KissMeData/042700/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160457	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114500	3300	2	2.97	117893367600	1043702	52.85	112300	114500	110900	144500	77900	111200	112959.29	11.78	0	149354	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	111058	41.71	18.52	12	1.08	2745.00	6183.00	196200	20240614	-41.64	47450	20230922	141.31	196200	-41.64	20240614	51100	124.07	20240116	196200	-41.64	20240614	47450	141.31	20230922	0.92	N	042700	100	127 억		11428379	N	N	9698	N	00	N
3	20240830	150502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114200	3000	2	2.70	105221554300	932974	47.24	112300	114300	110900	144500	77900	111200	112790.58	11.78	0	134790	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	110767	41.60	18.47	12	0.96	2745.00	6183.00	196200	20240614	-41.79	47450	20230922	140.67	196200	-41.79	20240614	51100	123.48	20240116	196200	-41.79	20240614	47450	140.67	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
4	20240830	140501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113900	2700	2	2.43	94556146100	839358	42.50	112300	114200	110900	144500	77900	111200	112662.93	11.78	0	104703	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	110476	41.49	18.42	12	0.87	2745.00	6183.00	196200	20240614	-41.95	47450	20230922	140.04	196200	-41.95	20240614	51100	122.90	20240116	196200	-41.95	20240614	47450	140.04	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
5	20240830	130458	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113300	2100	2	1.89	79802216800	709486	35.93	112300	113900	110900	144500	77900	111200	112489.34	11.78	0	49644	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	109894	41.28	18.32	12	0.73	2745.00	6183.00	196200	20240614	-42.25	47450	20230922	138.78	196200	-42.25	20240614	51100	121.72	20240116	196200	-42.25	20240614	47450	138.78	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
6	20240830	120501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113200	2000	2	1.80	72798106300	647596	32.79	112300	113900	110900	144500	77900	111200	112423.68	11.78	0	24871	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	109797	41.24	18.31	12	0.67	2745.00	6183.00	196200	20240614	-42.30	47450	20230922	138.57	196200	-42.30	20240614	51100	121.53	20240116	196200	-42.30	20240614	47450	138.57	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
7	20240830	110502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112800	1600	2	1.44	65676691900	584457	29.60	112300	113900	110900	144500	77900	111200	112383.77	11.78	0	11662	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	109409	41.09	18.24	12	0.60	2745.00	6183.00	196200	20240614	-42.51	47450	20230922	137.72	196200	-42.51	20240614	51100	120.74	20240116	196200	-42.51	20240614	47450	137.72	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
8	20240830	100503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113200	2000	2	1.80	49779924000	443887	22.48	112300	113700	110900	144500	77900	111200	112157.86	11.78	0	-6672	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	109797	41.24	18.31	12	0.46	2745.00	6183.00	196200	20240614	-42.30	47450	20230922	138.57	196200	-42.30	20240614	51100	121.53	20240116	196200	-42.30	20240614	47450	138.57	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
9	20240830	090503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112100	900	2	0.81	13830792900	122977	6.23	112300	113300	112100	144500	77900	111200	112528.44	11.78	0	-159	116200	113700	112400	109900	108600	113050	109250	127	33300	100	82280	100	1	96993634	108730	40.84	18.13	12	0.13	2745.00	6183.00	196200	20240614	-42.86	47450	20230922	136.25	196200	-42.86	20240614	51100	119.37	20240116	196200	-42.86	20240614	47450	136.25	20230922	0.92	N	042700	100	127 억		11428379	N	N	663	N	00	N
10	20240829	160503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111200	-11600	5	-9.45	216626761300	1924678	133.45	114000	114900	111100	159600	86000	122800	112553.78	12.38	0	-579269	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	107857	40.51	17.98	12	1.98	2745.00	6183.00	196200	20240614	-43.32	47450	20230922	134.35	196200	-43.32	20240614	51100	117.61	20240116	196200	-43.32	20240614	47450	134.35	20230922	0.93	N	042700	100	127 억		12006527	N	N	663	N	00	N
11	20240829	150507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	-11000	5	-8.96	200359059200	1778623	123.32	114000	114900	111100	159600	86000	122800	112647.12	12.38	0	-586696	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	108439	40.73	18.08	12	1.83	2745.00	6183.00	196200	20240614	-43.02	47450	20230922	135.62	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	47450	135.62	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
12	20240829	140510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112500	-10300	5	-8.39	182145242900	1615884	112.04	114000	114900	111100	159600	86000	122800	112720.32	12.38	0	-570081	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	109118	40.98	18.20	12	1.67	2745.00	6183.00	196200	20240614	-42.66	47450	20230922	137.09	196200	-42.66	20240614	51100	120.16	20240116	196200	-42.66	20240614	47450	137.09	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
13	20240829	130510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111400	-11400	5	-9.28	162997656900	1445024	100.19	114000	114900	111100	159600	86000	122800	112797.70	12.38	0	-554001	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	108051	40.58	18.02	12	1.49	2745.00	6183.00	196200	20240614	-43.22	47450	20230922	134.77	196200	-43.22	20240614	51100	118.00	20240116	196200	-43.22	20240614	47450	134.77	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
14	20240829	120506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111300	-11500	5	-9.36	146762463600	1299175	90.08	114000	114900	111200	159600	86000	122800	112964.17	12.38	0	-487097	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	107954	40.55	18.00	12	1.34	2745.00	6183.00	196200	20240614	-43.27	47450	20230922	134.56	196200	-43.27	20240614	51100	117.81	20240116	196200	-43.27	20240614	47450	134.56	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
15	20240829	110510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111700	-11100	5	-9.04	125477266100	1108331	76.85	114000	114900	111600	159600	86000	122800	113210.85	12.38	0	-422263	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	108342	40.69	18.07	12	1.14	2745.00	6183.00	196200	20240614	-43.07	47450	20230922	135.41	196200	-43.07	20240614	51100	118.59	20240116	196200	-43.07	20240614	47450	135.41	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
16	20240829	100506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113100	-9700	5	-7.90	92083133700	811034	56.23	114000	114900	111900	159600	86000	122800	113535.35	12.38	0	-267536	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	109700	41.20	18.29	12	0.84	2745.00	6183.00	196200	20240614	-42.35	47450	20230922	138.36	196200	-42.35	20240614	51100	121.33	20240116	196200	-42.35	20240614	47450	138.36	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
17	20240829	090507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114100	-8700	5	-7.08	24150853200	211980	14.70	114000	114800	113500	159600	86000	122800	113920.36	12.38	0	-32951	130800	126800	120200	116200	109600	128800	118200	127	36800	100	90870	100	1	96993634	110670	41.57	18.45	12	0.22	2745.00	6183.00	196200	20240614	-41.85	47450	20230922	140.46	196200	-41.85	20240614	51100	123.29	20240116	196200	-41.85	20240614	47450	140.46	20230922	0.93	N	042700	100	127 억		12006527	N	N	4271	N	00	N
18	20240828	160453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	122800	7700	2	6.69	169793920400	1416208	267.67	116000	124200	113600	149600	80600	115100	119890.05	12.48	0	-32686	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	119108	44.74	19.86	12	1.46	2745.00	6183.00	196200	20240614	-37.41	47450	20230922	158.80	196200	-37.41	20240614	51100	140.31	20240116	196200	-37.41	20240614	47450	158.80	20230922	0.95	N	042700	100	127 억		12102613	N	N	4271	N	00	N
19	20240828	150455	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	122300	7200	2	6.26	156106691600	1304639	246.59	116000	124200	113600	149600	80600	115100	119655.31	12.48	0	-36138	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	118623	44.55	19.78	12	1.35	2745.00	6183.00	196200	20240614	-37.67	47450	20230922	157.74	196200	-37.67	20240614	51100	139.33	20240116	196200	-37.67	20240614	47450	157.74	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
20	20240828	140458	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	122600	7500	2	6.52	115765437200	975348	184.35	116000	124200	113600	149600	80600	115100	118691.65	12.48	0	-63603	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	118914	44.66	19.83	12	1.01	2745.00	6183.00	196200	20240614	-37.51	47450	20230922	158.38	196200	-37.51	20240614	51100	139.92	20240116	196200	-37.51	20240614	47450	158.38	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
21	20240828	130456	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	116200	1100	2	0.96	43341102900	376812	71.22	116000	116500	113600	149600	80600	115100	115020.48	12.48	0	-37917	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	112707	42.33	18.79	12	0.39	2745.00	6183.00	196200	20240614	-40.77	47450	20230922	144.89	196200	-40.77	20240614	51100	127.40	20240116	196200	-40.77	20240614	47450	144.89	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
22	20240828	120454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114000	-1100	5	-0.96	30609073500	266691	50.41	116000	116200	113600	149600	80600	115100	114773.47	12.48	0	-72313	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	110573	41.53	18.44	12	0.27	2745.00	6183.00	196200	20240614	-41.90	47450	20230922	140.25	196200	-41.90	20240614	51100	123.09	20240116	196200	-41.90	20240614	47450	140.25	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
