KissMeData/210540/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	160936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	100	2	0.81	39022980	3140	14.24	12400	12480	12400	16050	8650	12350	12427.43	7.69	0	84	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1375	5.00	0.52	12	0.03	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.13	N	210540	500	55 억		848970	N	N	1	N	00	N
3	20240830	150946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	90	2	0.73	37118330	2987	13.55	12400	12480	12400	16050	8650	12350	12426.63	7.69	0	84	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1374	5.00	0.52	12	0.03	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
4	20240830	140945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12400	50	2	0.40	34966360	2814	12.76	12400	12480	12400	16050	8650	12350	12425.86	7.69	0	77	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1369	4.98	0.52	12	0.03	2490.00	23906.00	14750	20240723	-15.93	11330	20231030	9.44	14750	-15.93	20240723	11540	7.45	20240124	14750	-15.93	20240723	11330	9.44	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
5	20240830	130940	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	90	2	0.73	34146660	2748	12.47	12400	12480	12400	16050	8650	12350	12426.00	7.69	0	73	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1374	5.00	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
6	20240830	120943	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	120	2	0.97	24670860	1985	9.00	12400	12480	12400	16050	8650	12350	12428.64	7.69	0	70	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1377	5.01	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.46	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
7	20240830	110953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12420	70	2	0.57	22612450	1820	8.26	12400	12480	12400	16050	8650	12350	12424.42	7.69	0	66	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1371	4.99	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.80	11330	20231030	9.62	14750	-15.80	20240723	11540	7.63	20240124	14750	-15.80	20240723	11330	9.62	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
8	20240830	100948	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	130	2	1.05	13351640	1075	4.88	12400	12480	12400	16050	8650	12350	12420.13	7.69	0	-52	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1378	5.01	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.39	11330	20231030	10.15	14750	-15.39	20240723	11540	8.15	20240124	14750	-15.39	20240723	11330	10.15	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
9	20240830	090951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	80	2	0.65	4923670	397	1.80	12400	12430	12400	16050	8650	12350	12402.19	7.69	0	32	12596	12472	12406	12282	12216	12440	12250	55	3700	500	9130	10	1	11041708	1372	4.99	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.73	11330	20231030	9.71	14750	-15.73	20240723	11540	7.71	20240124	14750	-15.73	20240723	11330	9.71	20231030	1.13	N	210540	500	55 억		848970	N	N	0	N	00	N
10	20240829	160951	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-250	5	-1.98	272694180	21952	253.78	12470	12530	12340	16380	8820	12600	12422.52	7.71	0	-2435	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1364	4.96	0.52	12	0.20	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
11	20240829	151000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-250	5	-1.98	255268120	20541	237.47	12470	12530	12340	16380	8820	12600	12427.25	7.71	0	-1812	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1364	4.96	0.52	12	0.19	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
12	20240829	140959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12410	-190	5	-1.51	208629560	16771	193.88	12470	12530	12360	16380	8820	12600	12439.90	7.71	0	-1303	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1370	4.98	0.52	12	0.15	2490.00	23906.00	14750	20240723	-15.86	11330	20231030	9.53	14750	-15.86	20240723	11540	7.54	20240124	14750	-15.86	20240723	11330	9.53	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
13	20240829	131002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	-220	5	-1.75	200372610	16105	186.18	12470	12530	12360	16380	8820	12600	12441.64	7.71	0	-959	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1367	4.97	0.52	12	0.15	2490.00	23906.00	14750	20240723	-16.07	11330	20231030	9.27	14750	-16.07	20240723	11540	7.28	20240124	14750	-16.07	20240723	11330	9.27	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
14	20240829	121000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	-170	5	-1.35	147287540	11829	136.75	12470	12530	12420	16380	8820	12600	12451.39	7.71	0	-758	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1372	4.99	0.52	12	0.11	2490.00	23906.00	14750	20240723	-15.73	11330	20231030	9.71	14750	-15.73	20240723	11540	7.71	20240124	14750	-15.73	20240723	11330	9.71	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
15	20240829	111000	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	-150	5	-1.19	63253560	5072	58.64	12470	12530	12440	16380	8820	12600	12471.13	7.71	0	-295	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1375	5.00	0.52	12	0.05	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
