KissMeData/100840/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 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	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	160743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12660	-120	5	-0.94	1122999490	88175	106.87	12730	13110	12520	16610	8950	12780	12736.04	0.17	-10771	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2618	11.52	0.90	12	0.43	1099.00	14034.00	16100	20240709	-21.37	7200	20240125	75.83	16100	-21.37	20240709	7200	75.83	20240125	35250	-64.09	20240415	9450	33.97	20240530	1.86	N	100840	500	103 억	35621	N	N	8	N	N
3	20240830	150748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12650	-130	5	-1.02	1075162750	84388	102.28	12730	13110	12520	16610	8950	12780	12740.67	0.17	-10399	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2616	11.51	0.90	12	0.41	1099.00	14034.00	16100	20240709	-21.43	7200	20240125	75.69	16100	-21.43	20240709	7200	75.69	20240125	35250	-64.11	20240415	9450	33.86	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
4	20240830	140748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12580	-200	5	-1.56	941616520	73768	89.41	12730	13110	12550	16610	8950	12780	12764.55	0.17	-10956	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2602	11.45	0.90	12	0.36	1099.00	14034.00	16100	20240709	-21.86	7200	20240125	74.72	16100	-21.86	20240709	7200	74.72	20240125	35250	-64.31	20240415	9450	33.12	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
5	20240830	130743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12680	-100	5	-0.78	881998400	69042	83.68	12730	13110	12550	16610	8950	12780	12774.80	0.17	-10056	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2622	11.54	0.90	12	0.33	1099.00	14034.00	16100	20240709	-21.24	7200	20240125	76.11	16100	-21.24	20240709	7200	76.11	20240125	35250	-64.03	20240415	9450	34.18	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
6	20240830	120747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12670	-110	5	-0.86	818218800	64000	77.57	12730	13110	12550	16610	8950	12780	12784.67	0.17	-7670	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2620	11.53	0.90	12	0.31	1099.00	14034.00	16100	20240709	-21.30	7200	20240125	75.97	16100	-21.30	20240709	7200	75.97	20240125	35250	-64.06	20240415	9450	34.07	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
7	20240830	110754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12680	-100	5	-0.78	589871250	45906	55.64	12730	13110	12680	16610	8950	12780	12849.67	0.17	-5704	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2622	11.54	0.90	12	0.22	1099.00	14034.00	16100	20240709	-21.24	7200	20240125	76.11	16100	-21.24	20240709	7200	76.11	20240125	35250	-64.03	20240415	9450	34.18	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
8	20240830	100750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12770	-10	5	-0.08	377145300	29198	35.39	12730	13110	12730	16610	8950	12780	12917.20	0.17	-278	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2641	11.62	0.91	12	0.14	1099.00	14034.00	16100	20240709	-20.68	7200	20240125	77.36	16100	-20.68	20240709	7200	77.36	20240125	35250	-63.77	20240415	9450	35.13	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
9	20240830	090752	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12830	50	2	0.39	37347300	2906	3.52	12730	12950	12730	16610	8950	12780	12853.82	0.17	102	13206	12992	12716	12502	12226	13100	12610	103	3830	500	8940	10	1	20680783	2653	11.67	0.91	12	0.01	1099.00	14034.00	16100	20240709	-20.31	7200	20240125	78.19	16100	-20.31	20240709	7200	78.19	20240125	35250	-63.60	20240415	9450	35.77	20240530	1.86	N	100840	500	103 억	35621	N	N	5	N	N
10	20240829	160752	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12780	-30	5	-0.23	1034618010	81713	62.57	12570	12930	12440	16650	8970	12810	12661.51	0.18	1458	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2643	11.63	0.91	12	0.40	1099.00	14034.00	16100	20240709	-20.62	7200	20240125	77.50	16100	-20.62	20240709	7200	77.50	20240125	35250	-63.74	20240415	9450	35.24	20240530	1.86	N	100840	500	103 억	37290	N	N	5	N	N
11	20240829	150759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12800	-10	5	-0.08	1011992010	79945	61.22	12570	12930	12440	16650	8970	12810	12658.57	0.18	1701	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2647	11.65	0.91	12	0.39	1099.00	14034.00	16100	20240709	-20.50	7200	20240125	77.78	16100	-20.50	20240709	7200	77.78	20240125	35250	-63.69	20240415	9450	35.45	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
12	20240829	140801	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12830	20	2	0.16	906860620	71745	54.94	12570	12930	12440	16650	8970	12810	12640.01	0.18	1740	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2653	11.67	0.91	12	0.35	1099.00	14034.00	16100	20240709	-20.31	7200	20240125	78.19	16100	-20.31	20240709	7200	78.19	20240125	35250	-63.60	20240415	9450	35.77	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
13	20240829	130801	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12860	50	2	0.39	827178840	65535	50.18	12570	12930	12440	16650	8970	12810	12621.88	0.18	1528	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2660	11.70	0.92	12	0.32	1099.00	14034.00	16100	20240709	-20.12	7200	20240125	78.61	16100	-20.12	20240709	7200	78.61	20240125	35250	-63.52	20240415	9450	36.08	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
14	20240829	120759	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12910	100	2	0.78	764820870	60673	46.46	12570	12930	12440	16650	8970	12810	12605.55	0.18	3496	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2670	11.75	0.92	12	0.29	1099.00	14034.00	16100	20240709	-19.81	7200	20240125	79.31	16100	-19.81	20240709	7200	79.31	20240125	35250	-63.38	20240415	9450	36.61	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
15	20240829	110800	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12740	-70	5	-0.55	569408780	45436	34.79	12570	12820	12440	16650	8970	12810	12531.98	0.18	282	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2635	11.59	0.91	12	0.22	1099.00	14034.00	16100	20240709	-20.87	7200	20240125	76.94	16100	-20.87	20240709	7200	76.94	20240125	35250	-63.86	20240415	9450	34.81	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
16	20240829	100755	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12590	-220	5	-1.72	477342620	38163	29.22	12570	12720	12440	16650	8970	12810	12507.84	0.18	-1538	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2604	11.46	0.90	12	0.18	1099.00	14034.00	16100	20240709	-21.80	7200	20240125	74.86	16100	-21.80	20240709	7200	74.86	20240125	35250	-64.28	20240415	9450	33.23	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
17	20240829	090758	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12590	-220	5	-1.72	105498700	8418	6.45	12570	12720	12500	16650	8970	12810	12531.85	0.18	462	13303	13056	12903	12656	12503	13180	12780	103	3840	500	8960	10	1	20680783	2604	11.46	0.90	12	0.04	1099.00	14034.00	16100	20240709	-21.80	7200	20240125	74.86	16100	-21.80	20240709	7200	74.86	20240125	35250	-64.28	20240415	9450	33.23	20240530	1.86	N	100840	500	103 억	37290	N	N	108	N	N
18	20240828	160735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12810	10	2	0.08	1674751550	129112	132.75	12800	13150	12750	16640	8960	12800	12971.56	0.18	1901	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2649	11.66	0.91	12	0.62	1099.00	14034.00	16100	20240709	-20.43	7200	20240125	77.92	16100	-20.43	20240709	7200	77.92	20240125	35250	-63.66	20240415	9450	35.56	20240530	1.82	N	100840	500	103 억	36742	N	N	108	N	N
19	20240828	150739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12820	20	2	0.16	1563299910	120415	123.81	12800	13150	12750	16640	8960	12800	12982.68	0.18	-701	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2651	11.67	0.91	12	0.58	1099.00	14034.00	16100	20240709	-20.37	7200	20240125	78.06	16100	-20.37	20240709	7200	78.06	20240125	35250	-63.63	20240415	9450	35.66	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
20	20240828	140742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12920	120	2	0.94	1410596830	108623	111.69	12800	13150	12750	16640	8960	12800	12986.26	0.18	274	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2672	11.76	0.92	12	0.53	1099.00	14034.00	16100	20240709	-19.75	7200	20240125	79.44	16100	-19.75	20240709	7200	79.44	20240125	35250	-63.35	20240415	9450	36.72	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
21	20240828	130738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13040	240	2	1.88	1225545340	94375	97.04	12800	13150	12750	16640	8960	12800	12986.01	0.18	3236	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2697	11.87	0.93	12	0.46	1099.00	14034.00	16100	20240709	-19.01	7200	20240125	81.11	16100	-19.01	20240709	7200	81.11	20240125	35250	-63.01	20240415	9450	37.99	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
22	20240828	120736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13040	240	2	1.88	992009670	76532	78.69	12800	13090	12750	16640	8960	12800	12962.13	0.18	7221	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2697	11.87	0.93	12	0.37	1099.00	14034.00	16100	20240709	-19.01	7200	20240125	81.11	16100	-19.01	20240709	7200	81.11	20240125	35250	-63.01	20240415	9450	37.99	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
