KissMeData/120030/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	100	2	0.11	76846400	816	111.78	94000	94700	93700	122700	66100	94400	94174.51	0.22	0	-64	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1188	9.14	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
3	20240830	150819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	-400	5	-0.42	70527600	749	102.60	94000	94700	93700	122700	66100	94400	94162.35	0.22	0	-64	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1182	9.09	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
4	20240830	140819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	-400	5	-0.42	60180300	639	87.53	94000	94700	93700	122700	66100	94400	94178.87	0.22	0	-64	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1182	9.09	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
5	20240830	130814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94300	-100	5	-0.11	33309100	353	48.36	94000	94700	94000	122700	66100	94400	94360.06	0.22	0	-56	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1186	9.12	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
6	20240830	120817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94200	-200	5	-0.21	25668600	272	37.26	94000	94700	94000	122700	66100	94400	94369.85	0.22	0	-39	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1185	9.11	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
7	20240830	110825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94600	200	2	0.21	20752800	220	30.14	94000	94700	94000	122700	66100	94400	94330.91	0.22	0	-18	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1190	9.15	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
8	20240830	100821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	100	2	0.11	11506200	122	16.71	94000	94700	94000	122700	66100	94400	94313.11	0.22	0	-18	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1188	9.14	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
9	20240830	090824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	-300	5	-0.32	1504300	16	2.19	94000	94100	94000	122700	66100	94400	94018.75	0.22	0	0	95000	94700	94300	94000	93600	94500	93800	6	28300	500	67960	100	1	1257651	1183	9.10	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.90	N	120030	500	6 억		2768	N	N	0	N	00	N
10	20240829	160823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	0	3	0.00	68809700	730	112.83	94500	94600	93900	122700	66100	94400	94259.86	0.23	0	-104	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1187	9.13	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
11	20240829	150831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	0	3	0.00	67397100	715	110.51	94500	94600	93900	122700	66100	94400	94261.68	0.23	0	-103	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1187	9.13	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
12	20240829	140832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	0	3	0.00	61169800	649	100.31	94500	94600	93900	122700	66100	94400	94252.39	0.23	0	-87	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1187	9.13	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
13	20240829	130833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	0	3	0.00	55785500	592	91.50	94500	94600	93900	122700	66100	94400	94232.26	0.23	0	-72	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1187	9.13	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
14	20240829	120832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94600	200	2	0.21	48996000	520	80.37	94500	94600	93900	122700	66100	94400	94223.08	0.23	0	-63	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1190	9.15	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
15	20240829	110832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93900	-500	5	-0.53	30767700	327	50.54	94500	94500	93900	122700	66100	94400	94090.83	0.23	0	-41	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1181	9.08	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
16	20240829	100826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	0	3	0.00	13738900	146	22.57	94500	94500	93900	122700	66100	94400	94102.05	0.23	0	-21	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1187	9.13	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
17	20240829	090830	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	-300	5	-0.32	283000	3	0.46	94500	94500	94100	122700	66100	94400	94333.33	0.23	0	-2	95466	94932	94466	93932	93466	94900	93900	6	28300	500	67960	100	1	1257651	1183	9.10	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.92	N	120030	500	6 억		2871	N	N	2	N	00	N
18	20240828	160804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	200	2	0.21	59131500	626	93.15	94400	95000	94000	122400	66000	94200	94459.27	0.24	0	-186	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1187	9.13	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.91	N	120030	500	6 억		3057	N	N	2	N	00	N
19	20240828	150808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94200	0	3	0.00	56680000	600	89.29	94400	95000	94000	122400	66000	94200	94466.67	0.24	0	-180	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1185	9.11	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
20	20240828	140812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	200	2	0.21	49418800	523	77.83	94400	95000	94000	122400	66000	94200	94491.01	0.24	0	-161	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1187	9.13	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
21	20240828	130808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94300	100	2	0.11	43939000	465	69.20	94400	95000	94000	122400	66000	94200	94492.47	0.24	0	-140	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1186	9.12	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
22	20240828	120807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94300	100	2	0.11	34045700	360	53.57	94400	95000	94200	122400	66000	94200	94571.39	0.24	0	-104	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1186	9.12	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
23	20240828	110806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	500	2	0.53	17529700	185	27.53	94400	95000	94400	122400	66000	94200	94755.14	0.24	0	-51	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1191	9.16	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
24	20240828	100834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	600	2	0.64	8624300	91	13.54	94400	95000	94400	122400	66000	94200	94772.53	0.24	0	-26	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
25	20240828	090820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	200	2	0.21	472000	5	0.74	94400	94400	94400	122400	66000	94200	94400.00	0.24	0	0	95333	94766	94433	93866	93533	95050	94150	6	28200	500	67820	100	1	1257651	1187	9.13	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.91	N	120030	500	6 억		3057	N	N	1	N	00	N
