KissMeData/100840/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12770	-190	5	-1.47	480481520	37104	47.19	13090	13140	12770	16840	9080	12960	12949.78	0.39	0	-2798	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2641	11.62	0.91	12	0.18	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	1.62	N	100840	500	103 억		80901	N	N	26	N	00	N
3	20240930	150808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12820	-140	5	-1.08	442538970	34136	43.42	13090	13140	12810	16840	9080	12960	12964.00	0.39	0	-1878	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2651	11.67	0.91	12	0.17	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	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
4	20240930	140806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12910	-50	5	-0.39	402591830	31032	39.47	13090	13140	12810	16840	9080	12960	12973.47	0.39	0	-551	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2670	11.75	0.92	12	0.15	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	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
5	20240930	130803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12980	20	2	0.15	374112340	28835	36.67	13090	13140	12810	16840	9080	12960	12974.28	0.39	0	-315	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2684	11.81	0.92	12	0.14	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	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
6	20240930	120759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	10	2	0.08	336065630	25915	32.96	13090	13140	12810	16840	9080	12960	12968.02	0.39	0	-219	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2682	11.80	0.92	12	0.13	1099.00	14034.00	16100	20240709	-19.44	7200	20240125	80.14	16100	-19.44	20240709	7200	80.14	20240125	35250	-63.21	20240415	9450	37.25	20240530	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
7	20240930	110758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12860	-100	5	-0.77	269191380	20740	26.38	13090	13140	12860	16840	9080	12960	12979.40	0.39	0	3119	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2660	11.70	0.92	12	0.10	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	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
8	20240930	100756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	90	2	0.69	193037610	14839	18.87	13090	13140	12910	16840	9080	12960	13009.02	0.39	0	5680	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2699	11.87	0.93	12	0.07	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	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
9	20240930	090726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13060	100	2	0.77	38957660	2988	3.80	13090	13090	13000	16840	9080	12960	13039.83	0.39	0	1907	13500	13230	13030	12760	12560	13130	12660	103	3880	500	9070	10	1	20680783	2701	11.88	0.93	12	0.01	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	1.62	N	100840	500	103 억		80901	N	N	5	N	00	N
10	20240927	160759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	-330	5	-2.48	1019563260	78537	105.74	13290	13300	12830	17270	9310	13290	12981.95	0.45	0	-12075	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2680	11.79	0.92	12	0.38	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	1.63	N	100840	500	103 억		93108	N	N	5	N	00	N
11	20240927	150805	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13040	-250	5	-1.88	993180230	76502	103.00	13290	13300	12830	17270	9310	13290	12982.41	0.45	0	-11892	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	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	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
12	20240927	140811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12900	-390	5	-2.93	773854630	59661	80.32	13290	13300	12830	17270	9310	13290	12970.86	0.45	0	-11798	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2668	11.74	0.92	12	0.29	1099.00	14034.00	16100	20240709	-19.88	7200	20240125	79.17	16100	-19.88	20240709	7200	79.17	20240125	35250	-63.40	20240415	9450	36.51	20240530	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
13	20240927	130804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12880	-410	5	-3.09	728534230	56152	75.60	13290	13300	12830	17270	9310	13290	12974.32	0.45	0	-10855	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2664	11.72	0.92	12	0.27	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	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
14	20240927	120800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12840	-450	5	-3.39	606004440	46660	62.82	13290	13300	12830	17270	9310	13290	12987.66	0.45	0	-14500	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2655	11.68	0.91	12	0.23	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	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
15	20240927	110803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-320	5	-2.41	436722430	33532	45.15	13290	13300	12890	17270	9310	13290	13024.05	0.45	0	-15948	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2682	11.80	0.92	12	0.16	1099.00	14034.00	16100	20240709	-19.44	7200	20240125	80.14	16100	-19.44	20240709	7200	80.14	20240125	35250	-63.21	20240415	9450	37.25	20240530	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
16	20240927	100802	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12940	-350	5	-2.63	286250830	21980	29.59	13290	13300	12890	17270	9310	13290	13023.24	0.45	0	-10045	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2676	11.77	0.92	12	0.11	1099.00	14034.00	16100	20240709	-19.63	7200	20240125	79.72	16100	-19.63	20240709	7200	79.72	20240125	35250	-63.29	20240415	9450	36.93	20240530	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
17	20240927	090804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	-240	5	-1.81	50807350	3873	5.21	13290	13300	13010	17270	9310	13290	13118.34	0.45	0	-1496	13636	13462	13276	13102	12916	13370	13010	103	3980	500	9300	10	1	20680783	2699	11.87	0.93	12	0.02	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	1.63	N	100840	500	103 억		93108	N	N	132	N	00	N
18	20240926	160748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-60	5	-0.45	965726800	73014	57.92	13400	13450	13090	17350	9350	13350	13226.59	0.47	0	-5271	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2748	12.09	0.95	12	0.35	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	1.66	N	100840	500	103 억		97991	N	N	132	N	00	N