23	20240828	110455	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113600	-1500	5	-1.30	25452213000	221391	41.84	116000	116200	113600	149600	80600	115100	114964.95	12.48	0	-68362	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	110185	41.38	18.37	12	0.23	2745.00	6183.00	196200	20240614	-42.10	47450	20230922	139.41	196200	-42.10	20240614	51100	122.31	20240116	196200	-42.10	20240614	47450	139.41	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
24	20240828	100516	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114900	-200	5	-0.17	16589206300	143926	27.20	116000	116200	114500	149600	80600	115100	115262.13	12.48	0	-40096	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	111446	41.86	18.58	12	0.15	2745.00	6183.00	196200	20240614	-41.44	47450	20230922	142.15	196200	-41.44	20240614	51100	124.85	20240116	196200	-41.44	20240614	47450	142.15	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
25	20240828	090502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114800	-300	5	-0.26	4695011200	40674	7.69	116000	116200	114500	149600	80600	115100	115430.80	12.48	0	-16932	118766	116932	114966	113132	111166	117850	114050	127	34500	100	85170	100	1	96993634	111349	41.82	18.57	12	0.04	2745.00	6183.00	196200	20240614	-41.49	47450	20230922	141.94	196200	-41.49	20240614	51100	124.66	20240116	196200	-41.49	20240614	47450	141.94	20230922	0.95	N	042700	100	127 억		12102613	N	N	1828	N	00	N
26	20240827	160454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115100	-300	5	-0.26	59642086300	519535	82.29	113200	116800	113000	150000	80800	115400	114798.45	12.44	0	51383	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	111640	41.93	18.62	12	0.54	2745.00	6183.00	196200	20240614	-41.34	47450	20230922	142.57	196200	-41.34	20240614	51100	125.24	20240116	196200	-41.34	20240614	47450	142.57	20230922	0.94	N	042700	100	127 억		12065966	N	N	1828	N	00	N
27	20240827	150456	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115000	-400	5	-0.35	54227447400	472481	74.84	113200	116800	113000	150000	80800	115400	114771.62	12.44	0	41078	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	111543	41.89	18.60	12	0.49	2745.00	6183.00	196200	20240614	-41.39	47450	20230922	142.36	196200	-41.39	20240614	51100	125.05	20240116	196200	-41.39	20240614	47450	142.36	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
28	20240827	140457	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114700	-700	5	-0.61	49317680900	429744	68.07	113200	116800	113000	150000	80800	115400	114760.51	12.44	0	29759	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	111252	41.79	18.55	12	0.44	2745.00	6183.00	196200	20240614	-41.54	47450	20230922	141.73	196200	-41.54	20240614	51100	124.46	20240116	196200	-41.54	20240614	47450	141.73	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
29	20240827	130457	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115200	-200	5	-0.17	44051089100	383770	60.79	113200	116800	113000	150000	80800	115400	114785.03	12.44	0	31308	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	111737	41.97	18.63	12	0.40	2745.00	6183.00	196200	20240614	-41.28	47450	20230922	142.78	196200	-41.28	20240614	51100	125.44	20240116	196200	-41.28	20240614	47450	142.78	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
30	20240827	120500	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115700	300	2	0.26	40550154800	353452	55.98	113200	116800	113000	150000	80800	115400	114725.94	12.44	0	31669	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	112222	42.15	18.71	12	0.36	2745.00	6183.00	196200	20240614	-41.03	47450	20230922	143.84	196200	-41.03	20240614	51100	126.42	20240116	196200	-41.03	20240614	47450	143.84	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
31	20240827	110456	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114800	-600	5	-0.52	36303073200	316524	50.13	113200	116800	113000	150000	80800	115400	114692.82	12.44	0	26249	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	111349	41.82	18.57	12	0.33	2745.00	6183.00	196200	20240614	-41.49	47450	20230922	141.94	196200	-41.49	20240614	51100	124.66	20240116	196200	-41.49	20240614	47450	141.94	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
32	20240827	100455	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115800	400	2	0.35	29348366300	256226	40.58	113200	116800	113000	150000	80800	115400	114540.74	12.44	0	32341	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	112319	42.19	18.73	12	0.26	2745.00	6183.00	196200	20240614	-40.98	47450	20230922	144.05	196200	-40.98	20240614	51100	126.61	20240116	196200	-40.98	20240614	47450	144.05	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
33	20240827	090454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113700	-1700	5	-1.47	5897811400	51871	8.22	113200	114800	113000	150000	80800	115400	113699.55	12.44	0	18275	122533	118966	117033	113466	111533	118000	112500	127	34600	100	85390	100	1	96993634	110282	41.42	18.39	12	0.05	2745.00	6183.00	196200	20240614	-42.05	47450	20230922	139.62	196200	-42.05	20240614	51100	122.50	20240116	196200	-42.05	20240614	47450	139.62	20230922	0.94	N	042700	100	127 억		12065966	N	N	2432	N	00	N
34	20240826	160450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115400	-2400	5	-2.04	72453022800	618778	93.05	120200	120600	115100	153100	82500	117800	117098.16	12.45	0	15523	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	111931	42.04	18.66	12	0.64	2745.00	6183.00	196200	20240614	-41.18	47450	20230922	143.20	196200	-41.18	20240614	51100	125.83	20240116	196200	-41.18	20240614	47450	143.20	20230922	0.91	N	042700	100	127 억		12075775	N	N	2432	N	00	N
35	20240826	150453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115400	-2400	5	-2.04	65297554500	556812	83.73	120200	120600	115100	153100	82500	117800	117270.37	12.45	0	-8849	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	111931	42.04	18.66	12	0.57	2745.00	6183.00	196200	20240614	-41.18	47450	20230922	143.20	196200	-41.18	20240614	51100	125.83	20240116	196200	-41.18	20240614	47450	143.20	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
36	20240826	140454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115400	-2400	5	-2.04	58119820600	494624	74.38	120200	120600	115100	153100	82500	117800	117503.03	12.45	0	-21032	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	111931	42.04	18.66	12	0.51	2745.00	6183.00	196200	20240614	-41.18	47450	20230922	143.20	196200	-41.18	20240614	51100	125.83	20240116	196200	-41.18	20240614	47450	143.20	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
37	20240826	130457	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	116600	-1200	5	-1.02	51726008200	439454	66.08	120200	120600	115100	153100	82500	117800	117705.17	12.45	0	-33613	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	113095	42.48	18.86	12	0.45	2745.00	6183.00	196200	20240614	-40.57	47450	20230922	145.73	196200	-40.57	20240614	51100	128.18	20240116	196200	-40.57	20240614	47450	145.73	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
38	20240826	120453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115800	-2000	5	-1.70	46556140100	394849	59.37	120200	120600	115100	153100	82500	117800	117908.72	12.45	0	-44453	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	112319	42.19	18.73	12	0.41	2745.00	6183.00	196200	20240614	-40.98	47450	20230922	144.05	196200	-40.98	20240614	51100	126.61	20240116	196200	-40.98	20240614	47450	144.05	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
39	20240826	110453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115800	-2000	5	-1.70	42824802500	362642	54.53	120200	120600	115100	153100	82500	117800	118091.14	12.45	0	-48614	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	112319	42.19	18.73	12	0.37	2745.00	6183.00	196200	20240614	-40.98	47450	20230922	144.05	196200	-40.98	20240614	51100	126.61	20240116	196200	-40.98	20240614	47450	144.05	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
40	20240826	100455	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117900	100	2	0.08	31045591200	261577	39.33	120200	120600	116500	153100	82500	117800	118686.29	12.45	0	-36757	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	114355	42.95	19.07	12	0.27	2745.00	6183.00	196200	20240614	-39.91	47450	20230922	148.47	196200	-39.91	20240614	51100	130.72	20240116	196200	-39.91	20240614	47450	148.47	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
41	20240826	090453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	119300	1500	2	1.27	10934539600	91187	13.71	120200	120600	118900	153100	82500	117800	119913.68	12.45	0	-19219	119933	118866	117833	116766	115733	119400	117300	127	35300	100	87170	100	1	96993634	115713	43.46	19.29	12	0.09	2745.00	6183.00	196200	20240614	-39.19	47450	20230922	151.42	196200	-39.19	20240614	51100	133.46	20240116	196200	-39.19	20240614	47450	151.42	20230922	0.91	N	042700	100	127 억		12075775	N	N	94	N	00	N
42	20240823	160451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117800	-2900	5	-2.40	76754030200	651295	71.83	117400	118900	116800	156900	84500	120700	117848.38	12.45	0	24601	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114259	42.91	19.05	12	0.67	2745.00	6183.00	196200	20240614	-39.96	46500	20230817	153.33	196200	-39.96	20240614	51100	130.53	20240116	196200	-39.96	20240614	47450	148.26	20230922	0.91	N	042700	100	127 억		12080524	N	N	94	N	00	N
43	20240823	150453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117700	-3000	5	-2.49	69178967000	586970	64.73	117400	118900	116800	156900	84500	120700	117857.56	12.45	0	34374	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114162	42.88	19.04	12	0.61	2745.00	6183.00	196200	20240614	-40.01	46500	20230817	153.12	196200	-40.01	20240614	51100	130.33	20240116	196200	-40.01	20240614	47450	148.05	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