23	20240828	110737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12960	160	2	1.25	789862130	61022	62.74	12800	13060	12750	16640	8960	12800	12944.01	0.18	5235	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2680	11.79	0.92	12	0.30	1099.00	14034.00	16100	20240709	-19.50	7200	20240125	80.00	16100	-19.50	20240709	7200	80.00	20240125	35250	-63.23	20240415	9450	37.14	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
24	20240828	100804	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12950	150	2	1.17	619861120	47891	49.24	12800	13060	12750	16640	8960	12800	12943.31	0.18	4718	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2678	11.78	0.92	12	0.23	1099.00	14034.00	16100	20240709	-19.57	7200	20240125	79.86	16100	-19.57	20240709	7200	79.86	20240125	35250	-63.26	20240415	9450	37.04	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
25	20240828	090749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12920	120	2	0.94	143715380	11105	11.42	12800	13060	12750	16640	8960	12800	12942.14	0.18	1695	13133	12966	12633	12466	12133	13050	12550	103	3840	500	8960	10	1	20680783	2672	11.76	0.92	12	0.05	1099.00	14034.00	16100	20240709	-19.75	7200	20240125	79.44	16100	-19.75	20240709	7200	79.44	20240125	35250	-63.35	20240415	9450	36.72	20240530	1.82	N	100840	500	103 억	36742	N	N	74	N	N
26	20240827	160733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12800	-40	5	-0.31	1219524250	97076	87.47	12730	12800	12300	16690	8990	12840	12562.11	0.12	9812	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2647	11.65	0.91	12	0.47	1099.00	14034.00	16100	20240709	-20.50	7200	20240125	77.78	16100	-20.50	20240709	7200	77.78	20240125	35250	-63.69	20240415	9450	35.45	20240530	1.85	N	100840	500	103 억	24266	N	N	74	N	N
27	20240827	150738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12740	-100	5	-0.78	1107834430	88344	79.60	12730	12740	12300	16690	8990	12840	12539.65	0.12	12836	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2635	11.59	0.91	12	0.43	1099.00	14034.00	16100	20240709	-20.87	7200	20240125	76.94	16100	-20.87	20240709	7200	76.94	20240125	35250	-63.86	20240415	9450	34.81	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
28	20240827	140739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12710	-130	5	-1.01	985898460	78698	70.91	12730	12730	12300	16690	8990	12840	12527.20	0.12	10724	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2629	11.57	0.91	12	0.38	1099.00	14034.00	16100	20240709	-21.06	7200	20240125	76.53	16100	-21.06	20240709	7200	76.53	20240125	35250	-63.94	20240415	9450	34.50	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
29	20240827	130742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12600	-240	5	-1.87	887821210	70936	63.92	12730	12730	12300	16690	8990	12840	12515.33	0.12	7826	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2606	11.46	0.90	12	0.34	1099.00	14034.00	16100	20240709	-21.74	7200	20240125	75.00	16100	-21.74	20240709	7200	75.00	20240125	35250	-64.26	20240415	9450	33.33	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
30	20240827	120744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12660	-180	5	-1.40	825052060	65934	59.41	12730	12730	12300	16690	8990	12840	12512.79	0.12	8494	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2618	11.52	0.90	12	0.32	1099.00	14034.00	16100	20240709	-21.37	7200	20240125	75.83	16100	-21.37	20240709	7200	75.83	20240125	35250	-64.09	20240415	9450	33.97	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
31	20240827	110741	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12620	-220	5	-1.71	775941230	62046	55.91	12730	12730	12300	16690	8990	12840	12505.34	0.12	7607	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2610	11.48	0.90	12	0.30	1099.00	14034.00	16100	20240709	-21.61	7200	20240125	75.28	16100	-21.61	20240709	7200	75.28	20240125	35250	-64.20	20240415	9450	33.54	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
32	20240827	100738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12440	-400	5	-3.12	593531190	47498	42.80	12730	12730	12300	16690	8990	12840	12495.16	0.12	3494	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2573	11.32	0.89	12	0.23	1099.00	14034.00	16100	20240709	-22.73	7200	20240125	72.78	16100	-22.73	20240709	7200	72.78	20240125	35250	-64.71	20240415	9450	31.64	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
33	20240827	090739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12590	-250	5	-1.95	63919810	5039	4.54	12730	12730	12590	16690	8990	12840	12681.75	0.12	138	13300	13070	12830	12600	12360	12950	12480	103	3850	500	8980	10	1	20680783	2604	11.46	0.90	12	0.02	1099.00	14034.00	16100	20240709	-21.80	7200	20240125	74.86	16100	-21.80	20240709	7200	74.86	20240125	35250	-64.28	20240415	9450	33.23	20240530	1.85	N	100840	500	103 억	24266	N	N	17	N	N
34	20240826	160728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12840	-210	5	-1.61	1408299650	110414	40.01	13050	13060	12590	16960	9140	13050	12754.33	0.18	-13587	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2655	11.68	0.91	12	0.53	1099.00	14034.00	16100	20240709	-20.25	7200	20240125	78.33	16100	-20.25	20240709	7200	78.33	20240125	35250	-63.57	20240415	9450	35.87	20240530	1.93	N	100840	500	103 억	37030	N	N	17	N	N
35	20240826	150732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12870	-180	5	-1.38	1308823300	102663	37.20	13050	13060	12590	16960	9140	13050	12748.73	0.18	-11847	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2662	11.71	0.92	12	0.50	1099.00	14034.00	16100	20240709	-20.06	7200	20240125	78.75	16100	-20.06	20240709	7200	78.75	20240125	35250	-63.49	20240415	9450	36.19	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
36	20240826	140736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12740	-310	5	-2.38	1184904840	92972	33.69	13050	13060	12590	16960	9140	13050	12744.75	0.18	-10995	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2635	11.59	0.91	12	0.45	1099.00	14034.00	16100	20240709	-20.87	7200	20240125	76.94	16100	-20.87	20240709	7200	76.94	20240125	35250	-63.86	20240415	9450	34.81	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
37	20240826	130740	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12640	-410	5	-3.14	1059417610	83053	30.09	13050	13060	12590	16960	9140	13050	12755.92	0.18	-11933	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2614	11.50	0.90	12	0.40	1099.00	14034.00	16100	20240709	-21.49	7200	20240125	75.56	16100	-21.49	20240709	7200	75.56	20240125	35250	-64.14	20240415	9450	33.76	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
38	20240826	120733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12690	-360	5	-2.76	972753300	76183	27.60	13050	13060	12600	16960	9140	13050	12768.64	0.18	-11250	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2624	11.55	0.90	12	0.37	1099.00	14034.00	16100	20240709	-21.18	7200	20240125	76.25	16100	-21.18	20240709	7200	76.25	20240125	35250	-64.00	20240415	9450	34.29	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
39	20240826	110735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12820	-230	5	-1.76	728161830	56875	20.61	13050	13060	12610	16960	9140	13050	12802.85	0.18	-7416	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2651	11.67	0.91	12	0.28	1099.00	14034.00	16100	20240709	-20.37	7200	20240125	78.06	16100	-20.37	20240709	7200	78.06	20240125	35250	-63.63	20240415	9450	35.66	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
40	20240826	100738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12840	-210	5	-1.61	562855080	43967	15.93	13050	13060	12610	16960	9140	13050	12801.76	0.18	-5190	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2655	11.68	0.91	12	0.21	1099.00	14034.00	16100	20240709	-20.25	7200	20240125	78.33	16100	-20.25	20240709	7200	78.33	20240125	35250	-63.57	20240415	9450	35.87	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
41	20240826	090733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12830	-220	5	-1.69	99304170	7655	2.77	13050	13060	12830	16960	9140	13050	12972.46	0.18	-1509	14030	13540	13010	12520	11990	13785	12765	103	3910	500	9130	10	1	20680783	2653	11.67	0.91	12	0.04	1099.00	14034.00	16100	20240709	-20.31	7200	20240125	78.19	16100	-20.31	20240709	7200	78.19	20240125	35250	-63.60	20240415	9450	35.77	20240530	1.93	N	100840	500	103 억	37030	N	N	0	N	N
42	20240823	160730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13050	220	2	1.71	3584506530	274078	123.57	12500	13500	12480	16670	8990	12830	13078.46	0.33	-30823	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2699	11.87	0.93	12	1.33	1099.00	14034.00	16100	20240709	-18.94	7200	20240125	81.25	16100	-18.94	20240709	7200	81.25	20240125	35250	-62.98	20240415	9450	38.10	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
43	20240823	150736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13090	260	2	2.03	3468610740	265198	119.57	12500	13500	12480	16670	8990	12830	13079.32	0.33	-29297	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2707	11.91	0.93	12	1.28	1099.00	14034.00	16100	20240709	-18.70	7200	20240125	81.81	16100	-18.70	20240709	7200	81.81	20240125	35250	-62.87	20240415	9450	38.52	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