19	20240926	150750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13210	-140	5	-1.05	904651400	68409	54.27	13400	13450	13090	17350	9350	13350	13224.16	0.47	0	-5123	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2732	12.02	0.94	12	0.33	1099.00	14034.00	16100	20240709	-17.95	7200	20240125	83.47	16100	-17.95	20240709	7200	83.47	20240125	35250	-62.52	20240415	9450	39.79	20240530	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
20	20240926	140759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13130	-220	5	-1.65	777460700	58751	46.61	13400	13450	13090	17350	9350	13350	13233.15	0.47	0	-6390	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2715	11.95	0.94	12	0.28	1099.00	14034.00	16100	20240709	-18.45	7200	20240125	82.36	16100	-18.45	20240709	7200	82.36	20240125	35250	-62.75	20240415	9450	38.94	20240530	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
21	20240926	130756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-130	5	-0.97	637431570	48086	38.15	13400	13450	13090	17350	9350	13350	13256.07	0.47	0	-7402	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2734	12.03	0.94	12	0.23	1099.00	14034.00	16100	20240709	-17.89	7200	20240125	83.61	16100	-17.89	20240709	7200	83.61	20240125	35250	-62.50	20240415	9450	39.89	20240530	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
22	20240926	120759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13220	-130	5	-0.97	540988830	40792	32.36	13400	13450	13090	17350	9350	13350	13262.13	0.47	0	-6470	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2734	12.03	0.94	12	0.20	1099.00	14034.00	16100	20240709	-17.89	7200	20240125	83.61	16100	-17.89	20240709	7200	83.61	20240125	35250	-62.50	20240415	9450	39.89	20240530	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
23	20240926	110757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	-230	5	-1.72	466698430	35141	27.88	13400	13450	13110	17350	9350	13350	13280.74	0.47	0	-6587	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2713	11.94	0.93	12	0.17	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	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
24	20240926	100800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-60	5	-0.45	185793520	13946	11.06	13400	13450	13200	17350	9350	13350	13322.35	0.47	0	-2529	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2748	12.09	0.95	12	0.07	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	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
25	20240926	090756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13270	-80	5	-0.60	38057860	2855	2.26	13400	13450	13200	17350	9350	13350	13330.25	0.47	0	-1109	13976	13662	13426	13112	12876	13545	12995	103	4000	500	9340	10	1	20680783	2744	12.07	0.95	12	0.01	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	1.66	N	100840	500	103 억		97991	N	N	7	N	00	N
26	20240925	160748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13350	-170	5	-1.26	1690491250	125456	46.25	13570	13740	13190	17570	9470	13520	13474.77	0.54	0	15249	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2761	12.15	0.95	12	0.61	1099.00	14034.00	16100	20240709	-17.08	7200	20240125	85.42	16100	-17.08	20240709	7200	85.42	20240125	35250	-62.13	20240415	9450	41.27	20240530	1.70	N	100840	500	103 억		111588	N	N	7	N	00	N
27	20240925	150754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13260	-260	5	-1.92	1597265280	118439	43.66	13570	13740	13190	17570	9470	13520	13485.97	0.54	0	16270	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2742	12.07	0.94	12	0.57	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	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
28	20240925	140755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13450	-70	5	-0.52	1362427990	100783	37.15	13570	13740	13250	17570	9470	13520	13518.43	0.54	0	17403	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2782	12.24	0.96	12	0.49	1099.00	14034.00	16100	20240709	-16.46	7200	20240125	86.81	16100	-16.46	20240709	7200	86.81	20240125	35250	-61.84	20240415	9450	42.33	20240530	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
29	20240925	130754	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13560	40	2	0.30	1267708530	93800	34.58	13570	13740	13250	17570	9470	13520	13515.02	0.54	0	13191	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2804	12.34	0.97	12	0.45	1099.00	14034.00	16100	20240709	-15.78	7200	20240125	88.33	16100	-15.78	20240709	7200	88.33	20240125	35250	-61.53	20240415	9450	43.49	20240530	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
30	20240925	120755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	-120	5	-0.89	1174110490	86836	32.01	13570	13740	13250	17570	9470	13520	13521.01	0.54	0	8996	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2771	12.19	0.95	12	0.42	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	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
31	20240925	110752	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13560	40	2	0.30	1023435410	75628	27.88	13570	13740	13250	17570	9470	13520	13532.49	0.54	0	11204	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2804	12.34	0.97	12	0.37	1099.00	14034.00	16100	20240709	-15.78	7200	20240125	88.33	16100	-15.78	20240709	7200	88.33	20240125	35250	-61.53	20240415	9450	43.49	20240530	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
32	20240925	100753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	100	2	0.74	797819150	59084	21.78	13570	13740	13250	17570	9470	13520	13503.13	0.54	0	8798	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2817	12.39	0.97	12	0.29	1099.00	14034.00	16100	20240709	-15.40	7200	20240125	89.17	16100	-15.40	20240709	7200	89.17	20240125	35250	-61.36	20240415	9450	44.13	20240530	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
33	20240925	090757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	-210	5	-1.55	245888130	18287	6.74	13570	13660	13250	17570	9470	13520	13446.06	0.54	0	-3690	14320	13920	13500	13100	12680	14120	13300	103	4050	500	9460	10	1	20680783	2753	12.11	0.95	12	0.09	1099.00	14034.00	16100	20240709	-17.33	7200	20240125	84.86	16100	-17.33	20240709	7200	84.86	20240125	35250	-62.24	20240415	9450	40.85	20240530	1.70	N	100840	500	103 억		111588	N	N	95	N	00	N