44	20240823	140454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	118100	-2600	5	-2.15	56876187500	482544	53.22	117400	118900	116800	156900	84500	120700	117867.13	12.45	0	26945	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114549	43.02	19.10	12	0.50	2745.00	6183.00	196200	20240614	-39.81	46500	20230817	153.98	196200	-39.81	20240614	51100	131.12	20240116	196200	-39.81	20240614	47450	148.89	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
45	20240823	130453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	118500	-2200	5	-1.82	50547487000	429057	47.32	117400	118900	116800	156900	84500	120700	117810.39	12.45	0	31644	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114937	43.17	19.17	12	0.44	2745.00	6183.00	196200	20240614	-39.60	46500	20230817	154.84	196200	-39.60	20240614	51100	131.90	20240116	196200	-39.60	20240614	47450	149.74	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
46	20240823	120451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117900	-2800	5	-2.32	42688038800	362586	39.99	117400	118900	116800	156900	84500	120700	117731.85	12.45	0	8489	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114355	42.95	19.07	12	0.37	2745.00	6183.00	196200	20240614	-39.91	46500	20230817	153.55	196200	-39.91	20240614	51100	130.72	20240116	196200	-39.91	20240614	47450	148.47	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
47	20240823	110452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117800	-2900	5	-2.40	37542226500	318928	35.17	117400	118900	116800	156900	84500	120700	117713.42	12.45	0	6046	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114259	42.91	19.05	12	0.33	2745.00	6183.00	196200	20240614	-39.96	46500	20230817	153.33	196200	-39.96	20240614	51100	130.53	20240116	196200	-39.96	20240614	47450	148.26	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
48	20240823	100452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117900	-2800	5	-2.32	27939845900	237340	26.17	117400	118900	116800	156900	84500	120700	117720.26	12.45	0	13434	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114355	42.95	19.07	12	0.24	2745.00	6183.00	196200	20240614	-39.91	46500	20230817	153.55	196200	-39.91	20240614	51100	130.72	20240116	196200	-39.91	20240614	47450	148.47	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
49	20240823	090454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	117600	-3100	5	-2.57	8529146600	72678	8.01	117400	117900	117000	156900	84500	120700	117353.43	12.45	0	-789	129633	125166	121733	117266	113833	123450	115550	127	36200	100	89310	100	1	96993634	114065	42.84	19.02	12	0.07	2745.00	6183.00	196200	20240614	-40.06	46500	20230817	152.90	196200	-40.06	20240614	51100	130.14	20240116	196200	-40.06	20240614	47450	147.84	20230922	0.91	N	042700	100	127 억		12080524	N	N	3192	N	00	N
50	20240822	160450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	120700	-4100	5	-3.29	108541958300	896316	144.11	125600	126200	118300	162200	87400	124800	121098.56	12.50	0	-60367	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	117071	43.97	19.52	12	0.92	2745.00	6183.00	196200	20240614	-38.48	46500	20230817	159.57	196200	-38.48	20240614	51100	136.20	20240116	196200	-38.48	20240614	47450	154.37	20230922	0.89	N	042700	100	127 억		12128425	N	N	3192	N	00	N
51	20240822	150452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	120700	-4100	5	-3.29	100368854600	828559	133.21	125600	126200	118300	162200	87400	124800	121136.60	12.50	0	-72983	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	117071	43.97	19.52	12	0.85	2745.00	6183.00	196200	20240614	-38.48	46500	20230817	159.57	196200	-38.48	20240614	51100	136.20	20240116	196200	-38.48	20240614	47450	154.37	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
52	20240822	140454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	120000	-4800	5	-3.85	91341849800	753513	121.15	125600	126200	118300	162200	87400	124800	121221.28	12.50	0	-81736	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	116392	43.72	19.41	12	0.78	2745.00	6183.00	196200	20240614	-38.84	46500	20230817	158.06	196200	-38.84	20240614	51100	134.83	20240116	196200	-38.84	20240614	47450	152.90	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
53	20240822	130453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	120200	-4600	5	-3.69	83084528900	684810	110.10	125600	126200	118300	162200	87400	124800	121324.88	12.50	0	-81750	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	116586	43.79	19.44	12	0.71	2745.00	6183.00	196200	20240614	-38.74	46500	20230817	158.49	196200	-38.74	20240614	51100	135.23	20240116	196200	-38.74	20240614	47450	153.32	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
54	20240822	120457	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	119700	-5100	5	-4.09	65710971900	538958	86.65	125600	126200	119500	162200	87400	124800	121922.20	12.50	0	-67824	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	116101	43.61	19.36	12	0.56	2745.00	6183.00	196200	20240614	-38.99	46500	20230817	157.42	196200	-38.99	20240614	51100	134.25	20240116	196200	-38.99	20240614	47450	152.27	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
55	20240822	110451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	121100	-3700	5	-2.96	45022015600	366817	58.98	125600	126200	121000	162200	87400	124800	122736.94	12.50	0	-39466	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	117459	44.12	19.59	12	0.38	2745.00	6183.00	196200	20240614	-38.28	46500	20230817	160.43	196200	-38.28	20240614	51100	136.99	20240116	196200	-38.28	20240614	47450	155.22	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
56	20240822	100452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	121600	-3200	5	-2.56	32995987500	267654	43.03	125600	126200	121200	162200	87400	124800	123278.46	12.50	0	-42640	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	117944	44.30	19.67	12	0.28	2745.00	6183.00	196200	20240614	-38.02	46500	20230817	161.51	196200	-38.02	20240614	51100	137.96	20240116	196200	-38.02	20240614	47450	156.27	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
57	20240822	090452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	125300	500	2	0.40	4244375600	33759	5.43	125600	126200	125100	162200	87400	124800	125726.02	12.50	0	-6299	129200	127000	124000	121800	118800	128100	122900	127	37400	100	92350	100	1	96993634	121533	45.65	20.27	12	0.03	2745.00	6183.00	196200	20240614	-36.14	46500	20230817	169.46	196200	-36.14	20240614	51100	145.21	20240116	196200	-36.14	20240614	47450	164.07	20230922	0.89	N	042700	100	127 억		12128425	N	N	8458	N	00	N
58	20240821	160450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	124800	-700	5	-0.56	76276915000	612919	71.72	123000	126200	121000	163100	87900	125500	124447.10	12.39	0	46149	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	121048	45.46	20.18	12	0.63	2745.00	6183.00	196200	20240614	-36.39	45600	20230814	173.68	196200	-36.39	20240614	51100	144.23	20240116	196200	-36.39	20240614	47450	163.01	20230922	0.86	N	042700	100	127 억		12020283	N	N	8434	N	00	N
59	20240821	150454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	124800	-700	5	-0.56	70762689600	568735	66.55	123000	126200	121000	163100	87900	125500	124420.58	12.39	0	46843	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	121048	45.46	20.18	12	0.59	2745.00	6183.00	196200	20240614	-36.39	45600	20230814	173.68	196200	-36.39	20240614	51100	144.23	20240116	196200	-36.39	20240614	47450	163.01	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
60	20240821	140450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	124600	-900	5	-0.72	59750632900	480931	56.27	123000	126200	121000	163100	87900	125500	124238.66	12.39	0	55613	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	120854	45.39	20.15	12	0.50	2745.00	6183.00	196200	20240614	-36.49	45600	20230814	173.25	196200	-36.49	20240614	51100	143.84	20240116	196200	-36.49	20240614	47450	162.59	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
61	20240821	130454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	124200	-1300	5	-1.04	55422905700	446135	52.20	123000	126200	121000	163100	87900	125500	124228.08	12.39	0	49320	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	120466	45.25	20.09	12	0.46	2745.00	6183.00	196200	20240614	-36.70	45600	20230814	172.37	196200	-36.70	20240614	51100	143.05	20240116	196200	-36.70	20240614	47450	161.75	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
62	20240821	120455	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	124200	-1300	5	-1.04	51104565600	411309	48.13	123000	126200	121000	163100	87900	125500	124247.61	12.39	0	47279	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	120466	45.25	20.09	12	0.42	2745.00	6183.00	196200	20240614	-36.70	45600	20230814	172.37	196200	-36.70	20240614	51100	143.05	20240116	196200	-36.70	20240614	47450	161.75	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
63	20240821	110450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	124500	-1000	5	-0.80	43622391600	351027	41.07	123000	126200	121000	163100	87900	125500	124269.62	12.39	0	38707	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	120757	45.36	20.14	12	0.36	2745.00	6183.00	196200	20240614	-36.54	45600	20230814	173.03	196200	-36.54	20240614	51100	143.64	20240116	196200	-36.54	20240614	47450	162.38	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
64	20240821	100455	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	125600	100	2	0.08	35071280200	282620	33.07	123000	126200	121000	163100	87900	125500	124091.80	12.39	0	37580	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	121824	45.76	20.31	12	0.29	2745.00	6183.00	196200	20240614	-35.98	45600	20230814	175.44	196200	-35.98	20240614	51100	145.79	20240116	196200	-35.98	20240614	47450	164.70	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