26	20240827	160804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94200	-300	5	-0.32	63353900	670	36.89	94100	95000	94100	122800	66200	94500	94558.06	0.25	0	-146	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1185	9.11	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.92	N	120030	500	6 억		3175	N	N	1	N	00	N
27	20240827	150807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	200	2	0.21	57791800	611	33.65	94100	95000	94100	122800	66200	94500	94585.60	0.25	0	-121	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1191	9.16	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
28	20240827	140810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	200	2	0.21	53813300	569	31.33	94100	95000	94100	122800	66200	94500	94575.22	0.25	0	-106	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1191	9.16	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
29	20240827	130813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	0	3	0.00	39082900	413	22.74	94100	95000	94100	122800	66200	94500	94631.72	0.25	0	-84	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1188	9.14	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
30	20240827	120815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	400	2	0.42	30856500	326	17.95	94100	95000	94100	122800	66200	94500	94651.84	0.25	0	-84	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1194	9.18	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
31	20240827	110811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	400	2	0.42	20604300	218	12.00	94100	95000	94100	122800	66200	94500	94515.14	0.25	0	-49	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1194	9.18	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
32	20240827	100809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	200	2	0.21	13776700	146	8.04	94100	94700	94100	122800	66200	94500	94360.96	0.25	0	-24	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1191	9.16	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
33	20240827	090809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	-400	5	-0.42	3011200	32	1.76	94100	94100	94100	122800	66200	94500	94100.00	0.25	0	-2	95500	95000	94700	94200	93900	94850	94050	6	28300	500	68040	100	1	1257651	1183	9.10	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.92	N	120030	500	6 억		3175	N	N	0	N	00	N
34	20240826	160757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	-600	5	-0.63	170485000	1799	225.72	95100	95200	94400	123600	66600	95100	94766.54	0.29	0	-363	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1188	9.14	0.71	12	0.14	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
35	20240826	150803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-200	5	-0.21	162731100	1717	215.43	95100	95200	94400	123600	66600	95100	94776.41	0.29	0	-330	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1194	9.18	0.72	12	0.14	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
36	20240826	140807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	-100	5	-0.11	158076600	1668	209.28	95100	95200	94400	123600	66600	95100	94770.14	0.29	0	-320	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1195	9.19	0.72	12	0.13	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
37	20240826	130809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-200	5	-0.21	152658400	1611	202.13	95100	95200	94400	123600	66600	95100	94760.02	0.29	0	-306	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1194	9.18	0.72	12	0.13	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
38	20240826	120802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	-300	5	-0.32	143650600	1516	190.21	95100	95200	94400	123600	66600	95100	94756.33	0.29	0	-274	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1192	9.17	0.72	12	0.12	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
39	20240826	110806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	-100	5	-0.11	138526900	1462	183.44	95100	95200	94400	123600	66600	95100	94751.64	0.29	0	-273	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1195	9.19	0.72	12	0.12	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
40	20240826	100807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94600	-500	5	-0.53	57137700	604	75.78	95100	95100	94400	123600	66600	95100	94598.84	0.29	0	18	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1190	9.15	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
41	20240826	090803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	0	3	0.00	665700	7	0.88	95100	95100	95100	123600	66600	95100	95100.00	0.29	0	0	95433	95266	94933	94766	94433	95350	94850	6	28500	500	68470	100	1	1257651	1196	9.20	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.94	N	120030	500	6 억		3601	N	N	0	N	00	N
42	20240823	160759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	0	3	0.00	75561900	797	56.61	94700	95100	94600	123600	66600	95100	94807.90	0.30	0	-119	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1196	9.20	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
43	20240823	150806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-400	5	-0.42	58414300	616	43.75	94700	95100	94600	123600	66600	95100	94828.41	0.30	0	-104	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1191	9.16	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
44	20240823	140805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-400	5	-0.42	43522500	459	32.60	94700	95000	94600	123600	66600	95100	94820.26	0.30	0	-92	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1191	9.16	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
45	20240823	130804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-200	5	-0.21	37257500	393	27.91	94700	95000	94600	123600	66600	95100	94802.80	0.30	0	-78	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1194	9.18	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
46	20240823	120803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-200	5	-0.21	30332000	320	22.73	94700	95000	94600	123600	66600	95100	94787.50	0.30	0	-58	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1194	9.18	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
47	20240823	110802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94600	-500	5	-0.53	23889000	252	17.90	94700	95000	94600	123600	66600	95100	94797.62	0.30	0	-24	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1190	9.15	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
48	20240823	100803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-200	5	-0.21	13556700	143	10.16	94700	95000	94700	123600	66600	95100	94802.10	0.30	0	3	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1194	9.18	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
49	20240823	090804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-400	5	-0.42	6155700	65	4.62	94700	94800	94700	123600	66600	95100	94703.08	0.30	0	9	95900	95500	95000	94600	94100	95700	94800	6	28500	500	68470	100	1	1257651	1191	9.16	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.94	N	120030	500	6 억		3720	N	N	0	N	00	N