34	20240924	160748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13520	470	2	3.60	3675784980	270731	224.65	13300	13900	13080	16960	9140	13050	13577.30	0.34	0	73885	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2796	12.30	0.96	12	1.31	1099.00	14034.00	16100	20240709	-16.02	7200	20240125	87.78	16100	-16.02	20240709	7200	87.78	20240125	35250	-61.65	20240415	9450	43.07	20240530	1.70	N	100840	500	103 억		70474	N	N	95	N	00	N
35	20240924	150750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13440	390	2	2.99	3496027480	257411	213.60	13300	13900	13080	16960	9140	13050	13581.50	0.34	0	74282	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2779	12.23	0.96	12	1.24	1099.00	14034.00	16100	20240709	-16.52	7200	20240125	86.67	16100	-16.52	20240709	7200	86.67	20240125	35250	-61.87	20240415	9450	42.22	20240530	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
36	20240924	140745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13660	610	2	4.67	3236990950	238238	197.69	13300	13900	13080	16960	9140	13050	13587.22	0.34	0	67228	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2825	12.43	0.97	12	1.15	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	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
37	20240924	130748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	590	2	4.52	2895680170	213284	176.98	13300	13900	13080	16960	9140	13050	13576.64	0.34	0	57636	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2821	12.41	0.97	12	1.03	1099.00	14034.00	16100	20240709	-15.28	7200	20240125	89.44	16100	-15.28	20240709	7200	89.44	20240125	35250	-61.30	20240415	9450	44.34	20240530	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
38	20240924	120742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13730	680	2	5.21	2558008300	188440	156.37	13300	13900	13080	16960	9140	13050	13574.66	0.34	0	50670	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2839	12.49	0.98	12	0.91	1099.00	14034.00	16100	20240709	-14.72	7200	20240125	90.69	16100	-14.72	20240709	7200	90.69	20240125	35250	-61.05	20240415	9450	45.29	20240530	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
39	20240924	110749	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13700	650	2	4.98	1935599490	143239	118.86	13300	13870	13080	16960	9140	13050	13513.08	0.34	0	34657	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2833	12.47	0.98	12	0.69	1099.00	14034.00	16100	20240709	-14.91	7200	20240125	90.28	16100	-14.91	20240709	7200	90.28	20240125	35250	-61.13	20240415	9450	44.97	20240530	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
40	20240924	100748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13390	340	2	2.61	921391700	69072	57.32	13300	13570	13080	16960	9140	13050	13339.58	0.34	0	17324	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2769	12.18	0.95	12	0.33	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	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
41	20240924	090750	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13310	260	2	1.99	245497260	18433	15.30	13300	13430	13170	16960	9140	13050	13318.36	0.34	0	3389	13656	13352	12866	12562	12076	13505	12715	103	3910	500	9130	10	1	20680783	2753	12.11	0.95	12	0.09	1099.00	14034.00	16100	20240709	-17.33	7200	20240125	84.86	16100	-17.33	20240709	7200	84.86	20240125	35250	-62.24	20240415	9450	40.85	20240530	1.70	N	100840	500	103 억		70474	N	N	106	N	00	N
42	20240923	160745	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13050	530	2	4.23	1535987400	119921	104.60	12660	13170	12380	16270	8770	12520	12808.28	0.24	0	25050	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2699	11.87	0.93	12	0.58	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	1.70	N	100840	500	103 억		50089	N	N	106	N	00	N
43	20240923	150748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13030	510	2	4.07	1238265780	97184	84.77	12660	13100	12380	16270	8770	12520	12741.46	0.24	0	16461	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2695	11.86	0.93	12	0.47	1099.00	14034.00	16100	20240709	-19.07	7200	20240125	80.97	16100	-19.07	20240709	7200	80.97	20240125	35250	-63.04	20240415	9450	37.88	20240530	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
44	20240923	140753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12890	370	2	2.96	763887870	60588	52.85	12660	12930	12380	16270	8770	12520	12607.91	0.24	0	3960	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2666	11.73	0.92	12	0.29	1099.00	14034.00	16100	20240709	-19.94	7200	20240125	79.03	16100	-19.94	20240709	7200	79.03	20240125	35250	-63.43	20240415	9450	36.40	20240530	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
45	20240923	130747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	-60	5	-0.48	399868950	32009	27.92	12660	12700	12380	16270	8770	12520	12492.39	0.24	0	-9706	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2577	11.34	0.89	12	0.15	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	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
46	20240923	120747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	-90	5	-0.72	370812460	29674	25.88	12660	12700	12380	16270	8770	12520	12496.21	0.24	0	-8602	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2571	11.31	0.89	12	0.14	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	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
47	20240923	110748	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	-40	5	-0.32	268647730	21471	18.73	12660	12700	12380	16270	8770	12520	12512.12	0.24	0	-5841	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2581	11.36	0.89	12	0.10	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	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
48	20240923	100747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	0	3	0.00	250797670	20040	17.48	12660	12700	12380	16270	8770	12520	12514.85	0.24	0	-5757	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2589	11.39	0.89	12	0.10	1099.00	14034.00	16100	20240709	-22.24	7200	20240125	73.89	16100	-22.24	20240709	7200	73.89	20240125	35250	-64.48	20240415	9450	32.49	20240530	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
49	20240923	090747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12600	80	2	0.64	54651240	4326	3.77	12660	12700	12540	16270	8770	12520	12633.20	0.24	0	617	13153	12836	12633	12316	12113	12735	12215	103	3750	500	8760	10	1	20680783	2606	11.46	0.90	12	0.02	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	1.70	N	100840	500	103 억		50089	N	N	0	N	00	N