44	20240823	140734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13060	230	2	1.79	3089297570	236200	106.49	12500	13500	12480	16670	8990	12830	13079.16	0.33	-21719	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2701	11.88	0.93	12	1.14	1099.00	14034.00	16100	20240709	-18.88	7200	20240125	81.39	16100	-18.88	20240709	7200	81.39	20240125	35250	-62.95	20240415	9450	38.20	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
45	20240823	130735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13140	310	2	2.42	2569020660	196354	88.53	12500	13500	12480	16670	8990	12830	13083.62	0.33	-24224	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2717	11.96	0.94	12	0.95	1099.00	14034.00	16100	20240709	-18.39	7200	20240125	82.50	16100	-18.39	20240709	7200	82.50	20240125	35250	-62.72	20240415	9450	39.05	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
46	20240823	120733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13120	290	2	2.26	1298272510	100290	45.22	12500	13150	12480	16670	8990	12830	12945.18	0.33	-13368	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2713	11.94	0.93	12	0.48	1099.00	14034.00	16100	20240709	-18.51	7200	20240125	82.22	16100	-18.51	20240709	7200	82.22	20240125	35250	-62.78	20240415	9450	38.84	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
47	20240823	110733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13000	170	2	1.33	870696430	67566	30.46	12500	13150	12480	16670	8990	12830	12886.61	0.33	-8033	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2689	11.83	0.93	12	0.33	1099.00	14034.00	16100	20240709	-19.25	7200	20240125	80.56	16100	-19.25	20240709	7200	80.56	20240125	35250	-63.12	20240415	9450	37.57	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
48	20240823	100734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13010	180	2	1.40	614249800	47897	21.59	12500	13150	12480	16670	8990	12830	12824.39	0.33	-3125	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2691	11.84	0.93	12	0.23	1099.00	14034.00	16100	20240709	-19.19	7200	20240125	80.69	16100	-19.19	20240709	7200	80.69	20240125	35250	-63.09	20240415	9450	37.67	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
49	20240823	090735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12550	-280	5	-2.18	160615590	12842	5.79	12500	12600	12480	16670	8990	12830	12507.05	0.33	-676	13343	13086	12793	12536	12243	13215	12665	103	3840	500	8980	10	1	20680783	2595	11.42	0.89	12	0.06	1099.00	14034.00	16100	20240709	-22.05	7200	20240125	74.31	16100	-22.05	20240709	7200	74.31	20240125	35250	-64.40	20240415	9450	32.80	20240530	1.99	N	100840	500	103 억	67732	N	N	14	N	N
50	20240822	160729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12830	260	2	2.07	2836680300	220081	161.34	12500	13050	12500	16340	8800	12570	12889.35	0.61	-58766	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2653	11.67	0.91	12	1.06	1099.00	14034.00	16100	20240709	-20.31	7200	20240125	78.19	16100	-20.31	20240709	7200	78.19	20240125	35250	-63.60	20240415	9450	35.77	20240530	2.01	N	100840	500	103 억	126341	N	N	14	N	N
51	20240822	150735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12840	270	2	2.15	2660593660	206329	151.26	12500	13050	12500	16340	8800	12570	12894.91	0.61	-58727	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2655	11.68	0.91	12	1.00	1099.00	14034.00	16100	20240709	-20.25	7200	20240125	78.33	16100	-20.25	20240709	7200	78.33	20240125	35250	-63.57	20240415	9450	35.87	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
52	20240822	140735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12820	250	2	1.99	2353488290	182484	133.78	12500	13050	12500	16340	8800	12570	12896.96	0.61	-50075	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2651	11.67	0.91	12	0.88	1099.00	14034.00	16100	20240709	-20.37	7200	20240125	78.06	16100	-20.37	20240709	7200	78.06	20240125	35250	-63.63	20240415	9450	35.66	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
53	20240822	130735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12850	280	2	2.23	2041841820	158382	116.11	12500	13050	12500	16340	8800	12570	12891.88	0.61	-43883	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2657	11.69	0.92	12	0.77	1099.00	14034.00	16100	20240709	-20.19	7200	20240125	78.47	16100	-20.19	20240709	7200	78.47	20240125	35250	-63.55	20240415	9450	35.98	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
54	20240822	120739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12950	380	2	3.02	1731879370	134239	98.41	12500	13050	12500	16340	8800	12570	12901.46	0.61	-34733	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2678	11.78	0.92	12	0.65	1099.00	14034.00	16100	20240709	-19.57	7200	20240125	79.86	16100	-19.57	20240709	7200	79.86	20240125	35250	-63.26	20240415	9450	37.04	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
55	20240822	110732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12960	390	2	3.10	1347142010	104621	76.70	12500	13050	12500	16340	8800	12570	12876.40	0.61	-24484	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2680	11.79	0.92	12	0.51	1099.00	14034.00	16100	20240709	-19.50	7200	20240125	80.00	16100	-19.50	20240709	7200	80.00	20240125	35250	-63.23	20240415	9450	37.14	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
56	20240822	100731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12880	310	2	2.47	960601550	74801	54.84	12500	13010	12500	16340	8800	12570	12842.10	0.61	-18574	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2664	11.72	0.92	12	0.36	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
57	20240822	090732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12580	10	2	0.08	37560900	2996	2.20	12500	12600	12500	16340	8800	12570	12537.02	0.61	-370	12976	12772	12516	12312	12056	12875	12415	103	3770	500	8790	10	1	20680783	2602	11.45	0.90	12	0.01	1099.00	14034.00	16100	20240709	-21.86	7200	20240125	74.72	16100	-21.86	20240709	7200	74.72	20240125	35250	-64.31	20240415	9450	33.12	20240530	2.01	N	100840	500	103 억	126341	N	N	354	N	N
58	20240821	160726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12570	150	2	1.21	1702524380	135619	182.85	12260	12720	12260	16140	8700	12420	12553.71	0.67	-11033	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2600	11.44	0.90	12	0.66	1099.00	14034.00	16100	20240709	-21.93	7200	20240125	74.58	16100	-21.93	20240709	7200	74.58	20240125	35250	-64.34	20240415	9450	33.02	20240530	1.95	N	100840	500	103 억	137846	N	N	354	N	N
59	20240821	150738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12490	70	2	0.56	1638906070	130543	176.01	12260	12720	12260	16140	8700	12420	12554.53	0.67	-11080	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2583	11.36	0.89	12	0.63	1099.00	14034.00	16100	20240709	-22.42	7200	20240125	73.47	16100	-22.42	20240709	7200	73.47	20240125	35250	-64.57	20240415	9450	32.17	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
60	20240821	140730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12680	260	2	2.09	1320881770	105331	142.02	12260	12700	12260	16140	8700	12420	12540.29	0.67	-5345	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2622	11.54	0.90	12	0.51	1099.00	14034.00	16100	20240709	-21.24	7200	20240125	76.11	16100	-21.24	20240709	7200	76.11	20240125	35250	-64.03	20240415	9450	34.18	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
61	20240821	130740	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12650	230	2	1.85	1101108550	87972	118.61	12260	12680	12260	16140	8700	12420	12516.58	0.67	-693	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2616	11.51	0.90	12	0.43	1099.00	14034.00	16100	20240709	-21.43	7200	20240125	75.69	16100	-21.43	20240709	7200	75.69	20240125	35250	-64.11	20240415	9450	33.86	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
62	20240821	120739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12590	170	2	1.37	873824990	69976	94.35	12260	12650	12260	16140	8700	12420	12487.50	0.67	1373	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2604	11.46	0.90	12	0.34	1099.00	14034.00	16100	20240709	-21.80	7200	20240125	74.86	16100	-21.80	20240709	7200	74.86	20240125	35250	-64.28	20240415	9450	33.23	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
63	20240821	110732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12460	40	2	0.32	579859870	46509	62.71	12260	12650	12260	16140	8700	12420	12467.69	0.67	3416	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2577	11.34	0.89	12	0.22	1099.00	14034.00	16100	20240709	-22.61	7200	20240125	73.06	16100	-22.61	20240709	7200	73.06	20240125	35250	-64.65	20240415	9450	31.85	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
64	20240821	100738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12500	80	2	0.64	418054040	33571	45.26	12260	12650	12260	16140	8700	12420	12452.83	0.67	5748	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2585	11.37	0.89	12	0.16	1099.00	14034.00	16100	20240709	-22.36	7200	20240125	73.61	16100	-22.36	20240709	7200	73.61	20240125	35250	-64.54	20240415	9450	32.28	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