65	20240821	090452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	122200	-3300	5	-2.63	8484139000	69466	8.13	123000	123000	121000	163100	87900	125500	122117.92	12.39	0	-717	131300	128400	126900	124000	122500	127650	123250	127	37600	100	92870	100	1	96993634	118526	44.52	19.76	12	0.07	2745.00	6183.00	196200	20240614	-37.72	45600	20230814	167.98	196200	-37.72	20240614	51100	139.14	20240116	196200	-37.72	20240614	47450	157.53	20230922	0.86	N	042700	100	127 억		12020283	N	N	2860	N	00	N
66	20240820	160445	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	125500	600	2	0.48	107370772700	843576	93.18	128900	129800	125400	162300	87500	124900	127283.59	12.66	0	-208368	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	121727	45.72	20.30	12	0.87	2745.00	6183.00	196200	20240614	-36.03	45600	20230814	175.22	196200	-36.03	20240614	51100	145.60	20240116	196200	-36.03	20240614	47450	164.49	20230922	0.86	N	042700	100	127 억		12280130	N	N	2860	N	00	N
67	20240820	150450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	126000	1100	2	0.88	98692675500	774480	85.55	128900	129800	125500	162300	87500	124900	127431.22	12.66	0	-196841	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	122212	45.90	20.38	12	0.80	2745.00	6183.00	196200	20240614	-35.78	45600	20230814	176.32	196200	-35.78	20240614	51100	146.58	20240116	196200	-35.78	20240614	47450	165.54	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
68	20240820	140451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	125900	1000	2	0.80	91779947800	719637	79.49	128900	129800	125500	162300	87500	124900	127536.82	12.66	0	-189143	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	122115	45.87	20.36	12	0.74	2745.00	6183.00	196200	20240614	-35.83	45600	20230814	176.10	196200	-35.83	20240614	51100	146.38	20240116	196200	-35.83	20240614	47450	165.33	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
69	20240820	130451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	125900	1000	2	0.80	82732724700	647948	71.57	128900	129800	125500	162300	87500	124900	127684.64	12.66	0	-181716	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	122115	45.87	20.36	12	0.67	2745.00	6183.00	196200	20240614	-35.83	45600	20230814	176.10	196200	-35.83	20240614	51100	146.38	20240116	196200	-35.83	20240614	47450	165.33	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
70	20240820	120451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	126700	1800	2	1.44	71795361900	561193	61.99	128900	129800	126500	162300	87500	124900	127934.01	12.66	0	-151603	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	122891	46.16	20.49	12	0.58	2745.00	6183.00	196200	20240614	-35.42	45600	20230814	177.85	196200	-35.42	20240614	51100	147.95	20240116	196200	-35.42	20240614	47450	167.02	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
71	20240820	110448	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	127100	2200	2	1.76	65384659400	510648	56.40	128900	129800	126500	162300	87500	124900	128043.15	12.66	0	-128022	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	123279	46.30	20.56	12	0.53	2745.00	6183.00	196200	20240614	-35.22	45600	20230814	178.73	196200	-35.22	20240614	51100	148.73	20240116	196200	-35.22	20240614	47450	167.86	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
72	20240820	100446	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	127200	2300	2	1.84	50182223200	391117	43.20	128900	129800	126900	162300	87500	124900	128305.78	12.66	0	-98147	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	123376	46.34	20.57	12	0.40	2745.00	6183.00	196200	20240614	-35.17	45600	20230814	178.95	196200	-35.17	20240614	51100	148.92	20240116	196200	-35.17	20240614	47450	168.07	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
73	20240820	090449	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	128700	3800	2	3.04	18521147400	143268	15.82	128900	129800	128700	162300	87500	124900	129279.35	12.66	0	-40042	130566	127732	126166	123332	121766	126950	122550	127	37400	100	92420	100	1	96993634	124831	46.89	20.82	12	0.15	2745.00	6183.00	196200	20240614	-34.40	45600	20230814	182.24	196200	-34.40	20240614	51100	151.86	20240116	196200	-34.40	20240614	47450	171.23	20230922	0.86	N	042700	100	127 억		12280130	N	N	1317	N	00	N
74	20240819	160442	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	124900	-2800	5	-2.19	112927924100	896290	42.29	128000	129000	124600	166000	89400	127700	125998.80	12.91	0	-211876	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	121145	45.50	20.20	12	0.92	2745.00	6183.00	196200	20240614	-36.34	44450	20230810	180.99	196200	-36.34	20240614	51100	144.42	20240116	196200	-36.34	20240614	47450	163.22	20230922	0.91	N	042700	100	127 억		12525740	N	N	798	N	00	N
75	20240819	150445	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	124900	-2800	5	-2.19	104949377100	832386	39.28	128000	129000	124600	166000	89400	127700	126082.21	12.91	0	-194163	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	121145	45.50	20.20	12	0.86	2745.00	6183.00	196200	20240614	-36.34	44450	20230810	180.99	196200	-36.34	20240614	51100	144.42	20240116	196200	-36.34	20240614	47450	163.22	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
76	20240819	140449	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	125700	-2000	5	-1.57	92728061300	734596	34.66	128000	129000	124600	166000	89400	127700	126229.63	12.91	0	-175397	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	121921	45.79	20.33	12	0.76	2745.00	6183.00	196200	20240614	-35.93	44450	20230810	182.79	196200	-35.93	20240614	51100	145.99	20240116	196200	-35.93	20240614	47450	164.91	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
77	20240819	130446	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	126400	-1300	5	-1.02	85210600400	674757	31.84	128000	129000	124600	166000	89400	127700	126282.99	12.91	0	-158956	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	122600	46.05	20.44	12	0.70	2745.00	6183.00	196200	20240614	-35.58	44450	20230810	184.36	196200	-35.58	20240614	51100	147.36	20240116	196200	-35.58	20240614	47450	166.39	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
78	20240819	120445	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	126200	-1500	5	-1.17	79276339500	627686	29.62	128000	129000	124600	166000	89400	127700	126298.93	12.91	0	-154087	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	122406	45.97	20.41	12	0.65	2745.00	6183.00	196200	20240614	-35.68	44450	20230810	183.91	196200	-35.68	20240614	51100	146.97	20240116	196200	-35.68	20240614	47450	165.96	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
79	20240819	110447	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	125900	-1800	5	-1.41	72197478400	571516	26.97	128000	129000	124600	166000	89400	127700	126325.80	12.91	0	-148862	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	122115	45.87	20.36	12	0.59	2745.00	6183.00	196200	20240614	-35.83	44450	20230810	183.24	196200	-35.83	20240614	51100	146.38	20240116	196200	-35.83	20240614	47450	165.33	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
80	20240819	100446	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	125800	-1900	5	-1.49	55163567100	435592	20.55	128000	129000	124600	166000	89400	127700	126639.98	12.91	0	-103486	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	122018	45.83	20.35	12	0.45	2745.00	6183.00	196200	20240614	-35.88	44450	20230810	183.01	196200	-35.88	20240614	51100	146.18	20240116	196200	-35.88	20240614	47450	165.12	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
81	20240819	090447	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	125400	-2300	5	-1.80	11578746200	91217	4.30	128000	128400	125300	166000	89400	127700	126934.66	12.91	0	-27594	133433	130566	126833	123966	120233	132000	125400	127	38300	100	94490	100	1	96993634	121630	45.68	20.28	12	0.09	2745.00	6183.00	196200	20240614	-36.09	44450	20230810	182.11	196200	-36.09	20240614	51100	145.40	20240116	196200	-36.09	20240614	47450	164.28	20230922	0.91	N	042700	100	127 억		12525740	N	N	17233	N	00	N
82	20240816	160441	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127700	9200	2	7.76	267482917100	2101003	120.82	123700	129700	123100	154000	83000	118500	127311.62	13.12	0	-164437	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	123861	46.52	20.65	12	2.17	2745.00	6183.00	196200	20240614	-34.91	44450	20230810	187.29	196200	-34.91	20240614	51100	149.90	20240116	196200	-34.91	20240614	46500	174.62	20230817	0.89	N	042700	100	127 억		12722740	N	N	16965	N	00	N
83	20240816	150445	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128100	9600	2	8.10	251234340800	1973886	113.51	123700	129700	123100	154000	83000	118500	127279.08	13.12	0	-125933	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	124249	46.67	20.72	12	2.04	2745.00	6183.00	196200	20240614	-34.71	44450	20230810	188.19	196200	-34.71	20240614	51100	150.68	20240116	196200	-34.71	20240614	46500	175.48	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
84	20240816	140445	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127200	8700	2	7.34	230551419000	1811902	104.19	123700	129700	123100	154000	83000	118500	127242.79	13.12	0	-81484	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	123376	46.34	20.57	12	1.87	2745.00	6183.00	196200	20240614	-35.17	44450	20230810	186.16	196200	-35.17	20240614	51100	148.92	20240116	196200	-35.17	20240614	46500	173.55	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
85	20240816	130447	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128000	9500	2	8.02	215686534500	1695258	97.49	123700	129700	123100	154000	83000	118500	127229.35	13.12	0	-38412	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	124152	46.63	20.70	12	1.75	2745.00	6183.00	196200	20240614	-34.76	44450	20230810	187.96	196200	-34.76	20240614	51100	150.49	20240116	196200	-34.76	20240614	46500	175.27	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