50	20240822	160758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	0	3	0.00	132641700	1397	95.16	95000	95400	94500	123600	66600	95100	94947.53	0.30	0	-91	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1196	9.20	0.72	12	0.11	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
51	20240822	150806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94600	-500	5	-0.53	132451500	1395	95.03	95000	95400	94500	123600	66600	95100	94947.31	0.30	0	-91	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1190	9.15	0.71	12	0.11	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
52	20240822	140805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	-600	5	-0.63	120011100	1264	86.10	95000	95400	94500	123600	66600	95100	94945.49	0.30	0	-68	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1188	9.14	0.71	12	0.10	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
53	20240822	130805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95300	200	2	0.21	97358300	1025	69.82	95000	95300	94500	123600	66600	95100	94983.71	0.30	0	-68	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1199	9.22	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	118400	-19.51	20240131	87400	9.04	20240805	118400	-19.51	20240131	87400	9.04	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
54	20240822	120809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	-600	5	-0.63	67191900	708	48.23	95000	95300	94500	123600	66600	95100	94903.81	0.30	0	-31	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1188	9.14	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
55	20240822	110801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	-600	5	-0.63	67191900	708	48.23	95000	95300	94500	123600	66600	95100	94903.81	0.30	0	-31	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1188	9.14	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
56	20240822	100801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	-300	5	-0.32	32030500	337	22.96	95000	95300	94800	123600	66600	95100	95045.99	0.30	0	-29	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1192	9.17	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
57	20240822	090801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	-100	5	-0.11	11970000	126	8.58	95000	95000	95000	123600	66600	95100	95000.00	0.30	0	-26	96033	95566	94933	94466	93833	95800	94700	6	28500	500	68470	100	1	1257651	1195	9.19	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.96	N	120030	500	6 억		3811	N	N	9	N	00	N
58	20240821	160756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	100	2	0.11	138098800	1456	195.17	94300	95400	94300	123500	66500	95000	94848.08	0.29	0	192	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1196	9.20	0.72	12	0.12	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.94	N	120030	500	6 억		3618	N	N	9	N	00	N
59	20240821	150806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95200	200	2	0.21	136577600	1440	193.03	94300	95400	94300	123500	66500	95000	94845.56	0.29	0	191	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1197	9.21	0.72	12	0.11	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	118400	-19.59	20240131	87400	8.92	20240805	118400	-19.59	20240131	87400	8.92	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
60	20240821	140759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-100	5	-0.11	91091100	960	128.69	94300	95400	94300	123500	66500	95000	94886.56	0.29	0	124	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1194	9.18	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
61	20240821	130810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-100	5	-0.11	86059200	907	121.58	94300	95400	94300	123500	66500	95000	94883.35	0.29	0	134	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1194	9.18	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
62	20240821	120808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	0	3	0.00	70119700	739	99.06	94300	95400	94300	123500	66500	95000	94884.57	0.29	0	147	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1195	9.19	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
63	20240821	110803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-300	5	-0.32	63754700	672	90.08	94300	95400	94300	123500	66500	95000	94873.07	0.29	0	151	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1191	9.16	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
64	20240821	100808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-100	5	-0.11	31991600	337	45.17	94300	95400	94300	123500	66500	95000	94930.56	0.29	0	87	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1194	9.18	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
65	20240821	090800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94300	-700	5	-0.74	4526400	48	6.43	94300	94300	94300	123500	66500	95000	94300.00	0.29	0	-7	95600	95300	95000	94700	94400	95450	94850	6	28500	500	68400	100	1	1257651	1186	9.12	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.94	N	120030	500	6 억		3618	N	N	1	N	00	N
66	20240820	160750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	300	2	0.32	70749900	745	50.44	94700	95300	94700	123100	66300	94700	94966.31	0.29	0	21	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1195	9.19	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
67	20240820	150802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	400	2	0.42	65146200	686	46.45	94700	95300	94700	123100	66300	94700	94965.31	0.29	0	21	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1196	9.20	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
68	20240820	140759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	100	2	0.11	56979100	600	40.62	94700	95300	94700	123100	66300	94700	94965.17	0.29	0	21	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
69	20240820	130801	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95200	500	2	0.53	41328600	435	29.45	94700	95300	94700	123100	66300	94700	95008.28	0.29	0	14	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1197	9.21	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	118400	-19.59	20240131	87400	8.92	20240805	118400	-19.59	20240131	87400	8.92	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
70	20240820	120758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	100	2	0.11	24865000	262	17.74	94700	95000	94700	123100	66300	94700	94904.58	0.29	0	14	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
71	20240820	110755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	200	2	0.21	14421300	152	10.29	94700	95000	94700	123100	66300	94700	94876.97	0.29	0	13	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1194	9.18	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
72	20240820	100753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	200	2	0.21	9199000	97	6.57	94700	95000	94700	123100	66300	94700	94835.05	0.29	0	14	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1194	9.18	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