65	20240821	090731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12290	-130	5	-1.05	37302050	3032	4.09	12260	12350	12260	16140	8700	12420	12302.79	0.67	353	12733	12576	12333	12176	11933	12655	12255	103	3720	500	8690	10	1	20680783	2542	11.18	0.88	12	0.01	1099.00	14034.00	16100	20240709	-23.66	7200	20240125	70.69	16100	-23.66	20240709	7200	70.69	20240125	35250	-65.13	20240415	9450	30.05	20240530	1.95	N	100840	500	103 억	137846	N	N	148	N	N
66	20240820	160721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12420	260	2	2.14	886674120	72180	61.52	12250	12490	12090	15800	8520	12160	12283.82	0.61	9893	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2569	11.30	0.88	12	0.35	1099.00	14034.00	16100	20240709	-22.86	7200	20240125	72.50	16100	-22.86	20240709	7200	72.50	20240125	35250	-64.77	20240415	9450	31.43	20240530	1.94	N	100840	500	103 억	125413	N	N	148	N	N
67	20240820	150732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12430	270	2	2.22	826018280	67305	57.37	12250	12490	12090	15800	8520	12160	12272.76	0.61	9489	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2571	11.31	0.89	12	0.33	1099.00	14034.00	16100	20240709	-22.80	7200	20240125	72.64	16100	-22.80	20240709	7200	72.64	20240125	35250	-64.74	20240415	9450	31.53	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
68	20240820	140729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12280	120	2	0.99	666502940	54436	46.40	12250	12490	12090	15800	8520	12160	12243.79	0.61	3982	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2540	11.17	0.88	12	0.26	1099.00	14034.00	16100	20240709	-23.73	7200	20240125	70.56	16100	-23.73	20240709	7200	70.56	20240125	35250	-65.16	20240415	9450	29.95	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
69	20240820	130731	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12190	30	2	0.25	524532470	42881	36.55	12250	12490	12090	15800	8520	12160	12232.28	0.61	-560	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2521	11.09	0.87	12	0.21	1099.00	14034.00	16100	20240709	-24.29	7200	20240125	69.31	16100	-24.29	20240709	7200	69.31	20240125	35250	-65.42	20240415	9450	28.99	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
70	20240820	120729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12150	-10	5	-0.08	438229840	35807	30.52	12250	12490	12090	15800	8520	12160	12238.66	0.61	-3333	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2513	11.06	0.87	12	0.17	1099.00	14034.00	16100	20240709	-24.53	7200	20240125	68.75	16100	-24.53	20240709	7200	68.75	20240125	35250	-65.53	20240415	9450	28.57	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
71	20240820	110725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12100	-60	5	-0.49	355106710	28959	24.68	12250	12490	12100	15800	8520	12160	12262.40	0.61	-1712	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2502	11.01	0.86	12	0.14	1099.00	14034.00	16100	20240709	-24.84	7200	20240125	68.06	16100	-24.84	20240709	7200	68.06	20240125	35250	-65.67	20240415	9450	28.04	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
72	20240820	100725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12200	40	2	0.33	229407630	18604	15.86	12250	12490	12180	15800	8520	12160	12331.09	0.61	1525	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2523	11.10	0.87	12	0.09	1099.00	14034.00	16100	20240709	-24.22	7200	20240125	69.44	16100	-24.22	20240709	7200	69.44	20240125	35250	-65.39	20240415	9450	29.10	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
73	20240820	090727	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12360	200	2	1.64	80872200	6532	5.57	12250	12490	12250	15800	8520	12160	12380.92	0.61	3929	12940	12550	12340	11950	11740	12445	11845	103	3640	500	8510	10	1	20680783	2556	11.25	0.88	12	0.03	1099.00	14034.00	16100	20240709	-23.23	7200	20240125	71.67	16100	-23.23	20240709	7200	71.67	20240125	35250	-64.94	20240415	9450	30.79	20240530	1.94	N	100840	500	103 억	125413	N	N	26	N	N
74	20240819	160717	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12160	-520	5	-4.10	1436714060	116392	41.84	12680	12730	12130	16480	8880	12680	12344.69	0.78	-37691	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2515	11.06	0.87	12	0.56	1099.00	14034.00	16100	20240709	-24.47	7200	20240125	68.89	16100	-24.47	20240709	7200	68.89	20240125	35250	-65.50	20240415	9450	28.68	20240530	2.02	N	100840	500	103 억	162285	N	N	26	N	N
75	20240819	150723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12240	-440	5	-3.47	1383005890	111982	40.26	12680	12730	12130	16480	8880	12680	12350.18	0.78	-35823	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2531	11.14	0.87	12	0.54	1099.00	14034.00	16100	20240709	-23.98	7200	20240125	70.00	16100	-23.98	20240709	7200	70.00	20240125	35250	-65.28	20240415	9450	29.52	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
76	20240819	140725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12280	-400	5	-3.15	1218210720	98517	35.42	12680	12730	12130	16480	8880	12680	12365.41	0.78	-32402	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2540	11.17	0.88	12	0.48	1099.00	14034.00	16100	20240709	-23.73	7200	20240125	70.56	16100	-23.73	20240709	7200	70.56	20240125	35250	-65.16	20240415	9450	29.95	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
77	20240819	130720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12320	-360	5	-2.84	886539440	71396	25.67	12680	12730	12250	16480	8880	12680	12417.12	0.78	-30626	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2548	11.21	0.88	12	0.35	1099.00	14034.00	16100	20240709	-23.48	7200	20240125	71.11	16100	-23.48	20240709	7200	71.11	20240125	35250	-65.05	20240415	9450	30.37	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
78	20240819	120721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12320	-360	5	-2.84	804951760	64762	23.28	12680	12730	12290	16480	8880	12680	12429.29	0.78	-26317	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2548	11.21	0.88	12	0.31	1099.00	14034.00	16100	20240709	-23.48	7200	20240125	71.11	16100	-23.48	20240709	7200	71.11	20240125	35250	-65.05	20240415	9450	30.37	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
79	20240819	110723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12330	-350	5	-2.76	731660690	58815	21.14	12680	12730	12300	16480	8880	12680	12439.93	0.78	-22507	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2550	11.22	0.88	12	0.28	1099.00	14034.00	16100	20240709	-23.42	7200	20240125	71.25	16100	-23.42	20240709	7200	71.25	20240125	35250	-65.02	20240415	9450	30.48	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
80	20240819	100724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12420	-260	5	-2.05	503072430	40315	14.49	12680	12730	12390	16480	8880	12680	12478.42	0.78	-11379	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2569	11.30	0.88	12	0.19	1099.00	14034.00	16100	20240709	-22.86	7200	20240125	72.50	16100	-22.86	20240709	7200	72.50	20240125	35250	-64.77	20240415	9450	31.43	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
81	20240819	090723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12430	-250	5	-1.97	104854850	8364	3.01	12680	12730	12410	16480	8880	12680	12536.02	0.78	-3744	13106	12892	12476	12262	11846	13000	12370	103	3800	500	8870	10	1	20680783	2571	11.31	0.89	12	0.04	1099.00	14034.00	16100	20240709	-22.80	7200	20240125	72.64	16100	-22.80	20240709	7200	72.64	20240125	35250	-64.74	20240415	9450	31.53	20240530	2.02	N	100840	500	103 억	162285	N	N	220	N	N
82	20240816	160716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12680	760	2	6.38	3452905350	277053	269.50	12060	12690	12060	15490	8350	11920	12462.71	0.62	36946	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2622	11.54	0.90	12	1.34	1099.00	14034.00	16100	20240709	-21.24	7200	20240125	76.11	16100	-21.24	20240709	7200	76.11	20240125	35250	-64.03	20240415	9450	34.18	20240530	1.97	N	100840	500	103 억	127414	N	N	220	N	N
83	20240816	150718	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12500	580	2	4.87	3148369710	252905	246.01	12060	12690	12060	15490	8350	11920	12449.03	0.62	33631	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2585	11.37	0.89	12	1.22	1099.00	14034.00	16100	20240709	-22.36	7200	20240125	73.61	16100	-22.36	20240709	7200	73.61	20240125	35250	-64.54	20240415	9450	32.28	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
84	20240816	140722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12450	530	2	4.45	2890719600	232213	225.88	12060	12690	12060	15490	8350	11920	12448.80	0.62	36151	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2575	11.33	0.89	12	1.12	1099.00	14034.00	16100	20240709	-22.67	7200	20240125	72.92	16100	-22.67	20240709	7200	72.92	20240125	35250	-64.68	20240415	9450	31.75	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
85	20240816	130724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12510	590	2	4.95	2585840440	207751	202.09	12060	12690	12060	15490	8350	11920	12447.08	0.62	37875	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2587	11.38	0.89	12	1.00	1099.00	14034.00	16100	20240709	-22.30	7200	20240125	73.75	16100	-22.30	20240709	7200	73.75	20240125	35250	-64.51	20240415	9450	32.38	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