86	20240816	120445	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128200	9700	2	8.19	203724387200	1601740	92.11	123700	129700	123100	154000	83000	118500	127189.45	13.12	0	-14822	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	124346	46.70	20.73	12	1.65	2745.00	6183.00	196200	20240614	-34.66	44450	20230810	188.41	196200	-34.66	20240614	51100	150.88	20240116	196200	-34.66	20240614	46500	175.70	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
87	20240816	110447	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127900	9400	2	7.93	186457302300	1467040	84.36	123700	129700	123100	154000	83000	118500	127097.66	13.12	0	33021	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	124055	46.59	20.69	12	1.51	2745.00	6183.00	196200	20240614	-34.81	44450	20230810	187.74	196200	-34.81	20240614	51100	150.29	20240116	196200	-34.81	20240614	46500	175.05	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
88	20240816	100443	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128500	10000	2	8.44	132433326500	1047173	60.22	123700	128700	123100	154000	83000	118500	126467.51	13.12	0	61746	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	124637	46.81	20.78	12	1.08	2745.00	6183.00	196200	20240614	-34.51	44450	20230810	189.09	196200	-34.51	20240614	51100	151.47	20240116	196200	-34.51	20240614	46500	176.34	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
89	20240816	090444	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	126400	7900	2	6.67	32906926600	264237	15.20	123700	126400	123100	154000	83000	118500	124535.76	13.12	0	-1643	123366	120932	118766	116332	114166	119850	115250	127	35500	100	87690	100	1	96993634	122600	46.05	20.44	12	0.27	2745.00	6183.00	196200	20240614	-35.58	44450	20230810	184.36	196200	-35.58	20240614	51100	147.36	20240116	196200	-35.58	20240614	46500	171.83	20230817	0.89	N	042700	100	127 억		12722740	N	N	26521	N	00	N
90	20240814	160446	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	118500	5300	2	4.68	205194805200	1724030	157.10	119300	121200	116600	147100	79300	113200	119020.98	13.16	0	-40062	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	114937	43.17	19.17	12	1.78	2745.00	6183.00	196200	20240614	-39.60	44450	20230810	166.59	196200	-39.60	20240614	51100	131.90	20240116	196200	-39.60	20240614	45600	159.87	20230814	0.94	N	042700	100	127 억		12764190	N	N	26521	N	00	N
91	20240814	150444	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	118800	5600	2	4.95	191958479900	1612273	146.92	119300	121200	116600	147100	79300	113200	119060.81	13.16	0	-37318	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	115228	43.28	19.21	12	1.66	2745.00	6183.00	196200	20240614	-39.45	44450	20230810	167.27	196200	-39.45	20240614	51100	132.49	20240116	196200	-39.45	20240614	45600	160.53	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
92	20240814	140451	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	119000	5800	2	5.12	179649666200	1508531	137.47	119300	121200	116600	147100	79300	113200	119089.18	13.16	0	-4270	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	115422	43.35	19.25	12	1.56	2745.00	6183.00	196200	20240614	-39.35	44450	20230810	167.72	196200	-39.35	20240614	51100	132.88	20240116	196200	-39.35	20240614	45600	160.96	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
93	20240814	130447	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	119100	5900	2	5.21	168019500800	1411033	128.58	119300	121200	116600	147100	79300	113200	119075.57	13.16	0	16498	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	115519	43.39	19.26	12	1.45	2745.00	6183.00	196200	20240614	-39.30	44450	20230810	167.94	196200	-39.30	20240614	51100	133.07	20240116	196200	-39.30	20240614	45600	161.18	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
94	20240814	120445	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	120100	6900	2	6.10	154651530500	1298810	118.36	119300	121200	116600	147100	79300	113200	119071.75	13.16	0	32581	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	116489	43.75	19.42	12	1.34	2745.00	6183.00	196200	20240614	-38.79	44450	20230810	170.19	196200	-38.79	20240614	51100	135.03	20240116	196200	-38.79	20240614	45600	163.38	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
95	20240814	110442	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	119800	6600	2	5.83	140547903300	1181218	107.64	119300	121200	116600	147100	79300	113200	118985.62	13.16	0	33128	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	116198	43.64	19.38	12	1.22	2745.00	6183.00	196200	20240614	-38.94	44450	20230810	169.52	196200	-38.94	20240614	51100	134.44	20240116	196200	-38.94	20240614	45600	162.72	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
96	20240814	100442	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	117900	4700	2	4.15	88274570400	745768	67.96	119300	119300	116600	147100	79300	113200	118367.40	13.16	0	-8157	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	114355	42.95	19.07	12	0.77	2745.00	6183.00	196200	20240614	-39.91	44450	20230810	165.24	196200	-39.91	20240614	51100	130.72	20240116	196200	-39.91	20240614	45600	158.55	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
97	20240814	090513	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	117800	4600	2	4.06	31721916200	267015	24.33	119300	119300	117500	147100	79300	113200	118802.19	13.16	0	-47945	120000	116600	114300	110900	108600	115450	109750	127	33900	100	83760	100	1	96993634	114259	42.91	19.05	12	0.28	2745.00	6183.00	196200	20240614	-39.96	44450	20230810	165.02	196200	-39.96	20240614	51100	130.53	20240116	196200	-39.96	20240614	45600	158.33	20230814	0.94	N	042700	100	127 억		12764190	N	N	3865	N	00	N
98	20240813	160437	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	113200	-1000	5	-0.88	123913306100	1079204	48.50	117100	117700	112000	148400	80000	114200	114821.84	13.42	0	-248732	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	109797	41.24	18.31	12	1.11	2745.00	6183.00	196200	20240614	-42.30	44450	20230810	154.67	196200	-42.30	20240614	51100	121.53	20240116	196200	-42.30	20240614	45600	148.25	20230814	0.91	N	042700	100	127 억		13019488	N	N	3863	N	00	N
99	20240813	150440	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	113200	-1000	5	-0.88	116094269100	1010100	45.39	117100	117700	112000	148400	80000	114200	114933.45	13.42	0	-246890	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	109797	41.24	18.31	12	1.04	2745.00	6183.00	196200	20240614	-42.30	44450	20230810	154.67	196200	-42.30	20240614	51100	121.53	20240116	196200	-42.30	20240614	45600	148.25	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
100	20240813	140441	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	112900	-1300	5	-1.14	107579001200	934583	42.00	117100	117700	112000	148400	80000	114200	115109.11	13.42	0	-227035	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	109506	41.13	18.26	12	0.96	2745.00	6183.00	196200	20240614	-42.46	44450	20230810	153.99	196200	-42.46	20240614	51100	120.94	20240116	196200	-42.46	20240614	45600	147.59	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
101	20240813	130442	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	113000	-1200	5	-1.05	100560537400	872601	39.22	117100	117700	112000	148400	80000	114200	115242.31	13.42	0	-201421	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	109603	41.17	18.28	12	0.90	2745.00	6183.00	196200	20240614	-42.41	44450	20230810	154.22	196200	-42.41	20240614	51100	121.14	20240116	196200	-42.41	20240614	45600	147.81	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
102	20240813	120438	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	112700	-1500	5	-1.31	95084478000	824119	37.04	117100	117700	112000	148400	80000	114200	115377.14	13.42	0	-182161	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	109312	41.06	18.23	12	0.85	2745.00	6183.00	196200	20240614	-42.56	44450	20230810	153.54	196200	-42.56	20240614	51100	120.55	20240116	196200	-42.56	20240614	45600	147.15	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
103	20240813	110437	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	113700	-500	5	-0.44	81635194500	704999	31.68	117100	117700	113500	148400	80000	114200	115794.80	13.42	0	-157553	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	110282	41.42	18.39	12	0.73	2745.00	6183.00	196200	20240614	-42.05	44450	20230810	155.79	196200	-42.05	20240614	51100	122.50	20240116	196200	-42.05	20240614	45600	149.34	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
104	20240813	100436	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	114600	400	2	0.35	64219665400	552422	24.83	117100	117700	113800	148400	80000	114200	116251.16	13.42	0	-115943	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	111155	41.75	18.53	12	0.57	2745.00	6183.00	196200	20240614	-41.59	44450	20230810	157.82	196200	-41.59	20240614	51100	124.27	20240116	196200	-41.59	20240614	45600	151.32	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
105	20240813	090440	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	117300	3100	2	2.71	17767662300	151656	6.82	117100	117700	116200	148400	80000	114200	117157.97	13.42	0	-58110	124466	119332	114166	109032	103866	121900	111600	127	34200	100	84500	100	1	96993634	113774	42.73	18.97	12	0.16	2745.00	6183.00	196200	20240614	-40.21	44450	20230810	163.89	196200	-40.21	20240614	51100	129.55	20240116	196200	-40.21	20240614	45600	157.24	20230814	0.91	N	042700	100	127 억		13019488	N	N	7222	N	00	N
106	20240812	160436	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	114200	5700	2	5.25	255850818600	2206542	134.21	109100	119300	109000	141000	76000	108500	115958.12	13.55	0	-218752	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	110767	41.60	18.47	12	2.27	2745.00	6183.00	196200	20240614	-41.79	44450	20230810	156.92	196200	-41.79	20240614	51100	123.48	20240116	196200	-41.79	20240614	45600	150.44	20230814	0.90	N	042700	100	127 억		13142230	N	N	7218	N	00	N