50	20240913	160709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	30	2	0.24	589563500	46912	74.77	12600	12850	12400	16220	8740	12480	12567.60	0.21	0	-5342	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2587	11.38	0.89	12	0.23	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	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
51	20240913	150716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	20	2	0.16	548729620	43643	69.56	12600	12850	12400	16220	8740	12480	12573.14	0.21	0	-5364	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2585	11.37	0.89	12	0.21	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	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
52	20240913	140719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	20	2	0.16	491031730	39031	62.21	12600	12850	12400	16220	8740	12480	12580.56	0.21	0	-5080	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2585	11.37	0.89	12	0.19	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	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
53	20240913	130715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	-10	5	-0.08	412617700	32755	52.21	12600	12850	12400	16220	8740	12480	12597.09	0.21	0	-5862	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2579	11.35	0.89	12	0.16	1099.00	14034.00	16100	20240709	-22.55	7200	20240125	73.19	16100	-22.55	20240709	7200	73.19	20240125	35250	-64.62	20240415	9450	31.96	20240530	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
54	20240913	120715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	0	3	0.00	394523020	31303	49.89	12600	12850	12400	16220	8740	12480	12603.37	0.21	0	-5710	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2581	11.36	0.89	12	0.15	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	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
55	20240913	110715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	-20	5	-0.16	353458610	28013	44.65	12600	12850	12400	16220	8740	12480	12617.67	0.21	0	-4349	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2577	11.34	0.89	12	0.14	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	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
56	20240913	100718	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	-40	5	-0.32	309782930	24498	39.04	12600	12850	12430	16220	8740	12480	12645.24	0.21	0	-3967	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2573	11.32	0.89	12	0.12	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	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
57	20240913	090720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	310	2	2.48	115646890	9055	14.43	12600	12850	12600	16220	8740	12480	12771.64	0.21	0	-4152	12860	12670	12360	12170	11860	12765	12265	103	3740	500	8730	10	1	20680783	2645	11.64	0.91	12	0.04	1099.00	14034.00	16100	20240709	-20.56	7200	20240125	77.64	16100	-20.56	20240709	7200	77.64	20240125	35250	-63.72	20240415	9450	35.34	20240530	1.73	N	100840	500	103 억		42550	N	N	84	N	00	N
58	20240912	160705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	490	2	4.09	749280450	61264	108.40	12100	12550	12050	15580	8400	11990	12230.15	0.16	0	8062	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2581	11.36	0.89	12	0.30	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	1.71	N	100840	500	103 억		32162	N	N	84	N	00	N
59	20240912	150713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12260	270	2	2.25	540626130	44450	78.65	12100	12320	12050	15580	8400	11990	12162.57	0.16	0	5028	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2535	11.16	0.87	12	0.21	1099.00	14034.00	16100	20240709	-23.85	7200	20240125	70.28	16100	-23.85	20240709	7200	70.28	20240125	35250	-65.22	20240415	9450	29.74	20240530	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
60	20240912	140716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12200	210	2	1.75	440374010	36235	64.11	12100	12320	12050	15580	8400	11990	12153.28	0.16	0	1487	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2523	11.10	0.87	12	0.18	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	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
61	20240912	130713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12170	180	2	1.50	388686880	32001	56.62	12100	12320	12050	15580	8400	11990	12146.09	0.16	0	1015	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2517	11.07	0.87	12	0.15	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	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
62	20240912	120711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12210	220	2	1.83	358473740	29521	52.23	12100	12320	12050	15580	8400	11990	12143.01	0.16	0	524	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2525	11.11	0.87	12	0.14	1099.00	14034.00	16100	20240709	-24.16	7200	20240125	69.58	16100	-24.16	20240709	7200	69.58	20240125	35250	-65.36	20240415	9450	29.21	20240530	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
63	20240912	110709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12110	120	2	1.00	316837960	26103	46.19	12100	12320	12050	15580	8400	11990	12137.99	0.16	0	618	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2504	11.02	0.86	12	0.13	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	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
64	20240912	100711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12120	130	2	1.08	156729550	12858	22.75	12100	12320	12100	15580	8400	11990	12189.26	0.16	0	3558	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2507	11.03	0.86	12	0.06	1099.00	14034.00	16100	20240709	-24.72	7200	20240125	68.33	16100	-24.72	20240709	7200	68.33	20240125	35250	-65.62	20240415	9450	28.25	20240530	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
65	20240912	090712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12210	220	2	1.83	69068220	5659	10.01	12100	12320	12100	15580	8400	11990	12205.02	0.16	0	2591	12216	12102	12026	11912	11836	12065	11875	103	3590	500	8390	10	1	20680783	2525	11.11	0.87	12	0.03	1099.00	14034.00	16100	20240709	-24.16	7200	20240125	69.58	16100	-24.16	20240709	7200	69.58	20240125	35250	-65.36	20240415	9450	29.21	20240530	1.71	N	100840	500	103 억		32162	N	N	3	N	00	N
66	20240911	160656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11990	20	2	0.17	666862330	55439	35.08	12000	12140	11950	15560	8380	11970	12028.83	0.14	0	-155	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2480	10.91	0.85	12	0.27	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	1.71	N	100840	500	103 억		28441	N	N	3	N	00	N