86	20240816	120718	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12570	650	2	5.45	2282192440	183589	178.58	12060	12690	12060	15490	8350	11920	12431.27	0.62	35874	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2600	11.44	0.90	12	0.89	1099.00	14034.00	16100	20240709	-21.93	7200	20240125	74.58	16100	-21.93	20240709	7200	74.58	20240125	35250	-64.34	20240415	9450	33.02	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
87	20240816	110721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12670	750	2	6.29	2085464080	167926	163.35	12060	12690	12060	15490	8350	11920	12419.24	0.62	36061	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2620	11.53	0.90	12	0.81	1099.00	14034.00	16100	20240709	-21.30	7200	20240125	75.97	16100	-21.30	20240709	7200	75.97	20240125	35250	-64.06	20240415	9450	34.07	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
88	20240816	100719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12570	650	2	5.45	1502807090	121721	118.40	12060	12600	12060	15490	8350	11920	12346.68	0.62	30581	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2600	11.44	0.90	12	0.59	1099.00	14034.00	16100	20240709	-21.93	7200	20240125	74.58	16100	-21.93	20240709	7200	74.58	20240125	35250	-64.34	20240415	9450	33.02	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
89	20240816	090720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12170	250	2	2.10	105935390	8732	8.49	12060	12240	12060	15490	8350	11920	12134.31	0.62	3826	12353	12136	11963	11746	11573	12050	11660	103	3570	500	8340	10	1	20680783	2517	11.07	0.87	12	0.04	1099.00	14034.00	16100	20240709	-24.41	7200	20240125	69.03	16100	-24.41	20240709	7200	69.03	20240125	35250	-65.48	20240415	9450	28.78	20240530	1.97	N	100840	500	103 억	127414	N	N	19	N	N
90	20240814	160719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11920	60	2	0.51	1230518960	102725	123.10	11980	12180	11790	15410	8310	11860	11978.77	0.63	-2486	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2465	10.85	0.85	12	0.50	1099.00	14034.00	16100	20240709	-25.96	7200	20240125	65.56	16100	-25.96	20240709	7200	65.56	20240125	35250	-66.18	20240415	9450	26.14	20240530	2.00	N	100840	500	103 억	129742	N	N	19	N	N
91	20240814	150721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11940	80	2	0.67	1180438800	98528	118.07	11980	12180	11790	15410	8310	11860	11980.74	0.63	-5522	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2469	10.86	0.85	12	0.48	1099.00	14034.00	16100	20240709	-25.84	7200	20240125	65.83	16100	-25.84	20240709	7200	65.83	20240125	35250	-66.13	20240415	9450	26.35	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
92	20240814	140724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11890	30	2	0.25	1128701850	94189	112.87	11980	12180	11790	15410	8310	11860	11983.37	0.63	-8059	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2459	10.82	0.85	12	0.46	1099.00	14034.00	16100	20240709	-26.15	7200	20240125	65.14	16100	-26.15	20240709	7200	65.14	20240125	35250	-66.27	20240415	9450	25.82	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
93	20240814	130723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11840	-20	5	-0.17	1021276120	85116	102.00	11980	12180	11790	15410	8310	11860	11998.64	0.63	-9147	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2449	10.77	0.84	12	0.41	1099.00	14034.00	16100	20240709	-26.46	7200	20240125	64.44	16100	-26.46	20240709	7200	64.44	20240125	35250	-66.41	20240415	9450	25.29	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
94	20240814	120718	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11920	60	2	0.51	785777960	65320	78.27	11980	12180	11900	15410	8310	11860	12029.67	0.63	-568	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2465	10.85	0.85	12	0.32	1099.00	14034.00	16100	20240709	-25.96	7200	20240125	65.56	16100	-25.96	20240709	7200	65.56	20240125	35250	-66.18	20240415	9450	26.14	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
95	20240814	110715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12080	220	2	1.85	375574620	31093	37.26	11980	12180	11900	15410	8310	11860	12079.07	0.63	-5823	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2498	10.99	0.86	12	0.15	1099.00	14034.00	16100	20240709	-24.97	7200	20240125	67.78	16100	-24.97	20240709	7200	67.78	20240125	35250	-65.73	20240415	9450	27.83	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
96	20240814	100715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12090	230	2	1.94	318692040	26382	31.61	11980	12180	11900	15410	8310	11860	12079.90	0.63	-7057	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2500	11.00	0.86	12	0.13	1099.00	14034.00	16100	20240709	-24.91	7200	20240125	67.92	16100	-24.91	20240709	7200	67.92	20240125	35250	-65.70	20240415	9450	27.94	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
97	20240814	090748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12000	140	2	1.18	57700300	4790	5.74	11980	12180	11900	15410	8310	11860	12045.99	0.63	-1855	12306	12082	11966	11742	11626	12025	11685	103	3550	500	8300	10	1	20680783	2482	10.92	0.86	12	0.02	1099.00	14034.00	16100	20240709	-25.47	7200	20240125	66.67	16100	-25.47	20240709	7200	66.67	20240125	35250	-65.96	20240415	9450	26.98	20240530	2.00	N	100840	500	103 억	129742	N	N	5	N	N
98	20240813	160707	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11860	-240	5	-1.98	992289600	82929	78.55	12100	12190	11850	15730	8470	12100	11965.68	0.66	-7006	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2453	10.79	0.85	12	0.40	1099.00	14034.00	16100	20240709	-26.34	7200	20240125	64.72	16100	-26.34	20240709	7200	64.72	20240125	35250	-66.35	20240415	9450	25.50	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
99	20240813	150713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11920	-180	5	-1.49	920286610	76875	72.81	12100	12190	11850	15730	8470	12100	11971.21	0.66	-8753	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2465	10.85	0.85	12	0.37	1099.00	14034.00	16100	20240709	-25.96	7200	20240125	65.56	16100	-25.96	20240709	7200	65.56	20240125	35250	-66.18	20240415	9450	26.14	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
100	20240813	140713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11900	-200	5	-1.65	794112370	66283	62.78	12100	12190	11860	15730	8470	12100	11980.63	0.66	-15506	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2461	10.83	0.85	12	0.32	1099.00	14034.00	16100	20240709	-26.09	7200	20240125	65.28	16100	-26.09	20240709	7200	65.28	20240125	35250	-66.24	20240415	9450	25.93	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
101	20240813	130713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11880	-220	5	-1.82	693840090	57835	54.78	12100	12190	11880	15730	8470	12100	11996.89	0.66	-15524	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2457	10.81	0.85	12	0.28	1099.00	14034.00	16100	20240709	-26.21	7200	20240125	65.00	16100	-26.21	20240709	7200	65.00	20240125	35250	-66.30	20240415	9450	25.71	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
102	20240813	120708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11930	-170	5	-1.40	564345740	46964	44.48	12100	12190	11910	15730	8470	12100	12016.56	0.66	-13591	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2467	10.86	0.85	12	0.23	1099.00	14034.00	16100	20240709	-25.90	7200	20240125	65.69	16100	-25.90	20240709	7200	65.69	20240125	35250	-66.16	20240415	9450	26.24	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
103	20240813	110706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11990	-110	5	-0.91	437356710	36330	34.41	12100	12190	11930	15730	8470	12100	12038.45	0.66	-10593	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2480	10.91	0.85	12	0.18	1099.00	14034.00	16100	20240709	-25.53	7200	20240125	66.53	16100	-25.53	20240709	7200	66.53	20240125	35250	-65.99	20240415	9450	26.88	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
104	20240813	100710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12000	-100	5	-0.83	322187760	26743	25.33	12100	12190	11930	15730	8470	12100	12047.55	0.66	-5881	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2482	10.92	0.86	12	0.13	1099.00	14034.00	16100	20240709	-25.47	7200	20240125	66.67	16100	-25.47	20240709	7200	66.67	20240125	35250	-65.96	20240415	9450	26.98	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
105	20240813	090713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12110	10	2	0.08	15977310	1317	1.25	12100	12170	12100	15730	8470	12100	12131.59	0.66	-45	12540	12320	12070	11850	11600	12430	11960	103	3630	500	8470	10	1	20680783	2504	11.02	0.86	12	0.01	1099.00	14034.00	16100	20240709	-24.78	7200	20240125	68.19	16100	-24.78	20240709	7200	68.19	20240125	35250	-65.65	20240415	9450	28.15	20240530	1.94	N	100840	500	103 억	136696	N	N	5	N	N
106	20240812	160705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12100	80	2	0.67	1268808420	105205	75.12	12050	12290	11820	15620	8420	12020	12060.34	0.62	7087	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2502	11.01	0.86	12	0.51	1099.00	14034.00	16100	20240709	-24.84	7200	20240125	68.06	16100	-24.84	20240709	7200	68.06	20240125	35250	-65.67	20240415	9450	28.04	20240530	1.95	N	100840	500	103 억	127442	N	N	5	N	N