107	20240812	150438	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	114400	5900	2	5.44	244906377100	2110769	128.39	109100	119300	109000	141000	76000	108500	116032.86	13.55	0	-168242	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	110961	41.68	18.50	12	2.18	2745.00	6183.00	196200	20240614	-41.69	44450	20230810	157.37	196200	-41.69	20240614	51100	123.87	20240116	196200	-41.69	20240614	45600	150.88	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
108	20240812	140436	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	114600	6100	2	5.62	226337599700	1948110	118.49	109100	119300	109000	141000	76000	108500	116189.56	13.55	0	-126429	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	111155	41.75	18.53	12	2.01	2745.00	6183.00	196200	20240614	-41.59	44450	20230810	157.82	196200	-41.59	20240614	51100	124.27	20240116	196200	-41.59	20240614	45600	151.32	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
109	20240812	130434	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	115800	7300	2	6.73	207719373300	1786289	108.65	109100	119300	109000	141000	76000	108500	116292.49	13.55	0	-92075	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	112319	42.19	18.73	12	1.84	2745.00	6183.00	196200	20240614	-40.98	44450	20230810	160.52	196200	-40.98	20240614	51100	126.61	20240116	196200	-40.98	20240614	45600	153.95	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
110	20240812	120434	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	116700	8200	2	7.56	192647892700	1656745	100.77	109100	119300	109000	141000	76000	108500	116288.57	13.55	0	-52256	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	113192	42.51	18.87	12	1.71	2745.00	6183.00	196200	20240614	-40.52	44450	20230810	162.54	196200	-40.52	20240614	51100	128.38	20240116	196200	-40.52	20240614	45600	155.92	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
111	20240812	110434	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	117300	8800	2	8.11	179239091100	1542330	93.81	109100	119300	109000	141000	76000	108500	116221.30	13.55	0	-11966	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	113774	42.73	18.97	12	1.59	2745.00	6183.00	196200	20240614	-40.21	44450	20230810	163.89	196200	-40.21	20240614	51100	129.55	20240116	196200	-40.21	20240614	45600	157.24	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
112	20240812	100431	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	116500	8000	2	7.37	140219449300	1211513	73.69	109100	119000	109000	141000	76000	108500	115748.81	13.55	0	6195	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	112998	42.44	18.84	12	1.25	2745.00	6183.00	196200	20240614	-40.62	44450	20230810	162.09	196200	-40.62	20240614	51100	127.98	20240116	196200	-40.62	20240614	45600	155.48	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
113	20240812	090431	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	111400	2900	2	2.67	9529034200	86453	5.26	109100	111500	109000	141000	76000	108500	110255.00	13.55	0	10119	117433	112966	110133	105666	102833	111550	104250	127	32500	100	80290	100	1	96993634	108051	40.58	18.02	12	0.09	2745.00	6183.00	196200	20240614	-43.22	44450	20230810	150.62	196200	-43.22	20240614	51100	118.00	20240116	196200	-43.22	20240614	45600	144.30	20230814	0.90	N	042700	100	127 억		13142230	N	N	6741	N	00	N
114	20240809	160429	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	108500	3600	2	3.43	179282854800	1624129	161.35	110900	114600	107300	136300	73500	104900	110391.52	13.80	0	-169925	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	105238	39.53	17.55	12	1.67	2745.00	6183.00	196200	20240614	-44.70	44450	20230810	144.09	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	44450	144.09	20230810	0.86	N	042700	100	127 억		13387970	N	N	6741	N	00	N
115	20240809	150439	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	108900	4000	2	3.81	170054279400	1539075	152.90	110900	114600	107300	136300	73500	104900	110491.22	13.80	0	-193027	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	105626	39.67	17.61	12	1.59	2745.00	6183.00	196200	20240614	-44.50	44450	20230810	144.99	196200	-44.50	20240614	51100	113.11	20240116	196200	-44.50	20240614	44450	144.99	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
116	20240809	140439	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107500	2600	2	2.48	153326180100	1384581	137.56	110900	114600	107400	136300	73500	104900	110738.32	13.80	0	-185862	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	104268	39.16	17.39	12	1.43	2745.00	6183.00	196200	20240614	-45.21	44450	20230810	141.84	196200	-45.21	20240614	51100	110.37	20240116	196200	-45.21	20240614	44450	141.84	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
117	20240809	130438	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	108900	4000	2	3.81	141868970000	1278762	127.04	110900	114600	108200	136300	73500	104900	110942.43	13.80	0	-175591	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	105626	39.67	17.61	12	1.32	2745.00	6183.00	196200	20240614	-44.50	44450	20230810	144.99	196200	-44.50	20240614	51100	113.11	20240116	196200	-44.50	20240614	44450	144.99	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
118	20240809	120437	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109000	4100	2	3.91	135620216500	1221421	121.35	110900	114600	108200	136300	73500	104900	111034.78	13.80	0	-161474	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	105723	39.71	17.63	12	1.26	2745.00	6183.00	196200	20240614	-44.44	44450	20230810	145.22	196200	-44.44	20240614	51100	113.31	20240116	196200	-44.44	20240614	44450	145.22	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
119	20240809	110432	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	108600	3700	2	3.53	125861467400	1131620	112.42	110900	114600	108500	136300	73500	104900	111222.38	13.80	0	-133094	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	105335	39.56	17.56	12	1.17	2745.00	6183.00	196200	20240614	-44.65	44450	20230810	144.32	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	44450	144.32	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
120	20240809	100439	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109800	4900	2	4.67	111086145900	996053	98.96	110900	114600	109000	136300	73500	104900	111526.34	13.80	0	-101115	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	106499	40.00	17.76	12	1.03	2745.00	6183.00	196200	20240614	-44.04	44450	20230810	147.02	196200	-44.04	20240614	51100	114.87	20240116	196200	-44.04	20240614	44450	147.02	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
121	20240809	090432	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	110800	5900	2	5.62	24895942100	224803	22.33	110900	111300	109700	136300	73500	104900	110745.60	13.80	0	-19106	108433	106666	104533	102766	100633	107550	103650	127	31400	100	77620	100	1	96993634	107469	40.36	17.92	12	0.23	2745.00	6183.00	196200	20240614	-43.53	44450	20230810	149.27	196200	-43.53	20240614	51100	116.83	20240116	196200	-43.53	20240614	44450	149.27	20230810	0.86	N	042700	100	127 억		13387970	N	N	2886	N	00	N
122	20240808	160427	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104900	-3000	5	-2.78	103433550400	994474	50.67	103100	106300	102400	140200	75600	107900	104002.73	13.76	0	56675	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	101746	38.21	16.97	12	1.03	2745.00	6183.00	196200	20240614	-46.53	44450	20230810	136.00	196200	-46.53	20240614	51100	105.28	20240116	196200	-46.53	20240614	44450	136.00	20230810	0.88	N	042700	100	127 억		13347386	N	N	2849	N	00	N
123	20240808	150431	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104500	-3400	5	-3.15	93774391000	902228	45.97	103100	106300	102400	140200	75600	107900	103935.97	13.76	0	26903	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	101358	38.07	16.90	12	0.93	2745.00	6183.00	196200	20240614	-46.74	44450	20230810	135.10	196200	-46.74	20240614	51100	104.50	20240116	196200	-46.74	20240614	44450	135.10	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
124	20240808	140432	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104700	-3200	5	-2.97	84179956400	810381	41.29	103100	106300	102400	140200	75600	107900	103876.45	13.76	0	-2515	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	101552	38.14	16.93	12	0.84	2745.00	6183.00	196200	20240614	-46.64	44450	20230810	135.55	196200	-46.64	20240614	51100	104.89	20240116	196200	-46.64	20240614	44450	135.55	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
125	20240808	130433	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	105200	-2700	5	-2.50	75272150900	725065	36.94	103100	106300	102400	140200	75600	107900	103813.71	13.76	0	-9998	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	102037	38.32	17.01	12	0.75	2745.00	6183.00	196200	20240614	-46.38	44450	20230810	136.67	196200	-46.38	20240614	51100	105.87	20240116	196200	-46.38	20240614	44450	136.67	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
126	20240808	120437	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104700	-3200	5	-2.97	62001238100	599183	30.53	103100	104900	102400	140200	75600	107900	103475.46	13.76	0	-17014	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	101552	38.14	16.93	12	0.62	2745.00	6183.00	196200	20240614	-46.64	44450	20230810	135.55	196200	-46.64	20240614	51100	104.89	20240116	196200	-46.64	20240614	44450	135.55	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
127	20240808	110434	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104100	-3800	5	-3.52	54619675300	528413	26.92	103100	104600	102400	140200	75600	107900	103364.52	13.76	0	-21873	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	100970	37.92	16.84	12	0.54	2745.00	6183.00	196200	20240614	-46.94	44450	20230810	134.20	196200	-46.94	20240614	51100	103.72	20240116	196200	-46.94	20240614	44450	134.20	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