73	20240820	090756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	0	3	0.00	473500	5	0.34	94700	94700	94700	123100	66300	94700	94700.00	0.29	0	0	96433	95566	94733	93866	93033	96000	94300	6	28400	500	68180	100	1	1257651	1191	9.16	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.95	N	120030	500	6 억		3708	N	N	1	N	00	N
74	20240819	160746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-200	5	-0.21	139210900	1474	176.74	94600	95600	93900	123300	66500	94900	94444.30	0.30	0	-123	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1191	9.16	0.71	12	0.12	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.96	N	120030	500	6 억		3798	N	N	1	N	00	N
75	20240819	150753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	-800	5	-0.84	131570100	1393	167.03	94600	95600	93900	123300	66500	94900	94450.90	0.30	0	-104	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1183	9.10	0.71	12	0.11	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
76	20240819	140755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	-800	5	-0.84	96920300	1025	122.90	94600	95600	93900	123300	66500	94900	94556.39	0.30	0	9	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1183	9.10	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
77	20240819	130750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	-100	5	-0.11	85039500	899	107.79	94600	95600	93900	123300	66500	94900	94593.44	0.30	0	29	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1192	9.17	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
78	20240819	120750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94200	-700	5	-0.74	73865600	781	93.65	94600	95600	93900	123300	66500	94900	94578.23	0.30	0	31	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1185	9.11	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
79	20240819	110751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	0	3	0.00	61787800	653	78.30	94600	95600	94200	123300	66500	94900	94621.44	0.30	0	47	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1194	9.18	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
80	20240819	100752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95200	300	2	0.32	22070800	233	27.94	94600	95600	94500	123300	66500	94900	94724.46	0.30	0	63	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1197	9.21	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	118400	-19.59	20240131	87400	8.92	20240805	118400	-19.59	20240131	87400	8.92	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
81	20240819	090752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95300	400	2	0.42	10601400	112	13.43	94600	95600	94600	123300	66500	94900	94655.36	0.30	0	61	95900	95400	95100	94600	94300	95250	94450	6	28400	500	68320	100	1	1257651	1199	9.22	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	118400	-19.51	20240131	87400	9.04	20240805	118400	-19.51	20240131	87400	9.04	20240805	0.96	N	120030	500	6 억		3798	N	N	2	N	00	N
82	20240816	160745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-100	5	-0.11	79337900	834	105.70	95300	95600	94800	123500	66500	95000	95134.72	0.32	0	-216	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1194	9.18	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.97	N	120030	500	6 억		4012	N	N	2	N	00	N
83	20240816	150746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-100	5	-0.11	71744700	754	95.56	95300	95600	94800	123500	66500	95000	95152.12	0.32	0	-212	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1194	9.18	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
84	20240816	140751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	100	2	0.11	50610800	532	67.43	95300	95600	94800	123500	66500	95000	95133.08	0.32	0	-165	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1196	9.20	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
85	20240816	130752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	100	2	0.11	42157000	443	56.15	95300	95600	95000	123500	66500	95000	95162.53	0.32	0	-121	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1196	9.20	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
86	20240816	120747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	100	2	0.11	32932600	346	43.85	95300	95600	95000	123500	66500	95000	95180.92	0.32	0	-95	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1196	9.20	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
87	20240816	110750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	100	2	0.11	26082200	274	34.73	95300	95600	95000	123500	66500	95000	95190.51	0.32	0	-77	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1196	9.20	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
88	20240816	100748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	100	2	0.11	19712200	207	26.24	95300	95600	95000	123500	66500	95000	95228.02	0.32	0	-68	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1196	9.20	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
89	20240816	090749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95300	300	2	0.32	476500	5	0.63	95300	95300	95300	123500	66500	95000	95300.00	0.32	0	0	95933	95466	95033	94566	94133	95700	94800	6	28500	500	68400	100	1	1257651	1199	9.22	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	118400	-19.51	20240131	87400	9.04	20240805	118400	-19.51	20240131	87400	9.04	20240805	0.97	N	120030	500	6 억		4012	N	N	0	N	00	N
90	20240814	160749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	300	2	0.32	74879200	789	69.58	94700	95500	94600	123100	66300	94700	94903.93	0.31	0	165	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1195	9.19	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
91	20240814	150751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	400	2	0.42	70229700	740	65.26	94700	95500	94600	123100	66300	94700	94905.00	0.31	0	167	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1196	9.20	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
92	20240814	140753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	300	2	0.32	64530300	680	59.96	94700	95500	94700	123100	66300	94700	94897.50	0.31	0	167	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1195	9.19	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
93	20240814	130752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	100	2	0.11	58931400	621	54.76	94700	95500	94700	123100	66300	94700	94897.58	0.31	0	167	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
94	20240814	120746	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	0	3	0.00	50773400	535	47.18	94700	95500	94700	123100	66300	94700	94903.55	0.31	0	167	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1191	9.16	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
95	20240814	110743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	0	3	0.00	40251600	424	37.39	94700	95500	94700	123100	66300	94700	94933.02	0.31	0	138	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1191	9.16	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