107	20240812	150705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12110	90	2	0.75	1206060610	100014	71.41	12050	12290	11820	15620	8420	12020	12058.92	0.62	5880	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2504	11.02	0.86	12	0.48	1099.00	14034.00	16100	20240709	-24.78	7200	20240125	68.19	16100	-24.78	20240709	7200	68.19	20240125	35250	-65.65	20240415	9450	28.15	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
108	20240812	140705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11960	-60	5	-0.50	1106370880	91757	65.51	12050	12290	11820	15620	8420	12020	12057.62	0.62	8371	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2473	10.88	0.85	12	0.44	1099.00	14034.00	16100	20240709	-25.71	7200	20240125	66.11	16100	-25.71	20240709	7200	66.11	20240125	35250	-66.07	20240415	9450	26.56	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
109	20240812	130702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12040	20	2	0.17	697476800	57465	41.03	12050	12290	12000	15620	8420	12020	12137.42	0.62	-102	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2490	10.96	0.86	12	0.28	1099.00	14034.00	16100	20240709	-25.22	7200	20240125	67.22	16100	-25.22	20240709	7200	67.22	20240125	35250	-65.84	20240415	9450	27.41	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
110	20240812	120700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12100	80	2	0.67	485143900	39840	28.45	12050	12290	12050	15620	8420	12020	12177.31	0.62	-5214	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2502	11.01	0.86	12	0.19	1099.00	14034.00	16100	20240709	-24.84	7200	20240125	68.06	16100	-24.84	20240709	7200	68.06	20240125	35250	-65.67	20240415	9450	28.04	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
111	20240812	110702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12170	150	2	1.25	391838070	32153	22.96	12050	12290	12050	15620	8420	12020	12186.67	0.62	-4739	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2517	11.07	0.87	12	0.16	1099.00	14034.00	16100	20240709	-24.41	7200	20240125	69.03	16100	-24.41	20240709	7200	69.03	20240125	35250	-65.48	20240415	9450	28.78	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
112	20240812	100658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12200	180	2	1.50	294805560	24181	17.27	12050	12290	12050	15620	8420	12020	12191.62	0.62	-2758	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2523	11.10	0.87	12	0.12	1099.00	14034.00	16100	20240709	-24.22	7200	20240125	69.44	16100	-24.22	20240709	7200	69.44	20240125	35250	-65.39	20240415	9450	29.10	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
113	20240812	090656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12190	170	2	1.41	53550150	4414	3.15	12050	12270	12050	15620	8420	12020	12131.89	0.62	-353	12833	12426	12223	11816	11613	12325	11715	103	3600	500	8410	10	1	20680783	2521	11.09	0.87	12	0.02	1099.00	14034.00	16100	20240709	-24.29	7200	20240125	69.31	16100	-24.29	20240709	7200	69.31	20240125	35250	-65.42	20240415	9450	28.99	20240530	1.95	N	100840	500	103 억	127442	N	N	24	N	N
114	20240809	160654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12020	-280	5	-2.28	1706245750	138507	101.18	12590	12630	12020	15990	8610	12300	12319.95	0.72	-24722	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2486	10.94	0.86	12	0.67	1099.00	14034.00	16100	20240709	-25.34	7200	20240125	66.94	16100	-25.34	20240709	7200	66.94	20240125	35250	-65.90	20240415	9450	27.20	20240530	1.95	N	100840	500	103 억	149291	N	N	24	N	N
115	20240809	150711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12030	-270	5	-2.20	1587750010	128677	94.00	12590	12630	12030	15990	8610	12300	12339.06	0.72	-23147	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2488	10.95	0.86	12	0.62	1099.00	14034.00	16100	20240709	-25.28	7200	20240125	67.08	16100	-25.28	20240709	7200	67.08	20240125	35250	-65.87	20240415	9450	27.30	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
116	20240809	140710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12040	-260	5	-2.11	1362328910	110054	80.39	12590	12630	12030	15990	8610	12300	12378.80	0.72	-20562	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2490	10.96	0.86	12	0.53	1099.00	14034.00	16100	20240709	-25.22	7200	20240125	67.22	16100	-25.22	20240709	7200	67.22	20240125	35250	-65.84	20240415	9450	27.41	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
117	20240809	130708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12150	-150	5	-1.22	1217391510	98085	71.65	12590	12630	12100	15990	8610	12300	12411.71	0.72	-18883	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2513	11.06	0.87	12	0.47	1099.00	14034.00	16100	20240709	-24.53	7200	20240125	68.75	16100	-24.53	20240709	7200	68.75	20240125	35250	-65.53	20240415	9450	28.57	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
118	20240809	120706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12290	-10	5	-0.08	987210780	79277	57.91	12590	12630	12250	15990	8610	12300	12452.86	0.72	-16336	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2542	11.18	0.88	12	0.38	1099.00	14034.00	16100	20240709	-23.66	7200	20240125	70.69	16100	-23.66	20240709	7200	70.69	20240125	35250	-65.13	20240415	9450	30.05	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
119	20240809	110700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12320	20	2	0.16	789835060	63246	46.20	12590	12630	12280	15990	8610	12300	12488.59	0.72	-8727	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2548	11.21	0.88	12	0.31	1099.00	14034.00	16100	20240709	-23.48	7200	20240125	71.11	16100	-23.48	20240709	7200	71.11	20240125	35250	-65.05	20240415	9450	30.37	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
120	20240809	100710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12510	210	2	1.71	499265300	39781	29.06	12590	12630	12350	15990	8610	12300	12550.96	0.72	-1180	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2587	11.38	0.89	12	0.19	1099.00	14034.00	16100	20240709	-22.30	7200	20240125	73.75	16100	-22.30	20240709	7200	73.75	20240125	35250	-64.51	20240415	9450	32.38	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
121	20240809	090702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12480	180	2	1.46	64479480	5162	3.77	12590	12590	12350	15990	8610	12300	12494.88	0.72	-775	12860	12580	12290	12010	11720	12720	12150	103	3690	500	8610	10	1	20680783	2581	11.36	0.89	12	0.02	1099.00	14034.00	16100	20240709	-22.48	7200	20240125	73.33	16100	-22.48	20240709	7200	73.33	20240125	35250	-64.60	20240415	9450	32.06	20240530	1.95	N	100840	500	103 억	149291	N	N	58	N	N
122	20240808	160650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12300	-70	5	-0.57	1677118930	135946	63.25	12160	12570	12000	16080	8660	12370	12336.62	0.84	-27305	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2544	11.19	0.88	12	0.66	1099.00	14034.00	16100	20240709	-23.60	7200	20240125	70.83	16100	-23.60	20240709	7200	70.83	20240125	35250	-65.11	20240415	9450	30.16	20240530	2.09	N	100840	500	103 억	172772	N	N	58	N	N
123	20240808	150657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12270	-100	5	-0.81	1538932490	124718	58.02	12160	12570	12000	16080	8660	12370	12339.25	0.84	-26892	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2538	11.16	0.87	12	0.60	1099.00	14034.00	16100	20240709	-23.79	7200	20240125	70.42	16100	-23.79	20240709	7200	70.42	20240125	35250	-65.19	20240415	9450	29.84	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
124	20240808	140701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12430	60	2	0.49	1345994930	109120	50.77	12160	12570	12000	16080	8660	12370	12334.94	0.84	-19741	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2571	11.31	0.89	12	0.53	1099.00	14034.00	16100	20240709	-22.80	7200	20240125	72.64	16100	-22.80	20240709	7200	72.64	20240125	35250	-64.74	20240415	9450	31.53	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
125	20240808	130700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12410	40	2	0.32	1152905810	93527	43.51	12160	12570	12000	16080	8660	12370	12326.90	0.84	-14656	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2566	11.29	0.88	12	0.45	1099.00	14034.00	16100	20240709	-22.92	7200	20240125	72.36	16100	-22.92	20240709	7200	72.36	20240125	35250	-64.79	20240415	9450	31.32	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
126	20240808	120704	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12450	80	2	0.65	1031509370	83756	38.97	12160	12570	12000	16080	8660	12370	12315.54	0.84	-11078	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2575	11.33	0.89	12	0.40	1099.00	14034.00	16100	20240709	-22.67	7200	20240125	72.92	16100	-22.67	20240709	7200	72.92	20240125	35250	-64.68	20240415	9450	31.75	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
127	20240808	110659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12510	140	2	1.13	910363770	74017	34.44	12160	12570	12000	16080	8660	12370	12299.22	0.84	-7413	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2587	11.38	0.89	12	0.36	1099.00	14034.00	16100	20240709	-22.30	7200	20240125	73.75	16100	-22.30	20240709	7200	73.75	20240125	35250	-64.51	20240415	9450	32.38	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