128	20240808	100431	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104000	-3900	5	-3.61	45340763900	438933	22.36	103100	104600	102400	140200	75600	107900	103296.49	13.76	0	-19725	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	100873	37.89	16.82	12	0.45	2745.00	6183.00	196200	20240614	-46.99	44450	20230810	133.97	196200	-46.99	20240614	51100	103.52	20240116	196200	-46.99	20240614	44450	133.97	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
129	20240808	090429	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	103900	-4000	5	-3.71	12208862400	117915	6.01	103100	104500	102800	140200	75600	107900	103535.30	13.76	0	54071	115166	111532	106766	103132	98366	113350	104950	127	32300	100	79840	100	1	96993634	100776	37.85	16.80	12	0.12	2745.00	6183.00	196200	20240614	-47.04	44450	20230810	133.75	196200	-47.04	20240614	51100	103.33	20240116	196200	-47.04	20240614	44450	133.75	20230810	0.88	N	042700	100	127 억		13347386	N	N	36820	N	00	N
130	20240807	160422	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107900	300	2	0.28	207602520600	1936405	93.42	106400	110400	102000	139800	75400	107600	107208.09	13.87	0	-96872	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	104656	39.31	17.45	12	2.00	2745.00	6183.00	196200	20240614	-45.01	44450	20230810	142.74	196200	-45.01	20240614	51100	111.15	20240116	196200	-45.01	20240614	44450	142.74	20230810	0.92	N	042700	100	127 억		13452001	N	N	36796	N	00	N
131	20240807	150428	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107900	300	2	0.28	197657508800	1844251	88.97	106400	110400	102000	139800	75400	107600	107173.56	13.87	0	-135141	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	104656	39.31	17.45	12	1.90	2745.00	6183.00	196200	20240614	-45.01	44450	20230810	142.74	196200	-45.01	20240614	51100	111.15	20240116	196200	-45.01	20240614	44450	142.74	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
132	20240807	140432	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109300	1700	2	1.58	177886285400	1661425	80.15	106400	110400	102000	139800	75400	107600	107066.56	13.87	0	-138911	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	106014	39.82	17.68	12	1.71	2745.00	6183.00	196200	20240614	-44.29	44450	20230810	145.89	196200	-44.29	20240614	51100	113.89	20240116	196200	-44.29	20240614	44450	145.89	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
133	20240807	130429	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	108600	1000	2	0.93	161559562400	1512276	72.96	106400	110400	102000	139800	75400	107600	106828.99	13.87	0	-136515	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	105335	39.56	17.56	12	1.56	2745.00	6183.00	196200	20240614	-44.65	44450	20230810	144.32	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	44450	144.32	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
134	20240807	120431	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109600	2000	2	1.86	144392622200	1355071	65.37	106400	110400	102000	139800	75400	107600	106552.57	13.87	0	-119840	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	106305	39.93	17.73	12	1.40	2745.00	6183.00	196200	20240614	-44.14	44450	20230810	146.57	196200	-44.14	20240614	51100	114.48	20240116	196200	-44.14	20240614	44450	146.57	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
135	20240807	110430	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107800	200	2	0.19	109264386700	1033205	49.85	106400	109800	102000	139800	75400	107600	105742.01	13.87	0	-123171	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	104559	39.27	17.43	12	1.07	2745.00	6183.00	196200	20240614	-45.06	44450	20230810	142.52	196200	-45.06	20240614	51100	110.96	20240116	196200	-45.06	20240614	44450	142.52	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
136	20240807	100426	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	102600	-5000	5	-4.65	54104642700	517719	24.98	106400	107500	102000	139800	75400	107600	104469.33	13.87	0	-95710	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	99515	37.38	16.59	12	0.53	2745.00	6183.00	196200	20240614	-47.71	44450	20230810	130.82	196200	-47.71	20240614	51100	100.78	20240116	196200	-47.71	20240614	44450	130.82	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
137	20240807	090425	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	106200	-1400	5	-1.30	9309233000	87874	4.24	106400	106600	104600	139800	75400	107600	105815.94	13.87	0	-16525	113666	110632	107966	104932	102266	112150	106450	127	32200	100	79620	100	1	96993634	103007	38.69	17.18	12	0.09	2745.00	6183.00	196200	20240614	-45.87	44450	20230810	138.92	196200	-45.87	20240614	51100	107.83	20240116	196200	-45.87	20240614	44450	138.92	20230810	0.92	N	042700	100	127 억		13452001	N	N	37106	N	00	N
138	20240806	160422	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107600	5000	2	4.87	220799105000	2048554	83.99	107500	111000	105300	133300	71900	102600	107785.23	14.08	0	-172052	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	104365	39.20	17.40	12	2.11	2745.00	6183.00	196200	20240614	-45.16	44450	20230810	142.07	196200	-45.16	20240614	51100	110.57	20240116	196200	-45.16	20240614	44450	142.07	20230810	0.98	N	042700	100	127 억		13656429	N	N	36768	N	00	N
139	20240806	150428	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109000	6400	2	6.24	210294995600	1951212	80.00	107500	111000	105300	133300	71900	102600	107778.68	14.08	0	-166692	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	105723	39.71	17.63	12	2.01	2745.00	6183.00	196200	20240614	-44.44	44450	20230810	145.22	196200	-44.44	20240614	51100	113.31	20240116	196200	-44.44	20240614	44450	145.22	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
140	20240806	140426	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	106500	3900	2	3.80	179774121000	1669240	68.44	107500	111000	105300	133300	71900	102600	107700.58	14.08	0	-124873	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	103298	38.80	17.22	12	1.72	2745.00	6183.00	196200	20240614	-45.72	44450	20230810	139.60	196200	-45.72	20240614	51100	108.41	20240116	196200	-45.72	20240614	44450	139.60	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
141	20240806	130425	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107500	4900	2	4.78	168172063500	1560819	63.99	107500	111000	105300	133300	71900	102600	107748.62	14.08	0	-101813	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	104268	39.16	17.39	12	1.61	2745.00	6183.00	196200	20240614	-45.21	44450	20230810	141.84	196200	-45.21	20240614	51100	110.37	20240116	196200	-45.21	20240614	44450	141.84	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
142	20240806	120428	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	106100	3500	2	3.41	158981298600	1474895	60.47	107500	111000	105300	133300	71900	102600	107794.37	14.08	0	-92520	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	102910	38.65	17.16	12	1.52	2745.00	6183.00	196200	20240614	-45.92	44450	20230810	138.70	196200	-45.92	20240614	51100	107.63	20240116	196200	-45.92	20240614	44450	138.70	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
143	20240806	110423	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107700	5100	2	4.97	143132463100	1326439	54.38	107500	111000	105300	133300	71900	102600	107910.45	14.08	0	-75642	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	104462	39.23	17.42	12	1.37	2745.00	6183.00	196200	20240614	-45.11	44450	20230810	142.29	196200	-45.11	20240614	51100	110.76	20240116	196200	-45.11	20240614	44450	142.29	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
144	20240806	100423	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	110700	8100	2	7.89	110262907600	1022442	41.92	107500	111000	105300	133300	71900	102600	107846.72	14.08	0	-53627	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	107372	40.33	17.90	12	1.05	2745.00	6183.00	196200	20240614	-43.58	44450	20230810	149.04	196200	-43.58	20240614	51100	116.63	20240116	196200	-43.58	20240614	44450	149.04	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
145	20240806	090424	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107300	4700	2	4.58	31469577500	292948	12.01	107500	108100	106300	133300	71900	102600	107436.71	14.08	0	-33133	121466	112032	105066	95632	88666	108550	92150	127	30700	100	75920	100	1	96993634	104074	39.09	17.35	12	0.30	2745.00	6183.00	196200	20240614	-45.31	44450	20230810	141.39	196200	-45.31	20240614	51100	109.98	20240116	196200	-45.31	20240614	44450	141.39	20230810	0.98	N	042700	100	127 억		13656429	N	N	56881	N	00	N
146	20240805	160416	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	102600	-12800	5	-11.09	256043330100	2380617	115.87	112500	114500	98100	150000	80800	115400	107575.14	13.64	0	450602	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	99515	37.38	16.59	12	2.45	2745.00	6183.00	196200	20240614	-47.71	44450	20230810	130.82	196200	-47.71	20240614	51100	100.78	20240116	196200	-47.71	20240614	44450	130.82	20230810	0.94	N	042700	100	127 억		13234758	N	N	56881	N	00	N
147	20240805	150422	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	101700	-13700	5	-11.87	229394571500	2119574	103.17	112500	114500	98100	150000	80800	115400	108226.35	13.64	0	394364	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	98643	37.05	16.45	12	2.19	2745.00	6183.00	196200	20240614	-48.17	44450	20230810	128.80	196200	-48.17	20240614	51100	99.02	20240116	196200	-48.17	20240614	44450	128.80	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
148	20240805	140425	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	104800	-10600	5	-9.19	180334749800	1636747	79.67	112500	114500	104700	150000	80800	115400	110178.40	13.64	0	316945	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	101649	38.18	16.95	12	1.69	2745.00	6183.00	196200	20240614	-46.59	44450	20230810	135.77	196200	-46.59	20240614	51100	105.09	20240116	196200	-46.59	20240614	44450	135.77	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