67	20240911	150701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12000	30	2	0.25	597743700	49677	31.43	12000	12140	11950	15560	8380	11970	12032.60	0.14	0	-3086	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2482	10.92	0.86	12	0.24	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
68	20240911	140700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12100	130	2	1.09	529745200	44028	27.86	12000	12140	11950	15560	8380	11970	12032.01	0.14	0	-2687	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2502	11.01	0.86	12	0.21	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
69	20240911	130658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12000	30	2	0.25	474544340	39448	24.96	12000	12140	11950	15560	8380	11970	12029.62	0.14	0	-2212	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2482	10.92	0.86	12	0.19	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
70	20240911	120705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12020	50	2	0.42	421421580	35013	22.15	12000	12140	11950	15560	8380	11970	12036.15	0.14	0	-1343	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2486	10.94	0.86	12	0.17	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
71	20240911	110654	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12040	70	2	0.58	397474090	33019	20.89	12000	12140	11950	15560	8380	11970	12037.74	0.14	0	-570	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2490	10.96	0.86	12	0.16	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
72	20240911	100653	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12110	140	2	1.17	156172790	12935	8.18	12000	12140	11970	15560	8380	11970	12073.66	0.14	0	-2538	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2504	11.02	0.86	12	0.06	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
73	20240911	090706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12090	120	2	1.00	30181010	2508	1.59	12000	12110	11970	15560	8380	11970	12033.90	0.14	0	-433	12756	12362	12156	11762	11556	12260	11660	103	3590	500	8370	10	1	20680783	2500	11.00	0.86	12	0.01	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	1.71	N	100840	500	103 억		28441	N	N	68	N	00	N
74	20240910	160657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11970	-470	5	-3.78	1913002720	157984	181.15	12440	12550	11950	16170	8710	12440	12109.26	0.20	0	-13240	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2475	10.89	0.85	12	0.76	1099.00	14034.00	16100	20240709	-25.65	7200	20240125	66.25	16100	-25.65	20240709	7200	66.25	20240125	35250	-66.04	20240415	9450	26.67	20240530	1.71	N	100840	500	103 억		42190	N	N	68	N	00	N
75	20240910	150702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12050	-390	5	-3.14	1764735320	145616	166.97	12440	12550	11950	16170	8710	12440	12119.10	0.20	0	-12276	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2492	10.96	0.86	12	0.70	1099.00	14034.00	16100	20240709	-25.16	7200	20240125	67.36	16100	-25.16	20240709	7200	67.36	20240125	35250	-65.82	20240415	9450	27.51	20240530	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
76	20240910	140657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12130	-310	5	-2.49	1545366890	127441	146.13	12440	12550	11950	16170	8710	12440	12126.14	0.20	0	-12386	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2509	11.04	0.86	12	0.62	1099.00	14034.00	16100	20240709	-24.66	7200	20240125	68.47	16100	-24.66	20240709	7200	68.47	20240125	35250	-65.59	20240415	9450	28.36	20240530	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
77	20240910	130655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12100	-340	5	-2.73	1416884430	116801	133.93	12440	12550	11950	16170	8710	12440	12130.76	0.20	0	-12682	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2502	11.01	0.86	12	0.56	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	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
78	20240910	120656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12150	-290	5	-2.33	1366960860	112672	129.19	12440	12550	11950	16170	8710	12440	12132.21	0.20	0	-12972	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2513	11.06	0.87	12	0.54	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	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
79	20240910	110655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11970	-470	5	-3.78	1228796070	101248	116.09	12440	12550	11950	16170	8710	12440	12136.50	0.20	0	-18501	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2475	10.89	0.85	12	0.49	1099.00	14034.00	16100	20240709	-25.65	7200	20240125	66.25	16100	-25.65	20240709	7200	66.25	20240125	35250	-66.04	20240415	9450	26.67	20240530	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
80	20240910	100659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12120	-320	5	-2.57	695859400	57024	65.39	12440	12550	12010	16170	8710	12440	12202.92	0.20	0	-9339	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2507	11.03	0.86	12	0.28	1099.00	14034.00	16100	20240709	-24.72	7200	20240125	68.33	16100	-24.72	20240709	7200	68.33	20240125	35250	-65.62	20240415	9450	28.25	20240530	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
81	20240910	090657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12400	-40	5	-0.32	81557670	6556	7.52	12440	12550	12400	16170	8710	12440	12440.16	0.20	0	-3217	12873	12656	12483	12266	12093	12765	12375	103	3730	500	8700	10	1	20680783	2564	11.28	0.88	12	0.03	1099.00	14034.00	16100	20240709	-22.98	7200	20240125	72.22	16100	-22.98	20240709	7200	72.22	20240125	35250	-64.82	20240415	9450	31.22	20240530	1.71	N	100840	500	103 억		42190	N	N	6	N	00	N
82	20240909	160644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	-310	5	-2.43	1071820640	86087	68.72	12400	12700	12310	16570	8930	12750	12450.43	0.22	0	-1621	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2573	11.32	0.89	12	0.42	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	1.81	N	100840	500	103 억		44636	N	N	6	N	00	N
83	20240909	150649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	-190	5	-1.49	1008011090	80954	64.62	12400	12700	12310	16570	8930	12750	12451.64	0.22	0	-983	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2598	11.43	0.89	12	0.39	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	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