128	20240808	100656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12310	-60	5	-0.49	723724390	58983	27.44	12160	12570	12000	16080	8660	12370	12269.76	0.84	-3988	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2546	11.20	0.88	12	0.29	1099.00	14034.00	16100	20240709	-23.54	7200	20240125	70.97	16100	-23.54	20240709	7200	70.97	20240125	35250	-65.08	20240415	9450	30.26	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
129	20240808	090652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12560	190	2	1.54	203708540	16451	7.65	12160	12570	12120	16080	8660	12370	12382.88	0.84	638	13210	12790	12080	11660	10950	13000	11870	103	3710	500	8650	10	1	20680783	2598	11.43	0.89	12	0.08	1099.00	14034.00	16100	20240709	-21.99	7200	20240125	74.44	16100	-21.99	20240709	7200	74.44	20240125	35250	-64.37	20240415	9450	32.91	20240530	2.09	N	100840	500	103 억	172772	N	N	113	N	N
130	20240807	160641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12370	1100	2	9.76	2584008380	214110	98.34	11370	12500	11370	14650	7890	11270	12068.45	0.82	8941	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2558	11.26	0.88	12	1.04	1099.00	14034.00	16100	20240709	-23.17	7200	20240125	71.81	16100	-23.17	20240709	7200	71.81	20240125	35250	-64.91	20240415	9450	30.90	20240530	2.48	N	100840	500	103 억	168940	N	N	113	N	N
131	20240807	150652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12380	1110	2	9.85	2506322380	207829	95.45	11370	12500	11370	14650	7890	11270	12059.54	0.82	8118	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2560	11.26	0.88	12	1.00	1099.00	14034.00	16100	20240709	-23.11	7200	20240125	71.94	16100	-23.11	20240709	7200	71.94	20240125	35250	-64.88	20240415	9450	31.01	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
132	20240807	140657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12480	1210	2	10.74	2234201890	185878	85.37	11370	12500	11370	14650	7890	11270	12019.72	0.82	9270	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2581	11.36	0.89	12	0.90	1099.00	14034.00	16100	20240709	-22.48	7200	20240125	73.33	16100	-22.48	20240709	7200	73.33	20240125	35250	-64.60	20240415	9450	32.06	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
133	20240807	130651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12330	1060	2	9.41	1861281310	155887	71.60	11370	12390	11370	14650	7890	11270	11939.94	0.82	9954	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2550	11.22	0.88	12	0.75	1099.00	14034.00	16100	20240709	-23.42	7200	20240125	71.25	16100	-23.42	20240709	7200	71.25	20240125	35250	-65.02	20240415	9450	30.48	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
134	20240807	120655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12300	1030	2	9.14	1481387600	125040	57.43	11370	12340	11370	14650	7890	11270	11847.31	0.82	8444	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2544	11.19	0.88	12	0.60	1099.00	14034.00	16100	20240709	-23.60	7200	20240125	70.83	16100	-23.60	20240709	7200	70.83	20240125	35250	-65.11	20240415	9450	30.16	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
135	20240807	110653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12040	770	2	6.83	977223420	83598	38.39	11370	12040	11370	14650	7890	11270	11689.56	0.82	-3952	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2490	10.96	0.86	12	0.40	1099.00	14034.00	16100	20240709	-25.22	7200	20240125	67.22	16100	-25.22	20240709	7200	67.22	20240125	35250	-65.84	20240415	9450	27.41	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
136	20240807	100647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11460	190	2	1.69	512784290	44353	20.37	11370	11690	11370	14650	7890	11270	11561.43	0.82	-3606	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2370	10.43	0.82	12	0.21	1099.00	14034.00	16100	20240709	-28.82	7200	20240125	59.17	16100	-28.82	20240709	7200	59.17	20240125	35250	-67.49	20240415	9450	21.27	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
137	20240807	090700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11450	180	2	1.60	127978800	11183	5.14	11370	11550	11370	14650	7890	11270	11444.05	0.82	-910	12090	11680	11230	10820	10370	11885	11025	103	3380	500	7880	10	1	20680783	2368	10.42	0.82	12	0.05	1099.00	14034.00	16100	20240709	-28.88	7200	20240125	59.03	16100	-28.88	20240709	7200	59.03	20240125	35250	-67.52	20240415	9450	21.16	20240530	2.48	N	100840	500	103 억	168940	N	N	0	N	N
138	20240806	160639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11270	470	2	4.35	2422522240	215852	47.51	10780	11640	10780	14040	7560	10800	11223.02	0.75	22812	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2331	10.25	0.80	12	1.04	1099.00	14034.00	16100	20240709	-30.00	7200	20240125	56.53	16100	-30.00	20240709	7200	56.53	20240125	35250	-68.03	20240415	9450	19.26	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
139	20240806	150651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11330	530	2	4.91	2324549760	207175	45.60	10780	11640	10780	14040	7560	10800	11220.43	0.75	22547	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2343	10.31	0.81	12	1.00	1099.00	14034.00	16100	20240709	-29.63	7200	20240125	57.36	16100	-29.63	20240709	7200	57.36	20240125	35250	-67.86	20240415	9450	19.89	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
140	20240806	140647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11300	500	2	4.63	2181341460	194513	42.82	10780	11640	10780	14040	7560	10800	11214.59	0.75	18200	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2337	10.28	0.81	12	0.94	1099.00	14034.00	16100	20240709	-29.81	7200	20240125	56.94	16100	-29.81	20240709	7200	56.94	20240125	35250	-67.94	20240415	9450	19.58	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
141	20240806	130648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11400	600	2	5.56	2003774220	178862	39.37	10780	11640	10780	14040	7560	10800	11203.13	0.75	22699	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2358	10.37	0.81	12	0.86	1099.00	14034.00	16100	20240709	-29.19	7200	20240125	58.33	16100	-29.19	20240709	7200	58.33	20240125	35250	-67.66	20240415	9450	20.63	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
142	20240806	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11280	480	2	4.44	1950693340	174193	38.34	10780	11640	10780	14040	7560	10800	11198.69	0.75	20618	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2333	10.26	0.80	12	0.84	1099.00	14034.00	16100	20240709	-29.94	7200	20240125	56.67	16100	-29.94	20240709	7200	56.67	20240125	35250	-68.00	20240415	9450	19.37	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
143	20240806	110641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11240	440	2	4.07	1845481500	164875	36.29	10780	11640	10780	14040	7560	10800	11193.45	0.75	20367	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2325	10.23	0.80	12	0.80	1099.00	14034.00	16100	20240709	-30.19	7200	20240125	56.11	16100	-30.19	20240709	7200	56.11	20240125	35250	-68.11	20240415	9450	18.94	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
144	20240806	100642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11600	800	2	7.41	1391071350	124787	27.47	10780	11640	10780	14040	7560	10800	11147.85	0.75	19105	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2399	10.56	0.83	12	0.60	1099.00	14034.00	16100	20240709	-27.95	7200	20240125	61.11	16100	-27.95	20240709	7200	61.11	20240125	35250	-67.09	20240415	9450	22.75	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
145	20240806	090645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11100	300	2	2.78	488876740	44643	9.83	10780	11400	10780	14040	7560	10800	10951.14	0.75	7176	13253	12026	11063	9836	8873	11545	9355	103	3240	500	7560	10	1	20680783	2296	10.10	0.79	12	0.22	1099.00	14034.00	16100	20240709	-31.06	7200	20240125	54.17	16100	-31.06	20240709	7200	54.17	20240125	35250	-68.51	20240415	9450	17.46	20240530	2.52	N	100840	500	103 억	155078	N	N	397	N	N
146	20240805	160633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10800	-1810	5	-14.35	5054001450	445878	227.25	12290	12290	10100	16390	8830	12610	11335.10	0.45	65175	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2234	9.83	0.77	12	2.16	1099.00	14034.00	16100	20240709	-32.92	7200	20240125	50.00	16100	-32.92	20240709	7200	50.00	20240125	35250	-69.36	20240415	9450	14.29	20240530	2.55	N	100840	500	103 억	93515	N	N	397	N	N
147	20240805	150644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10790	-1820	5	-14.43	4621617830	405669	206.76	12290	12290	10100	16390	8830	12610	11392.58	0.45	54911	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2231	9.82	0.77	12	1.96	1099.00	14034.00	16100	20240709	-32.98	7200	20240125	49.86	16100	-32.98	20240709	7200	49.86	20240125	35250	-69.39	20240415	9450	14.18	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
148	20240805	140646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11350	-1260	5	-9.99	3442013710	294224	149.96	12290	12290	11300	16390	8830	12610	11698.62	0.45	30829	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2347	10.33	0.81	12	1.42	1099.00	14034.00	16100	20240709	-29.50	7200	20240125	57.64	16100	-29.50	20240709	7200	57.64	20240125	35250	-67.80	20240415	9450	20.11	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