96	20240814	100743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	100	2	0.11	26006400	274	24.16	94700	95200	94700	123100	66300	94700	94913.87	0.31	0	124	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
97	20240814	090816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	0	3	0.00	473500	5	0.44	94700	94700	94700	123100	66300	94700	94700.00	0.31	0	0	96300	95500	94700	93900	93100	95100	93500	6	28400	500	68180	100	1	1257651	1191	9.16	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.95	N	120030	500	6 억		3847	N	N	0	N	00	N
98	20240813	160735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-600	5	-0.63	107053000	1133	120.92	95300	95500	93900	123800	66800	95300	94486.32	0.32	0	-129	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1191	9.16	0.71	12	0.09	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
99	20240813	150742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-600	5	-0.63	101015400	1069	114.09	95300	95500	93900	123800	66800	95300	94495.23	0.32	0	-128	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1191	9.16	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
100	20240813	140741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-400	5	-0.42	94396000	999	106.62	95300	95500	93900	123800	66800	95300	94490.49	0.32	0	-130	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1194	9.18	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
101	20240813	130743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-600	5	-0.63	88986700	942	100.53	95300	95500	93900	123800	66800	95300	94465.71	0.32	0	-105	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1191	9.16	0.71	12	0.07	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
102	20240813	120737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	-900	5	-0.94	73080800	774	82.60	95300	95500	93900	123800	66800	95300	94419.64	0.32	0	-27	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1187	9.13	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
103	20240813	110735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94200	-1100	5	-1.15	43805300	464	49.52	95300	95500	93900	123800	66800	95300	94407.97	0.32	0	-16	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1185	9.11	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
104	20240813	100737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	-1200	5	-1.26	25827300	273	29.14	95300	95500	94100	123800	66800	95300	94605.49	0.32	0	3	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1183	9.10	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
105	20240813	090741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95400	100	2	0.10	857900	9	0.96	95300	95400	95300	123800	66800	95300	95322.22	0.32	0	-1	96433	95866	95133	94566	93833	96150	94850	6	28500	500	68610	100	1	1257651	1200	9.23	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	118400	-19.43	20240131	87400	9.15	20240805	118400	-19.43	20240131	87400	9.15	20240805	0.97	N	120030	500	6 억		3986	N	N	0	N	00	N
106	20240812	160732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95300	-300	5	-0.31	86740700	913	54.22	95000	95700	94400	124200	67000	95600	95006.24	0.33	0	-518	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1199	9.22	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	118400	-19.51	20240131	87400	9.04	20240805	118400	-19.51	20240131	87400	9.04	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
107	20240812	150732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94700	-900	5	-0.94	82459500	868	51.54	95000	95700	94400	124200	67000	95600	94999.42	0.33	0	-500	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1191	9.16	0.71	12	0.07	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
108	20240812	140732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-700	5	-0.73	64842000	682	40.50	95000	95700	94800	124200	67000	95600	95076.25	0.33	0	-448	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1194	9.18	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
109	20240812	130730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	-500	5	-0.52	54395100	572	33.97	95000	95700	94800	124200	67000	95600	95096.33	0.33	0	-372	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1196	9.20	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
110	20240812	120728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	-500	5	-0.52	42153400	443	26.31	95000	95700	94900	124200	67000	95600	95154.40	0.33	0	-307	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1196	9.20	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
111	20240812	110730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95100	-500	5	-0.52	36730500	386	22.92	95000	95700	94900	124200	67000	95600	95156.74	0.33	0	-266	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1196	9.20	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
112	20240812	100725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94900	-700	5	-0.73	24451600	257	15.26	95000	95700	94900	124200	67000	95600	95142.41	0.33	0	-176	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1194	9.18	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
113	20240812	090723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95000	-600	5	-0.63	2185000	23	1.37	95000	95000	95000	124200	67000	95600	95000.00	0.33	0	-1	96666	96132	95566	95032	94466	96400	95300	6	28600	500	68830	100	1	1257651	1195	9.19	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.97	N	120030	500	6 억		4174	N	N	0	N	00	N
114	20240809	160720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	1300	2	1.38	160916400	1681	200.12	95000	96100	95000	122500	66100	94300	95726.59	0.32	0	174	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1202	9.24	0.72	12	0.13	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	118400	-19.26	20240131	87400	9.38	20240805	118400	-19.26	20240131	87400	9.38	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
115	20240809	150737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	1400	2	1.48	157000700	1640	195.24	95000	96100	95000	122500	66100	94300	95732.13	0.32	0	172	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1204	9.25	0.72	12	0.13	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	118400	-19.17	20240131	87400	9.50	20240805	118400	-19.17	20240131	87400	9.50	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
116	20240809	140738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95800	1500	2	1.59	121801400	1273	151.55	95000	96100	95000	122500	66100	94300	95680.60	0.32	0	308	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1205	9.26	0.72	12	0.10	10341.00	132539.00	118400	20240131	-19.09	87400	20240805	9.61	118400	-19.09	20240131	87400	9.61	20240805	118400	-19.09	20240131	87400	9.61	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
117	20240809	130735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	1400	2	1.48	112897400	1180	140.48	95000	96100	95000	122500	66100	94300	95675.76	0.32	0	318	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1204	9.25	0.72	12	0.09	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	118400	-19.17	20240131	87400	9.50	20240805	118400	-19.17	20240131	87400	9.50	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