84	20240909	140652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	-300	5	-2.35	859676500	69121	55.18	12400	12700	12310	16570	8930	12750	12437.26	0.22	0	-407	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2575	11.33	0.89	12	0.33	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	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
85	20240909	130648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	-310	5	-2.43	577650990	46335	36.99	12400	12700	12380	16570	8930	12750	12466.82	0.22	0	-2584	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2573	11.32	0.89	12	0.22	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	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
86	20240909	120646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	-280	5	-2.20	451794190	36239	28.93	12400	12700	12380	16570	8930	12750	12467.05	0.22	0	-1613	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2579	11.35	0.89	12	0.18	1099.00	14034.00	16100	20240709	-22.55	7200	20240125	73.19	16100	-22.55	20240709	7200	73.19	20240125	35250	-64.62	20240415	9450	31.96	20240530	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
87	20240909	110646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	-270	5	-2.12	356606930	28610	22.84	12400	12700	12380	16570	8930	12750	12464.39	0.22	0	-2771	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2581	11.36	0.89	12	0.14	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	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
88	20240909	100651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-180	5	-1.41	233333130	18688	14.92	12400	12700	12380	16570	8930	12750	12485.68	0.22	0	-1157	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2600	11.44	0.90	12	0.09	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	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
89	20240909	090644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	-300	5	-2.35	90266310	7249	5.79	12400	12590	12400	16570	8930	12750	12452.12	0.22	0	1111	13763	13256	12903	12396	12043	13080	12220	103	3820	500	8920	10	1	20680783	2575	11.33	0.89	12	0.04	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	1.81	N	100840	500	103 억		44636	N	N	15	N	00	N
90	20240906	160636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12750	-580	5	-4.35	1605828840	124397	52.21	13380	13410	12550	17320	9340	13330	12907.56	0.25	0	-6270	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2637	11.60	0.91	12	0.60	1099.00	14034.00	16100	20240709	-20.81	7200	20240125	77.08	16100	-20.81	20240709	7200	77.08	20240125	35250	-63.83	20240415	9450	34.92	20240530	1.81	N	100840	500	103 억		52488	N	N	15	N	00	N
91	20240906	150647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12920	-410	5	-3.08	1523506050	117972	49.52	13380	13410	12550	17320	9340	13330	12912.60	0.25	0	-6582	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2672	11.76	0.92	12	0.57	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	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
92	20240906	140651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12970	-360	5	-2.70	1426085600	110441	46.35	13380	13410	12550	17320	9340	13330	12911.01	0.25	0	-5376	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2682	11.80	0.92	12	0.53	1099.00	14034.00	16100	20240709	-19.44	7200	20240125	80.14	16100	-19.44	20240709	7200	80.14	20240125	35250	-63.21	20240415	9450	37.25	20240530	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
93	20240906	130647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13020	-310	5	-2.33	1361433310	105460	44.26	13380	13410	12550	17320	9340	13330	12907.75	0.25	0	-4823	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2693	11.85	0.93	12	0.51	1099.00	14034.00	16100	20240709	-19.13	7200	20240125	80.83	16100	-19.13	20240709	7200	80.83	20240125	35250	-63.06	20240415	9450	37.78	20240530	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
94	20240906	120648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13040	-290	5	-2.18	1295776440	100446	42.16	13380	13410	12550	17320	9340	13330	12898.37	0.25	0	-2753	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2697	11.87	0.93	12	0.49	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	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
95	20240906	110650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13110	-220	5	-1.65	1241350000	96280	40.41	13380	13410	12550	17320	9340	13330	12891.16	0.25	0	-2345	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2711	11.93	0.93	12	0.47	1099.00	14034.00	16100	20240709	-18.57	7200	20240125	82.08	16100	-18.57	20240709	7200	82.08	20240125	35250	-62.81	20240415	9450	38.73	20240530	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
96	20240906	100644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12700	-630	5	-4.73	954506940	74173	31.13	13380	13410	12550	17320	9340	13330	12865.95	0.25	0	-1787	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2626	11.56	0.90	12	0.36	1099.00	14034.00	16100	20240709	-21.12	7200	20240125	76.39	16100	-21.12	20240709	7200	76.39	20240125	35250	-63.97	20240415	9450	34.39	20240530	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
97	20240906	090649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	-90	5	-0.68	137798410	10350	4.34	13380	13410	13240	17320	9340	13330	13313.15	0.25	0	-2645	14410	13870	13580	13040	12750	13745	12915	103	3990	500	9330	10	1	20680783	2738	12.05	0.94	12	0.05	1099.00	14034.00	16100	20240709	-17.76	7200	20240125	83.89	16100	-17.76	20240709	7200	83.89	20240125	35250	-62.44	20240415	9450	40.11	20240530	1.81	N	100840	500	103 억		52488	N	N	0	N	00	N
98	20240905	160637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13330	40	2	0.30	3254242000	236619	145.19	13330	14120	13290	17270	9310	13290	13755.24	0.22	0	5823	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2757	12.13	0.95	12	1.14	1099.00	14034.00	16100	20240709	-17.20	7200	20240125	85.14	16100	-17.20	20240709	7200	85.14	20240125	35250	-62.18	20240415	9450	41.06	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
99	20240905	150647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13380	90	2	0.68	3102281440	225233	138.20	13330	14120	13320	17270	9310	13290	13774.08	0.22	0	4826	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2767	12.17	0.95	12	1.09	1099.00	14034.00	16100	20240709	-16.89	7200	20240125	85.83	16100	-16.89	20240709	7200	85.83	20240125	35250	-62.04	20240415	9450	41.59	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