149	20240805	130423	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	107500	-7900	5	-6.85	149604213400	1347715	65.60	112500	114500	107300	150000	80800	115400	111005.46	13.64	0	246816	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	104268	39.16	17.39	12	1.39	2745.00	6183.00	196200	20240614	-45.21	44450	20230810	141.84	196200	-45.21	20240614	51100	110.37	20240116	196200	-45.21	20240614	44450	141.84	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
150	20240805	120420	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109000	-6400	5	-5.55	129137875800	1158259	56.38	112500	114500	108700	150000	80800	115400	111492.71	13.64	0	181660	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	105723	39.71	17.63	12	1.19	2745.00	6183.00	196200	20240614	-44.44	44450	20230810	145.22	196200	-44.44	20240614	51100	113.31	20240116	196200	-44.44	20240614	44450	145.22	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
151	20240805	110425	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	109800	-5600	5	-4.85	108014678300	965085	46.97	112500	114500	109500	150000	80800	115400	111922.05	13.64	0	148363	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	106499	40.00	17.76	12	0.99	2745.00	6183.00	196200	20240614	-44.04	44450	20230810	147.02	196200	-44.04	20240614	51100	114.87	20240116	196200	-44.04	20240614	44450	147.02	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
152	20240805	100420	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	111400	-4000	5	-3.47	77967359100	692554	33.71	112500	114500	111100	150000	80800	115400	112579.01	13.64	0	147897	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	108051	40.58	18.02	12	0.71	2745.00	6183.00	196200	20240614	-43.22	44450	20230810	150.62	196200	-43.22	20240614	51100	118.00	20240116	196200	-43.22	20240614	44450	150.62	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
153	20240805	090418	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	112000	-3400	5	-2.95	21512214500	191232	9.31	112500	113400	111600	150000	80800	115400	112491.05	13.64	0	65802	123333	119366	117233	113266	111133	118300	112200	127	34600	100	85390	100	1	96993634	108633	40.80	18.11	12	0.20	2745.00	6183.00	196200	20240614	-42.92	44450	20230810	151.97	196200	-42.92	20240614	51100	119.18	20240116	196200	-42.92	20240614	44450	151.97	20230810	0.94	N	042700	100	127 억		13234758	N	N	4544	N	00	N
154	20240802	160414	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	115400	-11900	5	-9.35	236459483000	2019660	105.18	119100	121200	115100	165400	89200	127300	117082.57	13.05	5200	376488	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	111931	42.04	18.66	12	2.08	2745.00	6183.00	196200	20240614	-41.18	42350	20230727	172.49	196200	-41.18	20240614	51100	125.83	20240116	196200	-41.18	20240614	44450	159.62	20230810	0.90	N	042700	100	127 억		12658453	N	N	4544	N	00	N
155	20240802	150413	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	115500	-11800	5	-9.27	218328625900	1862607	97.00	119100	121200	115100	165400	89200	127300	117216.58	13.05	5200	306336	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	112028	42.08	18.68	12	1.92	2745.00	6183.00	196200	20240614	-41.13	42350	20230727	172.73	196200	-41.13	20240614	51100	126.03	20240116	196200	-41.13	20240614	44450	159.84	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
156	20240802	140416	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	115800	-11500	5	-9.03	190692304500	1623655	84.55	119100	121200	115200	165400	89200	127300	117446.19	13.05	5200	210487	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	112319	42.19	18.73	12	1.67	2745.00	6183.00	196200	20240614	-40.98	42350	20230727	173.44	196200	-40.98	20240614	51100	126.61	20240116	196200	-40.98	20240614	44450	160.52	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
157	20240802	130416	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	116700	-10600	5	-8.33	173722326800	1477881	76.96	119100	121200	115200	165400	89200	127300	117548.11	13.05	5200	176944	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	113192	42.51	18.87	12	1.52	2745.00	6183.00	196200	20240614	-40.52	42350	20230727	175.56	196200	-40.52	20240614	51100	128.38	20240116	196200	-40.52	20240614	44450	162.54	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
158	20240802	120416	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	116100	-11200	5	-8.80	155146366900	1317598	68.61	119100	121200	115500	165400	89200	127300	117749.24	13.05	5200	151340	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	112610	42.30	18.78	12	1.36	2745.00	6183.00	196200	20240614	-40.83	42350	20230727	174.14	196200	-40.83	20240614	51100	127.20	20240116	196200	-40.83	20240614	44450	161.19	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
159	20240802	110415	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	117000	-10300	5	-8.09	138835763300	1177343	61.31	119100	121200	115500	165400	89200	127300	117922.79	13.05	5200	110705	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	113483	42.62	18.92	12	1.21	2745.00	6183.00	196200	20240614	-40.37	42350	20230727	176.27	196200	-40.37	20240614	51100	128.96	20240116	196200	-40.37	20240614	44450	163.22	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
160	20240802	100413	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	117200	-10100	5	-7.93	104115461600	879039	45.78	119100	121200	116400	165400	89200	127300	118442.16	13.05	5200	70211	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	113677	42.70	18.96	12	0.91	2745.00	6183.00	196200	20240614	-40.27	42350	20230727	176.74	196200	-40.27	20240614	51100	129.35	20240116	196200	-40.27	20240614	44450	163.67	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
161	20240802	090418	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	120600	-6700	5	-5.26	25630374600	214381	11.16	119100	120600	119000	165400	89200	127300	119554.49	13.05	5200	55617	141100	134200	130600	123700	120100	132400	121900	127	38100	100	94200	100	1	96993634	116974	43.93	19.51	12	0.22	2745.00	6183.00	196200	20240614	-38.53	42350	20230727	184.77	196200	-38.53	20240614	51100	136.01	20240116	196200	-38.53	20240614	44450	171.32	20230810	0.90	N	042700	100	127 억		12658453	N	N	5568	N	00	N
162	20240801	160413	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127300	-3900	5	-2.97	249023873700	1888958	88.85	137400	137500	127000	170500	91900	131200	131842.82	13.59	0	-310958	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	123473	46.38	20.59	12	1.95	2745.00	6183.00	196200	20240614	-35.12	42000	20230726	203.10	196200	-35.12	20240614	51100	149.12	20240116	196200	-35.12	20240614	44450	186.39	20230810	0.93	N	042700	100	127 억		13184720	N	N	5556	N	00	N
163	20240801	150423	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	127800	-3400	5	-2.59	232796936200	1761588	82.86	137400	137500	127000	170500	91900	131200	132151.75	13.59	0	-350873	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	123958	46.56	20.67	12	1.82	2745.00	6183.00	196200	20240614	-34.86	42000	20230726	204.29	196200	-34.86	20240614	51100	150.10	20240116	196200	-34.86	20240614	44450	187.51	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N
164	20240801	140420	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	128900	-2300	5	-1.75	204194072700	1538015	72.34	137400	137500	128900	170500	91900	131200	132764.68	13.59	0	-356815	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	125025	46.96	20.85	12	1.59	2745.00	6183.00	196200	20240614	-34.30	42000	20230726	206.90	196200	-34.30	20240614	51100	152.25	20240116	196200	-34.30	20240614	44450	189.99	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N
165	20240801	130414	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	129900	-1300	5	-0.99	186627193900	1402205	65.95	137400	137500	128900	170500	91900	131200	133095.51	13.59	0	-312566	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	125995	47.32	21.01	12	1.45	2745.00	6183.00	196200	20240614	-33.79	42000	20230726	209.29	196200	-33.79	20240614	51100	154.21	20240116	196200	-33.79	20240614	44450	192.24	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N
166	20240801	120416	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	130500	-700	5	-0.53	176179166600	1321825	62.17	137400	137500	128900	170500	91900	131200	133284.79	13.59	0	-277387	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	126577	47.54	21.11	12	1.36	2745.00	6183.00	196200	20240614	-33.49	42000	20230726	210.71	196200	-33.49	20240614	51100	155.38	20240116	196200	-33.49	20240614	44450	193.59	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N
167	20240801	110418	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	129800	-1400	5	-1.07	164896767900	1235233	58.10	137400	137500	128900	170500	91900	131200	133494.47	13.59	0	-257462	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	125898	47.29	20.99	12	1.27	2745.00	6183.00	196200	20240614	-33.84	42000	20230726	209.05	196200	-33.84	20240614	51100	154.01	20240116	196200	-33.84	20240614	44450	192.01	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N
168	20240801	100415	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	132000	800	2	0.61	134933333900	1004578	47.25	137400	137500	130600	170500	91900	131200	134318.43	13.59	0	-213447	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	128032	48.09	21.35	12	1.04	2745.00	6183.00	196200	20240614	-32.72	42000	20230726	214.29	196200	-32.72	20240614	51100	158.32	20240116	196200	-32.72	20240614	44450	196.96	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N
169	20240801	090408	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	136800	5600	2	4.27	39064500300	285868	13.45	137400	137500	135700	170500	91900	131200	136652.25	13.59	0	-38518	137466	134332	128066	124932	118666	135900	126500	127	39300	100	97080	100	1	96993634	132687	49.84	22.13	12	0.29	2745.00	6183.00	196200	20240614	-30.28	42000	20230726	225.71	196200	-30.28	20240614	51100	167.71	20240116	196200	-30.28	20240614	44450	207.76	20230810	0.93	N	042700	100	127 억		13184720	N	N	8103	N	00	N