118	20240809	120733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95300	1000	2	1.06	93804500	981	116.79	95000	96100	95000	122500	66100	94300	95621.30	0.32	0	429	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1199	9.22	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	118400	-19.51	20240131	87400	9.04	20240805	118400	-19.51	20240131	87400	9.04	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
119	20240809	110727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95900	1600	2	1.70	82166200	859	102.26	95000	96100	95000	122500	66100	94300	95653.32	0.32	0	398	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1206	9.27	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.00	87400	20240805	9.73	118400	-19.00	20240131	87400	9.73	20240805	118400	-19.00	20240131	87400	9.73	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
120	20240809	100737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	1300	2	1.38	64082800	670	79.76	95000	96100	95000	122500	66100	94300	95645.97	0.32	0	325	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1202	9.24	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	118400	-19.26	20240131	87400	9.38	20240805	118400	-19.26	20240131	87400	9.38	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
121	20240809	090729	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95300	1000	2	1.06	5425300	57	6.79	95000	95300	95000	122500	66100	94300	95180.70	0.32	0	41	95433	94866	93933	93366	92433	95150	93650	6	28200	500	67890	100	1	1257651	1199	9.22	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	118400	-19.51	20240131	87400	9.04	20240805	118400	-19.51	20240131	87400	9.04	20240805	0.98	N	120030	500	6 억		4009	N	N	0	N	00	N
122	20240808	160716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94300	400	2	0.43	78904600	840	82.92	93000	94500	93000	122000	65800	93900	93933.17	0.32	0	-52	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1186	9.12	0.71	12	0.07	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
123	20240808	150725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	100	2	0.11	73167100	779	76.90	93000	94500	93000	122000	65800	93900	93924.39	0.32	0	-44	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1182	9.09	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
124	20240808	140727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	100	2	0.11	49553600	528	52.12	93000	94100	93000	122000	65800	93900	93851.52	0.32	0	-59	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1182	9.09	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
125	20240808	130727	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93700	-200	5	-0.21	33674700	359	35.44	93000	94100	93000	122000	65800	93900	93801.39	0.32	0	-50	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1178	9.06	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
126	20240808	120731	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93900	0	3	0.00	26912100	287	28.33	93000	94100	93000	122000	65800	93900	93770.38	0.32	0	-35	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1181	9.08	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
127	20240808	110726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	100	2	0.11	20238400	216	21.32	93000	94000	93000	122000	65800	93900	93696.30	0.32	0	-16	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1182	9.09	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
128	20240808	100723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93600	-300	5	-0.32	8976000	96	9.48	93000	93900	93000	122000	65800	93900	93500.00	0.32	0	-26	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1177	9.05	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.95	87400	20240805	7.09	118400	-20.95	20240131	87400	7.09	20240805	118400	-20.95	20240131	87400	7.09	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
129	20240808	090719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93000	-900	5	-0.96	3072600	33	3.26	93000	93900	93000	122000	65800	93900	93109.09	0.32	0	7	95500	94700	93700	92900	91900	95100	93300	6	28100	500	67600	100	1	1257651	1170	8.99	0.70	12	0.00	10341.00	132539.00	118400	20240131	-21.45	87400	20240805	6.41	118400	-21.45	20240131	87400	6.41	20240805	118400	-21.45	20240131	87400	6.41	20240805	0.99	N	120030	500	6 억		4069	N	N	0	N	00	N
130	20240807	160707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93900	1400	2	1.51	95082000	1013	32.85	92700	94500	92700	120200	64800	92500	93861.80	0.32	0	130	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1181	9.08	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
131	20240807	150719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93700	1200	2	1.30	89561300	954	30.93	92700	94500	92700	120200	64800	92500	93879.77	0.32	0	129	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1178	9.06	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
132	20240807	140724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	2000	2	2.16	71403200	761	24.68	92700	94500	92700	120200	64800	92500	93828.12	0.32	0	202	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1188	9.14	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
133	20240807	130717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94500	2000	2	2.16	63676800	679	22.02	92700	94500	92700	120200	64800	92500	93780.27	0.32	0	182	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1188	9.14	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
134	20240807	120721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94400	1900	2	2.05	55553400	593	19.23	92700	94400	92700	120200	64800	92500	93681.96	0.32	0	181	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1187	9.13	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
135	20240807	110719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94100	1600	2	1.73	49047900	524	16.99	92700	94400	92700	120200	64800	92500	93602.86	0.32	0	181	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1183	9.10	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
136	20240807	100713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94000	1500	2	1.62	41633100	445	14.43	92700	94400	92700	120200	64800	92500	93557.53	0.32	0	183	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1182	9.09	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
137	20240807	090733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92700	200	2	0.22	2595600	28	0.91	92700	92700	92700	120200	64800	92500	92700.00	0.32	0	0	96700	94600	91300	89200	85900	95650	90250	6	27700	500	66600	100	1	1257651	1166	8.96	0.70	12	0.00	10341.00	132539.00	118400	20240131	-21.71	87400	20240805	6.06	118400	-21.71	20240131	87400	6.06	20240805	118400	-21.71	20240131	87400	6.06	20240805	1.03	N	120030	500	6 억		3998	N	N	0	N	00	N