149	20240805	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11570	-1040	5	-8.25	2656567030	225548	114.96	12290	12290	11450	16390	8830	12610	11778.28	0.45	15418	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2393	10.53	0.82	12	1.09	1099.00	14034.00	16100	20240709	-28.14	7200	20240125	60.69	16100	-28.14	20240709	7200	60.69	20240125	35250	-67.18	20240415	9450	22.43	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
150	20240805	120638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11730	-880	5	-6.98	2126109450	179756	91.62	12290	12290	11590	16390	8830	12610	11827.75	0.45	13593	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2426	10.67	0.84	12	0.87	1099.00	14034.00	16100	20240709	-27.14	7200	20240125	62.92	16100	-27.14	20240709	7200	62.92	20240125	35250	-66.72	20240415	9450	24.13	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
151	20240805	110640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11660	-950	5	-7.53	1780420170	150147	76.53	12290	12290	11600	16390	8830	12610	11857.85	0.45	11377	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2411	10.61	0.83	12	0.73	1099.00	14034.00	16100	20240709	-27.58	7200	20240125	61.94	16100	-27.58	20240709	7200	61.94	20240125	35250	-66.92	20240415	9450	23.39	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
152	20240805	100638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11730	-880	5	-6.98	1274422380	106919	54.49	12290	12290	11650	16390	8830	12610	11919.51	0.45	20472	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2426	10.67	0.84	12	0.52	1099.00	14034.00	16100	20240709	-27.14	7200	20240125	62.92	16100	-27.14	20240709	7200	62.92	20240125	35250	-66.72	20240415	9450	24.13	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
153	20240805	090634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11800	-810	5	-6.42	366741310	30551	15.57	12290	12290	11800	16390	8830	12610	12004.23	0.45	7033	13556	13082	12846	12372	12136	12965	12255	103	3780	500	8820	10	1	20680783	2440	10.74	0.84	12	0.15	1099.00	14034.00	16100	20240709	-26.71	7200	20240125	63.89	16100	-26.71	20240709	7200	63.89	20240125	35250	-66.52	20240415	9450	24.87	20240530	2.55	N	100840	500	103 억	93515	N	N	206	N	N
154	20240802	160628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12610	-800	5	-5.97	2501944890	192264	84.48	13210	13320	12610	17430	9390	13410	13013.48	0.50	-10516	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2608	11.47	0.90	12	0.93	1099.00	14034.00	16100	20240709	-21.68	7200	20240125	75.14	16100	-21.68	20240709	7200	75.14	20240125	35250	-64.23	20240415	9450	33.44	20240530	2.72	N	100840	500	103 억	104396	N	N	206	N	N
155	20240802	150627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12730	-680	5	-5.07	2372971830	182083	80.01	13210	13320	12700	17430	9390	13410	13032.23	0.50	-10673	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2633	11.58	0.91	12	0.88	1099.00	14034.00	16100	20240709	-20.93	7200	20240125	76.81	16100	-20.93	20240709	7200	76.81	20240125	35250	-63.89	20240415	9450	34.71	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
156	20240802	140631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12980	-430	5	-3.21	1680925480	128429	56.43	13210	13320	12700	17430	9390	13410	13088.20	0.50	-8428	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2684	11.81	0.92	12	0.62	1099.00	14034.00	16100	20240709	-19.38	7200	20240125	80.28	16100	-19.38	20240709	7200	80.28	20240125	35250	-63.18	20240415	9450	37.35	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
157	20240802	130630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13180	-230	5	-1.72	1250687020	95534	41.98	13210	13320	12700	17430	9390	13410	13091.32	0.50	-4587	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2726	11.99	0.94	12	0.46	1099.00	14034.00	16100	20240709	-18.14	7200	20240125	83.06	16100	-18.14	20240709	7200	83.06	20240125	35250	-62.61	20240415	9450	39.47	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
158	20240802	120630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13140	-270	5	-2.01	1133206220	86603	38.05	13210	13320	12700	17430	9390	13410	13084.82	0.50	-2301	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2717	11.96	0.94	12	0.42	1099.00	14034.00	16100	20240709	-18.39	7200	20240125	82.50	16100	-18.39	20240709	7200	82.50	20240125	35250	-62.72	20240415	9450	39.05	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
159	20240802	110631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13060	-350	5	-2.61	945949030	72294	31.77	13210	13320	12700	17430	9390	13410	13084.45	0.50	-409	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2701	11.88	0.93	12	0.35	1099.00	14034.00	16100	20240709	-18.88	7200	20240125	81.39	16100	-18.88	20240709	7200	81.39	20240125	35250	-62.95	20240415	9450	38.20	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
160	20240802	100626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13290	-120	5	-0.89	659620790	50612	22.24	13210	13300	12700	17430	9390	13410	13032.40	0.50	6832	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2748	12.09	0.95	12	0.24	1099.00	14034.00	16100	20240709	-17.45	7200	20240125	84.58	16100	-17.45	20240709	7200	84.58	20240125	35250	-62.30	20240415	9450	40.63	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
161	20240802	090632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12920	-490	5	-3.65	255368080	19636	8.63	13210	13300	12700	17430	9390	13410	13003.73	0.50	6633	14123	13766	13463	13106	12803	13615	12955	103	4020	500	9380	10	1	20680783	2672	11.76	0.92	12	0.09	1099.00	14034.00	16100	20240709	-19.75	7200	20240125	79.44	16100	-19.75	20240709	7200	79.44	20240125	35250	-63.35	20240415	9450	36.72	20240530	2.72	N	100840	500	103 억	104396	N	N	46	N	N
162	20240801	160625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13410	-340	5	-2.47	3050275680	226516	93.52	13720	13820	13160	17870	9630	13750	13465.56	0.54	-4267	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2773	12.20	0.96	12	1.10	1099.00	14034.00	16100	20240709	-16.71	7200	20240125	86.25	16100	-16.71	20240709	7200	86.25	20240125	35250	-61.96	20240415	9450	41.90	20240530	2.71	N	100840	500	103 억	112122	N	N	46	N	N
163	20240801	150644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13290	-460	5	-3.35	2754180350	204237	84.32	13720	13820	13160	17870	9630	13750	13484.57	0.54	-6601	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2748	12.09	0.95	12	0.99	1099.00	14034.00	16100	20240709	-17.45	7200	20240125	84.58	16100	-17.45	20240709	7200	84.58	20240125	35250	-62.30	20240415	9450	40.63	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N
164	20240801	140636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13660	-90	5	-0.65	2117256570	157023	64.83	13720	13820	13160	17870	9630	13750	13482.89	0.54	-1032	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2825	12.43	0.97	12	0.76	1099.00	14034.00	16100	20240709	-15.16	7200	20240125	89.72	16100	-15.16	20240709	7200	89.72	20240125	35250	-61.25	20240415	9450	44.55	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N
165	20240801	130627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13400	-350	5	-2.55	1631525540	121574	50.19	13720	13820	13160	17870	9630	13750	13418.67	0.54	-3119	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2771	12.19	0.95	12	0.59	1099.00	14034.00	16100	20240709	-16.77	7200	20240125	86.11	16100	-16.77	20240709	7200	86.11	20240125	35250	-61.99	20240415	9450	41.80	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N
166	20240801	120632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13270	-480	5	-3.49	1394845800	103947	42.92	13720	13820	13160	17870	9630	13750	13417.23	0.54	2420	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2744	12.07	0.95	12	0.50	1099.00	14034.00	16100	20240709	-17.58	7200	20240125	84.31	16100	-17.58	20240709	7200	84.31	20240125	35250	-62.35	20240415	9450	40.42	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N
167	20240801	110633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13260	-490	5	-3.56	1276602010	95042	39.24	13720	13820	13160	17870	9630	13750	13430.31	0.54	1376	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2742	12.07	0.94	12	0.46	1099.00	14034.00	16100	20240709	-17.64	7200	20240125	84.17	16100	-17.64	20240709	7200	84.17	20240125	35250	-62.38	20240415	9450	40.32	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N
168	20240801	100628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13390	-360	5	-2.62	858928110	63502	26.22	13720	13820	13340	17870	9630	13750	13524.23	0.54	621	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2769	12.18	0.95	12	0.31	1099.00	14034.00	16100	20240709	-16.83	7200	20240125	85.97	16100	-16.83	20240709	7200	85.97	20240125	35250	-62.01	20240415	9450	41.69	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N
169	20240801	090621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13590	-160	5	-1.16	209801100	15338	6.33	13720	13820	13500	17870	9630	13750	13676.12	0.54	357	14230	13990	13610	13370	12990	14110	13490	103	4120	500	9620	10	1	20680783	2811	12.37	0.97	12	0.07	1099.00	14034.00	16100	20240709	-15.59	7200	20240125	88.75	16100	-15.59	20240709	7200	88.75	20240125	35250	-61.45	20240415	9450	43.81	20240530	2.71	N	100840	500	103 억	112122	N	N	44	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History