16	20240829	100954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	-90	5	-0.71	33577650	2691	31.11	12470	12530	12460	16380	8820	12600	12477.76	7.71	0	265	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1381	5.02	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
17	20240829	090957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	-80	5	-0.63	14650500	1175	13.58	12470	12530	12460	16380	8820	12600	12468.51	7.71	0	240	12840	12720	12650	12530	12460	12685	12495	55	3780	500	9320	10	1	11041708	1382	5.03	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.12	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.12	N	210540	500	55 억		851491	N	N	10	N	00	N
18	20240828	160927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12600	-170	5	-1.33	109118180	8650	61.35	12770	12770	12580	16600	8940	12770	12614.82	7.74	0	-3486	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1391	5.06	0.53	12	0.08	2490.00	23906.00	14750	20240723	-14.58	11330	20231030	11.21	14750	-14.58	20240723	11540	9.19	20240124	14750	-14.58	20240723	11330	11.21	20231030	1.14	N	210540	500	55 억		855146	N	N	10	N	00	N
19	20240828	150934	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12600	-170	5	-1.33	98382970	7798	55.30	12770	12770	12580	16600	8940	12770	12616.44	7.74	0	-3168	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1391	5.06	0.53	12	0.07	2490.00	23906.00	14750	20240723	-14.58	11330	20231030	11.21	14750	-14.58	20240723	11540	9.19	20240124	14750	-14.58	20240723	11330	11.21	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
20	20240828	140937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12610	-160	5	-1.25	84494010	6696	47.49	12770	12770	12580	16600	8940	12770	12618.58	7.74	0	-2856	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1392	5.06	0.53	12	0.06	2490.00	23906.00	14750	20240723	-14.51	11330	20231030	11.30	14750	-14.51	20240723	11540	9.27	20240124	14750	-14.51	20240723	11330	11.30	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
21	20240828	130932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-180	5	-1.41	62987050	4989	35.38	12770	12770	12580	16600	8940	12770	12625.19	7.74	0	-2499	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1390	5.06	0.53	12	0.05	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
22	20240828	120931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	-190	5	-1.49	59788820	4735	33.58	12770	12770	12580	16600	8940	12770	12626.99	7.74	0	-2392	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1389	5.05	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
23	20240828	110930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-180	5	-1.41	46256990	3660	25.96	12770	12770	12580	16600	8940	12770	12638.52	7.74	0	-2120	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1390	5.06	0.53	12	0.03	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
24	20240828	100959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	-140	5	-1.10	8827590	694	4.92	12770	12770	12620	16600	8940	12770	12719.87	7.74	0	-150	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1395	5.07	0.53	12	0.01	2490.00	23906.00	14750	20240723	-14.37	11330	20231030	11.47	14750	-14.37	20240723	11540	9.45	20240124	14750	-14.37	20240723	11330	11.47	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
25	20240828	090947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12620	-150	5	-1.17	6982790	548	3.89	12770	12770	12620	16600	8940	12770	12742.32	7.74	0	-159	12950	12860	12680	12590	12410	12905	12635	55	3830	500	9440	10	1	11041708	1393	5.07	0.53	12	0.00	2490.00	23906.00	14750	20240723	-14.44	11330	20231030	11.39	14750	-14.44	20240723	11540	9.36	20240124	14750	-14.44	20240723	11330	11.39	20231030	1.14	N	210540	500	55 억		855146	N	N	11	N	00	N
26	20240827	160927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12770	40	2	0.31	177985880	14098	114.47	12730	12770	12500	16540	8920	12730	12624.88	7.77	0	1625	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1410	5.13	0.53	12	0.13	2490.00	23906.00	14750	20240723	-13.42	11330	20231030	12.71	14750	-13.42	20240723	11540	10.66	20240124	14750	-13.42	20240723	11330	12.71	20231030	1.10	N	210540	500	55 억		857440	N	N	11	N	00	N
27	20240827	150932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-140	5	-1.10	96675280	7690	62.44	12730	12730	12500	16540	8920	12730	12571.56	7.77	0	-311	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1390	5.06	0.53	12	0.07	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
28	20240827	140935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-160	5	-1.26	73808410	5874	47.69	12730	12730	12500	16540	8920	12730	12565.27	7.77	0	-419	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1388	5.05	0.53	12	0.05	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