138	20240806	160706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92500	3600	2	4.05	282156900	3064	40.31	88000	93400	88000	115500	62300	88900	92086.68	0.27	0	571	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1163	8.94	0.70	12	0.24	10341.00	132539.00	118400	20240131	-21.88	87400	20240805	5.84	118400	-21.88	20240131	87400	5.84	20240805	118400	-21.88	20240131	87400	5.84	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
139	20240806	150717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92800	3900	2	4.39	255084300	2772	36.46	88000	93400	88000	115500	62300	88900	92021.75	0.27	0	525	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1167	8.97	0.70	12	0.22	10341.00	132539.00	118400	20240131	-21.62	87400	20240805	6.18	118400	-21.62	20240131	87400	6.18	20240805	118400	-21.62	20240131	87400	6.18	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
140	20240806	140714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92800	3900	2	4.39	235441400	2560	33.68	88000	93400	88000	115500	62300	88900	91969.30	0.27	0	520	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1167	8.97	0.70	12	0.20	10341.00	132539.00	118400	20240131	-21.62	87400	20240805	6.18	118400	-21.62	20240131	87400	6.18	20240805	118400	-21.62	20240131	87400	6.18	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
141	20240806	130714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92400	3500	2	3.94	207772300	2262	29.76	88000	93400	88000	115500	62300	88900	91853.36	0.27	0	551	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1162	8.94	0.70	12	0.18	10341.00	132539.00	118400	20240131	-21.96	87400	20240805	5.72	118400	-21.96	20240131	87400	5.72	20240805	118400	-21.96	20240131	87400	5.72	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
142	20240806	120717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	91900	3000	2	3.37	198272200	2159	28.40	88000	93400	88000	115500	62300	88900	91835.20	0.27	0	537	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1156	8.89	0.69	12	0.17	10341.00	132539.00	118400	20240131	-22.38	87400	20240805	5.15	118400	-22.38	20240131	87400	5.15	20240805	118400	-22.38	20240131	87400	5.15	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
143	20240806	110707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92900	4000	2	4.50	167220100	1822	23.97	88000	93400	88000	115500	62300	88900	91778.32	0.27	0	545	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1168	8.98	0.70	12	0.14	10341.00	132539.00	118400	20240131	-21.54	87400	20240805	6.29	118400	-21.54	20240131	87400	6.29	20240805	118400	-21.54	20240131	87400	6.29	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
144	20240806	100708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93200	4300	2	4.84	132858300	1451	19.09	88000	93400	88000	115500	62300	88900	91563.27	0.27	0	565	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1172	9.01	0.70	12	0.12	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
145	20240806	090711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	91200	2300	2	2.59	42656900	474	6.24	88000	92200	88000	115500	62300	88900	89993.46	0.27	0	94	97766	93332	90366	85932	82966	91850	84450	6	26600	500	64000	100	1	1257651	1147	8.82	0.69	12	0.04	10341.00	132539.00	118400	20240131	-22.97	87400	20240805	4.35	118400	-22.97	20240131	87400	4.35	20240805	118400	-22.97	20240131	87400	4.35	20240805	1.10	N	120030	500	6 억		3409	N	N	0	N	00	N
146	20240805	160658	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	88900	-5900	5	-6.22	688956600	7557	415.22	94800	94800	87400	123200	66400	94800	91168.00	0.48	0	-2549	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1118	8.60	0.67	12	0.60	10341.00	132539.00	118400	20240131	-24.92	87400	20240805	1.72	118400	-24.92	20240131	87400	1.72	20240805	118400	-24.92	20240131	87400	1.72	20240805	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
147	20240805	150710	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	90000	-4800	5	-5.06	669320000	7335	403.02	94800	94800	87400	123200	66400	94800	91250.17	0.48	0	-2541	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1132	8.70	0.68	12	0.58	10341.00	132539.00	118400	20240131	-23.99	87400	20240805	2.97	118400	-23.99	20240131	87400	2.97	20240805	118400	-23.99	20240131	87400	2.97	20240805	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
148	20240805	140711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	91000	-3800	5	-4.01	474712600	5165	283.79	94800	94800	90400	123200	66400	94800	91909.51	0.48	0	-1262	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1144	8.80	0.69	12	0.41	10341.00	132539.00	118400	20240131	-23.14	90100	20231006	1.00	118400	-23.14	20240131	90400	0.66	20240805	118400	-23.14	20240131	90100	1.00	20231006	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
149	20240805	130709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	91000	-3800	5	-4.01	429651200	4669	256.54	94800	94800	91000	123200	66400	94800	92022.10	0.48	0	-897	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1144	8.80	0.69	12	0.37	10341.00	132539.00	118400	20240131	-23.14	90100	20231006	1.00	118400	-23.14	20240131	91000	0.00	20240805	118400	-23.14	20240131	90100	1.00	20231006	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
150	20240805	120704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	91600	-3200	5	-3.38	256548100	2773	152.36	94800	94800	91500	123200	66400	94800	92516.44	0.48	0	-427	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1152	8.86	0.69	12	0.22	10341.00	132539.00	118400	20240131	-22.64	90100	20231006	1.66	118400	-22.64	20240131	91500	0.11	20240805	118400	-22.64	20240131	90100	1.66	20231006	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
151	20240805	110705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	92500	-2300	5	-2.43	210789000	2275	125.00	94800	94800	91500	123200	66400	94800	92654.51	0.48	0	-366	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1163	8.94	0.70	12	0.18	10341.00	132539.00	118400	20240131	-21.88	90100	20231006	2.66	118400	-21.88	20240131	91500	1.09	20240805	118400	-21.88	20240131	90100	2.66	20231006	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
152	20240805	100704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	91500	-3300	5	-3.48	160997600	1733	95.22	94800	94800	91500	123200	66400	94800	92901.10	0.48	0	-317	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1151	8.85	0.69	12	0.14	10341.00	132539.00	118400	20240131	-22.72	90100	20231006	1.55	118400	-22.72	20240131	91500	0.00	20240805	118400	-22.72	20240131	90100	1.55	20231006	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
153	20240805	090659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	93500	-1300	5	-1.37	23937500	255	14.01	94800	94800	93500	123200	66400	94800	93872.55	0.48	0	-54	97533	96166	95433	94066	93333	95800	93700	6	28400	500	68250	100	1	1257651	1176	9.04	0.71	12	0.02	10341.00	132539.00	118400	20240131	-21.03	90100	20231006	3.77	118400	-21.03	20240131	92300	1.30	20240418	118400	-21.03	20240131	90100	3.77	20231006	1.10	N	120030	500	6 억		5984	N	N	1	N	00	N