100	20240905	140643	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13520	230	2	1.73	2896780620	209954	128.83	13330	14120	13320	17270	9310	13290	13797.70	0.22	0	3983	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2796	12.30	0.96	12	1.02	1099.00	14034.00	16100	20240709	-16.02	7200	20240125	87.78	16100	-16.02	20240709	7200	87.78	20240125	35250	-61.65	20240415	9450	43.07	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
101	20240905	130646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13590	300	2	2.26	2733192460	197878	121.42	13330	14120	13320	17270	9310	13290	13813.04	0.22	0	5461	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2811	12.37	0.97	12	0.96	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	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
102	20240905	120642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13530	240	2	1.81	2531830980	182967	112.27	13330	14120	13320	17270	9310	13290	13838.24	0.22	0	4631	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2798	12.31	0.96	12	0.88	1099.00	14034.00	16100	20240709	-15.96	7200	20240125	87.92	16100	-15.96	20240709	7200	87.92	20240125	35250	-61.62	20240415	9450	43.17	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
103	20240905	110640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	460	2	3.46	2072084290	149176	91.53	13330	14120	13320	17270	9310	13290	13891.00	0.22	0	6017	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2844	12.51	0.98	12	0.72	1099.00	14034.00	16100	20240709	-14.60	7200	20240125	90.97	16100	-14.60	20240709	7200	90.97	20240125	35250	-60.99	20240415	9450	45.50	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
104	20240905	100640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	550	2	4.14	1802344990	129602	79.52	13330	14120	13320	17270	9310	13290	13907.72	0.22	0	7753	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2862	12.59	0.99	12	0.63	1099.00	14034.00	16100	20240709	-14.04	7200	20240125	92.22	16100	-14.04	20240709	7200	92.22	20240125	35250	-60.74	20240415	9450	46.46	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
105	20240905	090647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13640	350	2	2.63	105925540	7848	4.82	13330	13640	13320	17270	9310	13290	13502.55	0.22	0	-1130	14130	13710	13280	12860	12430	13920	13070	103	3980	500	9300	10	1	20680783	2821	12.41	0.97	12	0.04	1099.00	14034.00	16100	20240709	-15.28	7200	20240125	89.44	16100	-15.28	20240709	7200	89.44	20240125	35250	-61.30	20240415	9450	44.34	20240530	1.81	N	100840	500	103 억		45934	N	N	0	N	00	N
106	20240904	160630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13290	-380	5	-2.78	2153983340	160856	65.35	13280	13700	12850	17770	9570	13670	13391.24	0.22	0	1696	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2748	12.09	0.95	12	0.78	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	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
107	20240904	150635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13400	-270	5	-1.98	2057111200	153587	62.40	13280	13700	12850	17770	9570	13670	13393.54	0.22	0	2321	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2771	12.19	0.95	12	0.74	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	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
108	20240904	140637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13610	-60	5	-0.44	1622329490	121326	49.29	13280	13700	12850	17770	9570	13670	13371.32	0.22	0	6931	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2815	12.38	0.97	12	0.59	1099.00	14034.00	16100	20240709	-15.47	7200	20240125	89.03	16100	-15.47	20240709	7200	89.03	20240125	35250	-61.39	20240415	9450	44.02	20240530	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
109	20240904	130636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13540	-130	5	-0.95	1278324860	96075	39.03	13280	13600	12850	17770	9570	13670	13304.97	0.22	0	7036	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2800	12.32	0.96	12	0.46	1099.00	14034.00	16100	20240709	-15.90	7200	20240125	88.06	16100	-15.90	20240709	7200	88.06	20240125	35250	-61.59	20240415	9450	43.28	20240530	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
110	20240904	120635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	-100	5	-0.73	1141633230	85986	34.93	13280	13600	12850	17770	9570	13670	13276.34	0.22	0	8162	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2806	12.35	0.97	12	0.42	1099.00	14034.00	16100	20240709	-15.71	7200	20240125	88.47	16100	-15.71	20240709	7200	88.47	20240125	35250	-61.50	20240415	9450	43.60	20240530	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
111	20240904	110632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13470	-200	5	-1.46	1018800290	76902	31.24	13280	13600	12850	17770	9570	13670	13247.28	0.22	0	9227	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2786	12.26	0.96	12	0.37	1099.00	14034.00	16100	20240709	-16.34	7200	20240125	87.08	16100	-16.34	20240709	7200	87.08	20240125	35250	-61.79	20240415	9450	42.54	20240530	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
112	20240904	100635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13330	-340	5	-2.49	790698210	59901	24.34	13280	13440	12850	17770	9570	13670	13199.01	0.22	0	5906	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2757	12.13	0.95	12	0.29	1099.00	14034.00	16100	20240709	-17.20	7200	20240125	85.14	16100	-17.20	20240709	7200	85.14	20240125	35250	-62.18	20240415	9450	41.06	20240530	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
113	20240904	090635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	-430	5	-3.15	265349880	20254	8.23	13280	13280	12850	17770	9570	13670	13097.24	0.22	0	1361	14170	13920	13580	13330	12990	14045	13455	103	4100	500	9560	10	1	20680783	2738	12.05	0.94	12	0.10	1099.00	14034.00	16100	20240709	-17.76	7200	20240125	83.89	16100	-17.76	20240709	7200	83.89	20240125	35250	-62.44	20240415	9450	40.11	20240530	1.88	N	100840	500	103 억		45354	N	N	26	N	00	N