29	20240827	130937	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12550	-180	5	-1.41	63518440	5055	41.04	12730	12730	12500	16540	8920	12730	12565.47	7.77	0	-262	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1386	5.04	0.52	12	0.05	2490.00	23906.00	14750	20240723	-14.92	11330	20231030	10.77	14750	-14.92	20240723	11540	8.75	20240124	14750	-14.92	20240723	11330	10.77	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
30	20240827	120938	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-160	5	-1.26	57309890	4561	37.03	12730	12730	12500	16540	8920	12730	12565.20	7.77	0	-203	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1388	5.05	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
31	20240827	110936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-140	5	-1.10	52954490	4214	34.22	12730	12730	12500	16540	8920	12730	12566.32	7.77	0	-178	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1390	5.06	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
32	20240827	100933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-140	5	-1.10	19549300	1552	12.60	12730	12730	12560	16540	8920	12730	12596.20	7.77	0	-4	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1390	5.06	0.53	12	0.01	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
33	20240827	090933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	-170	5	-1.34	2326860	184	1.49	12730	12730	12560	16540	8920	12730	12645.98	7.77	0	-112	12876	12802	12676	12602	12476	12740	12540	55	3810	500	9420	10	1	11041708	1387	5.04	0.53	12	0.00	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.10	N	210540	500	55 억		857440	N	N	0	N	00	N
34	20240826	160920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12730	20	2	0.16	154512830	12210	53.51	12750	12750	12550	16520	8900	12710	12654.55	7.79	0	2169	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1406	5.11	0.53	12	0.11	2490.00	23906.00	14750	20240723	-13.69	11330	20231030	12.36	14750	-13.69	20240723	11540	10.31	20240124	14750	-13.69	20240723	11330	12.36	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
35	20240826	150928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-120	5	-0.94	102326150	8109	35.54	12750	12750	12550	16520	8900	12710	12618.84	7.79	0	-1146	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1390	5.06	0.53	12	0.07	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
36	20240826	140931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-120	5	-0.94	90525340	7171	31.43	12750	12750	12550	16520	8900	12710	12623.81	7.79	0	-1259	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1390	5.06	0.53	12	0.06	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
37	20240826	130931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-140	5	-1.10	77142090	6106	26.76	12750	12750	12560	16520	8900	12710	12633.82	7.79	0	-1228	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1388	5.05	0.53	12	0.06	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
38	20240826	120926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	-120	5	-0.94	64828670	5127	22.47	12750	12750	12560	16520	8900	12710	12644.56	7.79	0	-1253	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1390	5.06	0.53	12	0.05	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
39	20240826	110929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12620	-90	5	-0.71	58970190	4662	20.43	12750	12750	12560	16520	8900	12710	12649.12	7.79	0	-1128	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1393	5.07	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.44	11330	20231030	11.39	14750	-14.44	20240723	11540	9.36	20240124	14750	-14.44	20240723	11330	11.39	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
40	20240826	100931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	-70	5	-0.55	30971240	2441	10.70	12750	12750	12610	16520	8900	12710	12687.93	7.79	0	-774	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1396	5.08	0.53	12	0.02	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
41	20240826	090925	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	0	3	0.00	14572100	1145	5.02	12750	12750	12710	16520	8900	12710	12726.72	7.79	0	-640	13056	12882	12756	12582	12456	12820	12520	55	3810	500	9400	10	1	11041708	1403	5.10	0.53	12	0.01	2490.00	23906.00	14750	20240723	-13.83	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	1.08	N	210540	500	55 억		860163	N	N	0	N	00	N
42	20240823	160920	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	-250	5	-1.93	290327130	22800	83.14	12890	12930	12630	16840	9080	12960	12733.64	7.86	0	-9726	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1403	5.10	0.53	12	0.21	2490.00	23906.00	14750	20240723	-13.83	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
43	20240823	150929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12700	-260	5	-2.01	270015280	21201	77.31	12890	12930	12630	16840	9080	12960	12735.96	7.86	0	-8695	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1402	5.10	0.53	12	0.19	2490.00	23906.00	14750	20240723	-13.90	11330	20231030	12.09	14750	-13.90	20240723	11540	10.05	20240124	14750	-13.90	20240723	11330	12.09	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