154	20240802	160653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	94800	-2000	5	-2.07	173786600	1820	235.14	96400	96800	94700	125800	67800	96800	95487.14	0.50	0	-359	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1192	9.17	0.72	12	0.14	10341.00	132539.00	118400	20240131	-19.93	90100	20231006	5.22	118400	-19.93	20240131	92300	2.71	20240418	118400	-19.93	20240131	90100	5.22	20231006	1.13	N	120030	500	6 억		6315	N	N	1	N	00	N
155	20240802	150652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95600	-1200	5	-1.24	142926500	1495	193.15	96400	96800	95000	125800	67800	96800	95603.01	0.50	0	-353	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1202	9.24	0.72	12	0.12	10341.00	132539.00	118400	20240131	-19.26	90100	20231006	6.10	118400	-19.26	20240131	92300	3.58	20240418	118400	-19.26	20240131	90100	6.10	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
156	20240802	140656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95500	-1300	5	-1.34	113542600	1187	153.36	96400	96800	95000	125800	67800	96800	95655.10	0.50	0	-268	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1201	9.24	0.72	12	0.09	10341.00	132539.00	118400	20240131	-19.34	90100	20231006	5.99	118400	-19.34	20240131	92300	3.47	20240418	118400	-19.34	20240131	90100	5.99	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
157	20240802	130653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95400	-1400	5	-1.45	94144800	984	127.13	96400	96800	95000	125800	67800	96800	95675.61	0.50	0	-175	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1200	9.23	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.43	90100	20231006	5.88	118400	-19.43	20240131	92300	3.36	20240418	118400	-19.43	20240131	90100	5.88	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
158	20240802	120655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	95700	-1100	5	-1.14	87162200	911	117.70	96400	96800	95000	125800	67800	96800	95677.50	0.50	0	-156	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1204	9.25	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.17	90100	20231006	6.22	118400	-19.17	20240131	92300	3.68	20240418	118400	-19.17	20240131	90100	6.22	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
159	20240802	110656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96200	-600	5	-0.62	31420300	327	42.25	96400	96800	95700	125800	67800	96800	96086.54	0.50	0	-144	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1210	9.30	0.73	12	0.03	10341.00	132539.00	118400	20240131	-18.75	90100	20231006	6.77	118400	-18.75	20240131	92300	4.23	20240418	118400	-18.75	20240131	90100	6.77	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
160	20240802	100651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-800	5	-0.83	26608800	277	35.79	96400	96800	95700	125800	67800	96800	96060.65	0.50	0	-116	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1207	9.28	0.72	12	0.02	10341.00	132539.00	118400	20240131	-18.92	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
161	20240802	090657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96000	-800	5	-0.83	6542500	68	8.79	96400	96800	96000	125800	67800	96800	96213.24	0.50	0	3	97733	97266	96833	96366	95933	97500	96600	6	29000	500	69690	100	1	1257651	1207	9.28	0.72	12	0.01	10341.00	132539.00	118400	20240131	-18.92	90100	20231006	6.55	118400	-18.92	20240131	92300	4.01	20240418	118400	-18.92	20240131	90100	6.55	20231006	1.13	N	120030	500	6 억		6315	N	N	2	N	00	N
162	20240801	160650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96800	600	2	0.62	73874500	763	84.68	96400	97300	96400	125000	67400	96200	96821.10	0.50	0	74	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1217	9.36	0.73	12	0.06	10341.00	132539.00	118400	20240131	-18.24	90100	20231006	7.44	118400	-18.24	20240131	92300	4.88	20240418	118400	-18.24	20240131	90100	7.44	20231006	1.11	N	120030	500	6 억		6257	N	N	2	N	00	N
163	20240801	150709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97300	1100	2	1.14	71067300	734	81.47	96400	97300	96400	125000	67400	96200	96821.93	0.50	0	69	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1224	9.41	0.73	12	0.06	10341.00	132539.00	118400	20240131	-17.82	90100	20231006	7.99	118400	-17.82	20240131	92300	5.42	20240418	118400	-17.82	20240131	90100	7.99	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N
164	20240801	140702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97100	900	2	0.94	64841600	670	74.36	96400	97200	96400	125000	67400	96200	96778.51	0.50	0	78	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1221	9.39	0.73	12	0.05	10341.00	132539.00	118400	20240131	-17.99	90100	20231006	7.77	118400	-17.99	20240131	92300	5.20	20240418	118400	-17.99	20240131	90100	7.77	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N
165	20240801	130652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	97200	1000	2	1.04	61540100	636	70.59	96400	97200	96400	125000	67400	96200	96761.16	0.50	0	79	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1222	9.40	0.73	12	0.05	10341.00	132539.00	118400	20240131	-17.91	90100	20231006	7.88	118400	-17.91	20240131	92300	5.31	20240418	118400	-17.91	20240131	90100	7.88	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N
166	20240801	120657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96900	700	2	0.73	57177100	591	65.59	96400	97100	96400	125000	67400	96200	96746.36	0.50	0	73	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1219	9.37	0.73	12	0.05	10341.00	132539.00	118400	20240131	-18.16	90100	20231006	7.55	118400	-18.16	20240131	92300	4.98	20240418	118400	-18.16	20240131	90100	7.55	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N
167	20240801	110657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96700	500	2	0.52	24179700	250	27.75	96400	97100	96400	125000	67400	96200	96718.80	0.50	0	43	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1216	9.35	0.73	12	0.02	10341.00	132539.00	118400	20240131	-18.33	90100	20231006	7.33	118400	-18.33	20240131	92300	4.77	20240418	118400	-18.33	20240131	90100	7.33	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N
168	20240801	100653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96600	400	2	0.42	18275900	189	20.98	96400	97100	96400	125000	67400	96200	96697.88	0.50	0	42	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1215	9.34	0.73	12	0.02	10341.00	132539.00	118400	20240131	-18.41	90100	20231006	7.21	118400	-18.41	20240131	92300	4.66	20240418	118400	-18.41	20240131	90100	7.21	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N
169	20240801	090646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	96400	200	2	0.21	1542400	16	1.78	96400	96400	96400	125000	67400	96200	96400.00	0.50	0	0	98400	97300	96700	95600	95000	97000	95300	6	28800	500	69260	100	1	1257651	1212	9.32	0.73	12	0.00	10341.00	132539.00	118400	20240131	-18.58	90100	20231006	6.99	118400	-18.58	20240131	92300	4.44	20240418	118400	-18.58	20240131	90100	6.99	20231006	1.11	N	120030	500	6 억		6257	N	N	0	N	00	N