114	20240903	160627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13670	510	2	3.88	3342520980	244935	166.81	13240	13830	13240	17100	9220	13160	13646.53	0.17	0	13090	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2827	12.44	0.97	12	1.18	1099.00	14034.00	16100	20240709	-15.09	7200	20240125	89.86	16100	-15.09	20240709	7200	89.86	20240125	35250	-61.22	20240415	9450	44.66	20240530	1.84	N	100840	500	103 억		34307	N	N	26	N	00	N
115	20240903	150630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	460	2	3.50	3166867470	232066	158.05	13240	13830	13240	17100	9220	13160	13646.41	0.17	0	13928	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2817	12.39	0.97	12	1.12	1099.00	14034.00	16100	20240709	-15.40	7200	20240125	89.17	16100	-15.40	20240709	7200	89.17	20240125	35250	-61.36	20240415	9450	44.13	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
116	20240903	140632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	460	2	3.50	2914210800	213477	145.39	13240	13830	13240	17100	9220	13160	13651.17	0.17	0	16561	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2817	12.39	0.97	12	1.03	1099.00	14034.00	16100	20240709	-15.40	7200	20240125	89.17	16100	-15.40	20240709	7200	89.17	20240125	35250	-61.36	20240415	9450	44.13	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
117	20240903	130632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13620	460	2	3.50	2704919740	198089	134.91	13240	13830	13240	17100	9220	13160	13655.07	0.17	0	19104	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2817	12.39	0.97	12	0.96	1099.00	14034.00	16100	20240709	-15.40	7200	20240125	89.17	16100	-15.40	20240709	7200	89.17	20240125	35250	-61.36	20240415	9450	44.13	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
118	20240903	120623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13750	590	2	4.48	2349613730	172184	117.26	13240	13830	13240	17100	9220	13160	13645.95	0.17	0	27430	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2844	12.51	0.98	12	0.83	1099.00	14034.00	16100	20240709	-14.60	7200	20240125	90.97	16100	-14.60	20240709	7200	90.97	20240125	35250	-60.99	20240415	9450	45.50	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
119	20240903	110623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13720	560	2	4.26	1894490390	138878	94.58	13240	13830	13240	17100	9220	13160	13641.40	0.17	0	23111	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2837	12.48	0.98	12	0.67	1099.00	14034.00	16100	20240709	-14.78	7200	20240125	90.56	16100	-14.78	20240709	7200	90.56	20240125	35250	-61.08	20240415	9450	45.19	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
120	20240903	100623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13690	530	2	4.03	1418062980	104155	70.93	13240	13830	13240	17100	9220	13160	13614.93	0.17	0	22807	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2831	12.46	0.98	12	0.50	1099.00	14034.00	16100	20240709	-14.97	7200	20240125	90.14	16100	-14.97	20240709	7200	90.14	20240125	35250	-61.16	20240415	9450	44.87	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
121	20240903	090624	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13510	350	2	2.66	306996000	22765	15.50	13240	13640	13240	17100	9220	13160	13485.44	0.17	0	9363	13746	13452	12926	12632	12106	13600	12780	103	3940	500	9210	10	1	20680783	2794	12.29	0.96	12	0.11	1099.00	14034.00	16100	20240709	-16.09	7200	20240125	87.64	16100	-16.09	20240709	7200	87.64	20240125	35250	-61.67	20240415	9450	42.96	20240530	1.84	N	100840	500	103 억		34307	N	N	5	N	00	N
122	20240902	160618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13160	500	2	3.95	1874960770	145191	163.09	12660	13220	12400	16450	8870	12660	12912.95	0.12	0	6246	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2722	11.97	0.94	12	0.70	1099.00	14034.00	16100	20240709	-18.26	7200	20240125	82.78	16100	-18.26	20240709	7200	82.78	20240125	35250	-62.67	20240415	9450	39.26	20240530	1.86	N	100840	500	103 억		24034	N	N	5	N	00	N
123	20240902	150628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13170	510	2	4.03	1769917470	137217	154.13	12660	13220	12400	16450	8870	12660	12898.67	0.12	0	6511	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2724	11.98	0.94	12	0.66	1099.00	14034.00	16100	20240709	-18.20	7200	20240125	82.92	16100	-18.20	20240709	7200	82.92	20240125	35250	-62.64	20240415	9450	39.37	20240530	1.86	N	100840	500	103 억		24034	N	N	8	N	00	N
124	20240902	140627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13120	460	2	3.63	1477144650	114939	129.11	12660	13220	12400	16450	8870	12660	12851.55	0.12	0	10436	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2713	11.94	0.93	12	0.56	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	1.86	N	100840	500	103 억		24034	N	N	8	N	00	N
125	20240902	130622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12900	240	2	1.90	829836650	65442	73.51	12660	12930	12400	16450	8870	12660	12680.49	0.12	0	5914	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2668	11.74	0.92	12	0.32	1099.00	14034.00	16100	20240709	-19.88	7200	20240125	79.17	16100	-19.88	20240709	7200	79.17	20240125	35250	-63.40	20240415	9450	36.51	20240530	1.86	N	100840	500	103 억		24034	N	N	8	N	00	N
126	20240902	120626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12800	140	2	1.11	675483490	53462	60.05	12660	12900	12400	16450	8870	12660	12634.83	0.12	0	7029	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2647	11.65	0.91	12	0.26	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		24034	N	N	8	N	00	N
127	20240902	110621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12840	180	2	1.42	563226250	44740	50.25	12660	12900	12400	16450	8870	12660	12588.87	0.12	0	8608	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2655	11.68	0.91	12	0.22	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	1.86	N	100840	500	103 억		24034	N	N	8	N	00	N
128	20240902	100620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	-180	5	-1.42	292170470	23473	26.37	12660	12660	12400	16450	8870	12660	12447.09	0.12	0	1732	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2581	11.36	0.89	12	0.11	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	1.86	N	100840	500	103 억		24034	N	N	8	N	00	N
129	20240902	090616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12550	-110	5	-0.87	14619300	1161	1.30	12660	12660	12550	16450	8870	12660	12591.99	0.12	0	-816	13353	13006	12763	12416	12173	12885	12295	103	3790	500	8860	10	1	20680783	2595	11.42	0.89	12	0.01	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	1.86	N	100840	500	103 억		24034	N	N	8	N	00	N