44	20240823	140928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12690	-270	5	-2.08	237954080	18677	68.11	12890	12930	12630	16840	9080	12960	12740.48	7.86	0	-7521	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1401	5.10	0.53	12	0.17	2490.00	23906.00	14750	20240723	-13.97	11330	20231030	12.00	14750	-13.97	20240723	11540	9.97	20240124	14750	-13.97	20240723	11330	12.00	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
45	20240823	130928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	-250	5	-1.93	213709170	16767	61.14	12890	12930	12630	16840	9080	12960	12745.81	7.86	0	-7524	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1403	5.10	0.53	12	0.15	2490.00	23906.00	14750	20240723	-13.83	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
46	20240823	120926	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12650	-310	5	-2.39	173652700	13609	49.63	12890	12930	12630	16840	9080	12960	12760.12	7.86	0	-5776	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1397	5.08	0.53	12	0.12	2490.00	23906.00	14750	20240723	-14.24	11330	20231030	11.65	14750	-14.24	20240723	11540	9.62	20240124	14750	-14.24	20240723	11330	11.65	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
47	20240823	110924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12690	-270	5	-2.08	144516640	11307	41.23	12890	12930	12670	16840	9080	12960	12781.15	7.86	0	-5371	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1401	5.10	0.53	12	0.10	2490.00	23906.00	14750	20240723	-13.97	11330	20231030	12.00	14750	-13.97	20240723	11540	9.97	20240124	14750	-13.97	20240723	11330	12.00	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
48	20240823	100927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12780	-180	5	-1.39	57232210	4454	16.24	12890	12930	12720	16840	9080	12960	12849.60	7.86	0	-2351	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1411	5.13	0.53	12	0.04	2490.00	23906.00	14750	20240723	-13.36	11330	20231030	12.80	14750	-13.36	20240723	11540	10.75	20240124	14750	-13.36	20240723	11330	12.80	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
49	20240823	090927	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12770	-190	5	-1.47	6007820	469	1.71	12890	12890	12770	16840	9080	12960	12809.53	7.86	0	37	13266	13112	12806	12652	12346	13190	12730	55	3880	500	9590	10	1	11041708	1410	5.13	0.53	12	0.00	2490.00	23906.00	14750	20240723	-13.42	11330	20231030	12.71	14750	-13.42	20240723	11540	10.66	20240124	14750	-13.42	20240723	11330	12.71	20231030	1.08	N	210540	500	55 억		868264	N	N	0	N	00	N
50	20240822	160921	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12960	280	2	2.21	343031490	26972	146.57	12680	12960	12500	16480	8880	12680	12717.58	7.90	0	-5164	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1431	5.20	0.54	12	0.24	2490.00	23906.00	14750	20240723	-12.14	11330	20231030	14.39	14750	-12.14	20240723	11540	12.31	20240124	14750	-12.14	20240723	11330	14.39	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
51	20240822	150928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12730	50	2	0.39	251438560	19858	107.91	12680	12740	12500	16480	8880	12680	12661.83	7.90	0	-4577	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1406	5.11	0.53	12	0.18	2490.00	23906.00	14750	20240723	-13.69	11330	20231030	12.36	14750	-13.69	20240723	11540	10.31	20240124	14750	-13.69	20240723	11330	12.36	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
52	20240822	140930	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	30	2	0.24	193176810	15278	83.02	12680	12710	12500	16480	8880	12680	12644.12	7.90	0	-2976	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1403	5.10	0.53	12	0.14	2490.00	23906.00	14750	20240723	-13.83	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
53	20240822	130929	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12670	-10	5	-0.08	156030840	12349	67.11	12680	12710	12500	16480	8880	12680	12635.10	7.90	0	-2707	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1399	5.09	0.53	12	0.11	2490.00	23906.00	14750	20240723	-14.10	11330	20231030	11.83	14750	-14.10	20240723	11540	9.79	20240124	14750	-14.10	20240723	11330	11.83	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
54	20240822	120933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	-20	5	-0.16	127503500	10094	54.85	12680	12710	12500	16480	8880	12680	12631.61	7.90	0	-1560	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1398	5.08	0.53	12	0.09	2490.00	23906.00	14750	20240723	-14.17	11330	20231030	11.74	14750	-14.17	20240723	11540	9.71	20240124	14750	-14.17	20240723	11330	11.74	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
55	20240822	110924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12700	20	2	0.16	95577750	7574	41.16	12680	12710	12500	16480	8880	12680	12619.19	7.90	0	-472	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1402	5.10	0.53	12	0.07	2490.00	23906.00	14750	20240723	-13.90	11330	20231030	12.09	14750	-13.90	20240723	11540	10.05	20240124	14750	-13.90	20240723	11330	12.09	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
