000	138000	197100	187888.18	20.76	0	25766	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	40370	23.07	3.82	12	1.35	7953.00	48076.00	249000	20240717	-26.31	72200	20230728	154.16	249000	-26.31	20240717	104000	76.44	20240130	249000	-26.31	20240717	72500	153.10	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
150	20240805	120549	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	186200	-10900	5	-5.53	48250692400	256135	83.13	191000	194800	182000	256000	138000	197100	188374.71	20.76	0	19115	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	40964	23.41	3.87	12	1.16	7953.00	48076.00	249000	20240717	-25.22	72200	20230728	157.89	249000	-25.22	20240717	104000	79.04	20240130	249000	-25.22	20240717	72500	156.83	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
151	20240805	110552	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	187600	-9500	5	-4.82	40385679100	213971	69.45	191000	194800	182000	256000	138000	197100	188737.72	20.76	0	18608	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	41272	23.59	3.90	12	0.97	7953.00	48076.00	249000	20240717	-24.66	72200	20230728	159.83	249000	-24.66	20240717	104000	80.38	20240130	249000	-24.66	20240717	72500	158.76	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
152	20240805	100547	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	190400	-6700	5	-3.40	31987553500	169555	55.03	191000	194800	182000	256000	138000	197100	188648.29	20.76	0	13553	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	41888	23.94	3.96	12	0.77	7953.00	48076.00	249000	20240717	-23.53	72200	20230728	163.71	249000	-23.53	20240717	104000	83.08	20240130	249000	-23.53	20240717	72500	162.62	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
153	20240805	090545	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	188800	-8300	5	-4.21	6972211000	36743	11.93	191000	192000	187300	256000	138000	197100	189725.46	20.76	0	4005	215700	206400	201200	191900	186700	203800	189300	1100	58900	5000	145850	100	1	22000000	41536	23.74	3.93	12	0.17	7953.00	48076.00	249000	20240717	-24.18	72200	20230728	161.50	249000	-24.18	20240717	104000	81.54	20240130	249000	-24.18	20240717	72500	160.41	20230817	1.58	N	079550	5000	1100 억	4568222	N	N	4548	N	N
154	20240802	160540	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197100	-7400	5	-3.62	61376586900	303791	167.10	199900	210500	196000	265500	143500	204500	202054.53	20.91	1520	-33806	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	100	1	22000000	43362	24.78	4.10	12	1.38	7953.00	48076.00	249000	20240717	-20.84	72200	20230728	172.99	249000	-20.84	20240717	104000	89.52	20240130	249000	-20.84	20240717	72500	171.86	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	4548	N	N
155	20240802	150538	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197200	-7300	5	-3.57	58419334900	288795	158.85	199900	210500	196000	265500	143500	204500	202283.78	20.91	1520	-33709	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	100	1	22000000	43384	24.80	4.10	12	1.31	7953.00	48076.00	249000	20240717	-20.80	72200	20230728	173.13	249000	-20.80	20240717	104000	89.62	20240130	249000	-20.80	20240717	72500	172.00	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
156	20240802	140543	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	197000	-7500	5	-3.67	52158047000	256992	141.36	199900	210500	197000	265500	143500	204500	202953.77	20.91	1520	-33139	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	100	1	22000000	43340	24.77	4.10	12	1.17	7953.00	48076.00	249000	20240717	-20.88	72200	20230728	172.85	249000	-20.88	20240717	104000	89.42	20240130	249000	-20.88	20240717	72500	171.72	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
157	20240802	130542	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	198800	-5700	5	-2.79	45264062600	222145	122.19	199900	210500	198000	265500	143500	204500	203757.90	20.91	1520	-30505	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	100	1	22000000	43736	25.00	4.14	12	1.01	7953.00	48076.00	249000	20240717	-20.16	72200	20230728	175.35	249000	-20.16	20240717	104000	91.15	20240130	249000	-20.16	20240717	72500	174.21	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
158	20240802	120542	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200000	-4500	5	-2.20	41318574400	202395	111.33	199900	210500	198000	265500	143500	204500	204147.58	20.91	1520	-29242	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	500	1	22000000	44000	25.15	4.16	12	0.92	7953.00	48076.00	249000	20240717	-19.68	72200	20230728	177.01	249000	-19.68	20240717	104000	92.31	20240130	249000	-19.68	20240717	72500	175.86	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
159	20240802	110542	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	200500	-4000	5	-1.96	34561381200	168530	92.70	199900	210500	199700	265500	143500	204500	205076.76	20.91	1520	-25056	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	500	1	22000000	44110	25.21	4.17	12	0.77	7953.00	48076.00	249000	20240717	-19.48	72200	20230728	177.70	249000	-19.48	20240717	104000	92.79	20240130	249000	-19.48	20240717	72500	176.55	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