56	20240822	100923	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12600	-80	5	-0.63	50561310	4021	21.85	12680	12680	12500	16480	8880	12680	12574.31	7.90	0	-1124	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1391	5.06	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.58	11330	20231030	11.21	14750	-14.58	20240723	11540	9.19	20240124	14750	-14.58	20240723	11330	11.21	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
57	20240822	090924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12600	-80	5	-0.63	9976070	790	4.29	12680	12680	12600	16480	8880	12680	12627.94	7.90	0	-143	12800	12740	12620	12560	12440	12770	12590	55	3800	500	9380	10	1	11041708	1391	5.06	0.53	12	0.01	2490.00	23906.00	14750	20240723	-14.58	11330	20231030	11.21	14750	-14.58	20240723	11540	9.19	20240124	14750	-14.58	20240723	11330	11.21	20231030	1.09	N	210540	500	55 억		872415	N	N	291	N	00	N
58	20240821	160919	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12680	180	2	1.44	231750690	18401	84.67	12590	12680	12500	16250	8750	12500	12594.46	7.83	0	5591	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1400	5.09	0.53	12	0.17	2490.00	23906.00	14750	20240723	-14.03	11330	20231030	11.92	14750	-14.03	20240723	11540	9.88	20240124	14750	-14.03	20240723	11330	11.92	20231030	1.06	N	210540	500	55 억		864427	N	N	291	N	00	N
59	20240821	150931	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	160	2	1.28	213994870	16999	78.22	12590	12670	12500	16250	8750	12500	12588.67	7.83	0	5567	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1398	5.08	0.53	12	0.15	2490.00	23906.00	14750	20240723	-14.17	11330	20231030	11.74	14750	-14.17	20240723	11540	9.71	20240124	14750	-14.17	20240723	11330	11.74	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
60	20240821	140928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	70	2	0.56	161728060	12858	59.16	12590	12660	12500	16250	8750	12500	12578.01	7.83	0	3398	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1388	5.05	0.53	12	0.12	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
61	20240821	130932	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	80	2	0.64	144233390	11466	52.76	12590	12660	12500	16250	8750	12500	12579.22	7.83	0	3010	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1389	5.05	0.53	12	0.10	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
62	20240821	120934	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	60	2	0.48	119249660	9478	43.61	12590	12660	12500	16250	8750	12500	12581.73	7.83	0	3129	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1387	5.04	0.53	12	0.09	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
63	20240821	110928	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	70	2	0.56	102804420	8169	37.59	12590	12660	12500	16250	8750	12500	12584.70	7.83	0	2905	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1388	5.05	0.53	12	0.07	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
64	20240821	100933	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	80	2	0.64	77010380	6114	28.13	12590	12660	12500	16250	8750	12500	12595.74	7.83	0	3685	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1389	5.05	0.53	12	0.06	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
65	20240821	090924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	10	2	0.08	7908950	632	2.91	12590	12590	12500	16250	8750	12500	12514.16	7.83	0	-392	12766	12632	12466	12332	12166	12700	12400	55	3750	500	9250	10	1	11041708	1381	5.02	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	1.06	N	210540	500	55 억		864427	N	N	1	N	00	N
66	20240820	160913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	150	2	1.21	268023490	21431	84.54	12470	12600	12300	16050	8650	12350	12506.35	7.82	0	-4019	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1380	5.02	0.52	12	0.19	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.02	N	210540	500	55 억		863979	N	N	1	N	00	N
67	20240820	150924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	220	2	1.78	246239180	19698	77.70	12470	12600	12300	16050	8650	12350	12500.72	7.82	0	-3987	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1388	5.05	0.53	12	0.18	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
68	20240820	140922	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	190	2	1.54	192401460	15414	60.80	12470	12600	12300	16050	8650	12350	12482.25	7.82	0	-2931	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1385	5.04	0.52	12	0.14	2490.00	23906.00	14750	20240723	-14.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
69	20240820	130924	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12550	200	2	1.62	164365030	13180	51.99	12470	12600	12300	16050	8650	12350	12470.79	7.82	0	-1998	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1386	5.04	0.52	12	0.12	2490.00	23906.00	14750	20240723	-14.92	11330	20231030	10.77	14750	-14.92	20240723	11540	8.75	20240124	14750	-14.92	20240723	11330	10.77	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
70	20240820	120918	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	190	2	1.54	138971790	11157	44.01	12470	12600	12300	16050	8650	12350	12456.02	7.82	0	-651	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1385	5.04	0.52	12	0.10	2490.00	23906.00	14750	20240723	-14.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