160	20240802	100538	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204500	0	3	0.00	27198948300	131914	72.56	199900	210500	199900	265500	143500	204500	206191.55	20.91	1520	-19840	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	500	1	22000000	44990	25.71	4.25	12	0.60	7953.00	48076.00	249000	20240717	-17.87	72200	20230728	183.24	249000	-17.87	20240717	104000	96.63	20240130	249000	-17.87	20240717	72500	182.07	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
161	20240802	090543	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	208500	4000	2	1.96	7094074800	34493	18.97	199900	209500	199900	265500	143500	204500	205679.29	20.91	1520	-139	212166	208332	204166	200332	196166	210250	202250	1100	61000	5000	151330	500	1	22000000	45870	26.22	4.34	12	0.16	7953.00	48076.00	249000	20240717	-16.27	72200	20230728	188.78	249000	-16.27	20240717	104000	100.48	20240130	249000	-16.27	20240717	72500	187.59	20230817	1.62	N	079550	5000	1100 억	4599252	N	N	226	N	N
162	20240801	160537	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	204500	4500	2	2.25	36898535000	179960	40.06	200000	208000	200000	260000	140000	200000	205039.04	20.95	0	-11372	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	44990	25.71	4.25	12	0.82	7953.00	48076.00	249000	20240717	-17.87	72200	20230728	183.24	249000	-17.87	20240717	104000	96.63	20240130	249000	-17.87	20240717	72500	182.07	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	217	N	N
163	20240801	150554	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	205500	5500	2	2.75	34945140000	170425	37.94	200000	208000	200000	260000	140000	200000	205047.03	20.95	0	-10126	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	45210	25.84	4.27	12	0.77	7953.00	48076.00	249000	20240717	-17.47	72200	20230728	184.63	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	72500	183.45	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N
164	20240801	140548	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	205500	5500	2	2.75	31693738000	154585	34.41	200000	208000	200000	260000	140000	200000	205024.67	20.95	0	-8993	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	45210	25.84	4.27	12	0.70	7953.00	48076.00	249000	20240717	-17.47	72200	20230728	184.63	249000	-17.47	20240717	104000	97.60	20240130	249000	-17.47	20240717	72500	183.45	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N
165	20240801	130540	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	207000	7000	2	3.50	27298275500	133230	29.66	200000	208000	200000	260000	140000	200000	204895.86	20.95	0	-6803	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	45540	26.03	4.31	12	0.61	7953.00	48076.00	249000	20240717	-16.87	72200	20230728	186.70	249000	-16.87	20240717	104000	99.04	20240130	249000	-16.87	20240717	72500	185.52	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N
166	20240801	120544	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	207500	7500	2	3.75	24898081500	121639	27.08	200000	207500	200000	260000	140000	200000	204688.31	20.95	0	-6817	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	45650	26.09	4.32	12	0.55	7953.00	48076.00	249000	20240717	-16.67	72200	20230728	187.40	249000	-16.67	20240717	104000	99.52	20240130	249000	-16.67	20240717	72500	186.21	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N
167	20240801	110543	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	206000	6000	2	3.00	21527405000	105306	23.44	200000	207500	200000	260000	140000	200000	204427.15	20.95	0	-6880	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	45320	25.90	4.28	12	0.48	7953.00	48076.00	249000	20240717	-17.27	72200	20230728	185.32	249000	-17.27	20240717	104000	98.08	20240130	249000	-17.27	20240717	72500	184.14	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N
168	20240801	100540	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	3500	2	1.75	15697402500	76963	17.13	200000	206000	200000	260000	140000	200000	203960.38	20.95	0	-12785	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	44770	25.59	4.23	12	0.35	7953.00	48076.00	249000	20240717	-18.27	72200	20230728	181.86	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	72500	180.69	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N
169	20240801	090533	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	3500	2	1.75	4042338000	19895	4.43	200000	205500	200000	260000	140000	200000	203183.61	20.95	0	-3978	221666	210832	203666	192832	185666	207250	189250	1100	60000	5000	148000	500	1	22000000	44770	25.59	4.23	12	0.09	7953.00	48076.00	249000	20240717	-18.27	72200	20230728	181.86	249000	-18.27	20240717	104000	95.67	20240130	249000	-18.27	20240717	72500	180.69	20230817	1.64	N	079550	5000	1100 억	4609302	N	N	1713	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History