71	20240820	110916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	210	2	1.70	117432120	9444	37.25	12470	12560	12300	16050	8650	12350	12434.57	7.82	0	182	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1387	5.04	0.53	12	0.09	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
72	20240820	100914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	110	2	0.89	68975400	5572	21.98	12470	12470	12300	16050	8650	12350	12378.93	7.82	0	726	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1376	5.00	0.52	12	0.05	2490.00	23906.00	14750	20240723	-15.53	11330	20231030	9.97	14750	-15.53	20240723	11540	7.97	20240124	14750	-15.53	20240723	11330	9.97	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
73	20240820	090916	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	0	3	0.00	16613600	1346	5.31	12470	12470	12330	16050	8650	12350	12342.94	7.82	0	-285	12730	12540	12430	12240	12130	12485	12185	55	3700	500	9130	10	1	11041708	1364	4.96	0.52	12	0.01	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.02	N	210540	500	55 억		863979	N	N	2	N	00	N
74	20240819	160906	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-160	5	-1.28	314919180	25349	77.80	12510	12620	12320	16260	8760	12510	12423.83	7.91	0	-9124	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1364	4.96	0.52	12	0.23	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	0.98	N	210540	500	55 억		873056	N	N	2	N	00	N
75	20240819	150914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12420	-90	5	-0.72	280564600	22570	69.27	12510	12620	12320	16260	8760	12510	12430.86	7.91	0	-8963	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1371	4.99	0.52	12	0.20	2490.00	23906.00	14750	20240723	-15.80	11330	20231030	9.62	14750	-15.80	20240723	11540	7.63	20240124	14750	-15.80	20240723	11330	9.62	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
76	20240819	140915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	-20	5	-0.16	237411710	19098	58.61	12510	12620	12320	16260	8760	12510	12431.23	7.91	0	-7227	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1379	5.02	0.52	12	0.17	2490.00	23906.00	14750	20240723	-15.32	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
77	20240819	130911	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12410	-100	5	-0.80	205449900	16533	50.74	12510	12620	12320	16260	8760	12510	12426.66	7.91	0	-5662	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1370	4.98	0.52	12	0.15	2490.00	23906.00	14750	20240723	-15.86	11330	20231030	9.53	14750	-15.86	20240723	11540	7.54	20240124	14750	-15.86	20240723	11330	9.53	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
78	20240819	120911	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	0	3	0.00	181927380	14644	44.94	12510	12620	12320	16260	8760	12510	12423.34	7.91	0	-5071	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1381	5.02	0.52	12	0.13	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
79	20240819	110912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-160	5	-1.28	143213000	11530	35.39	12510	12620	12320	16260	8760	12510	12420.90	7.91	0	-5527	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1364	4.96	0.52	12	0.10	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
80	20240819	100914	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12390	-120	5	-0.96	82422360	6613	20.30	12510	12620	12380	16260	8760	12510	12463.69	7.91	0	-4432	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1368	4.98	0.52	12	0.06	2490.00	23906.00	14750	20240723	-16.00	11330	20231030	9.36	14750	-16.00	20240723	11540	7.37	20240124	14750	-16.00	20240723	11330	9.36	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
81	20240819	090912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	0	3	0.00	5566950	445	1.37	12510	12510	12510	16260	8760	12510	12510.00	7.91	0	24	13016	12762	12636	12382	12256	12700	12320	55	3750	500	9250	10	1	11041708	1381	5.02	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	0.98	N	210540	500	55 억		873056	N	N	22	N	00	N
82	20240816	160904	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	-150	5	-1.18	408948010	32427	141.28	12790	12890	12510	16450	8870	12660	12613.06	8.02	0	-12322	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1381	5.02	0.52	12	0.29	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	1.03	N	210540	500	55 억		885327	N	N	22	N	00	N
83	20240816	150907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	-140	5	-1.11	367837000	29142	126.97	12790	12890	12520	16450	8870	12660	12622.23	8.02	0	-11370	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1382	5.03	0.52	12	0.26	2490.00	23906.00	14750	20240723	-15.12	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
84	20240816	140910	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	-120	5	-0.95	312589080	24740	107.79	12790	12890	12530	16450	8870	12660	12634.97	8.02	0	-8986	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1385	5.04	0.52	12	0.22	2490.00	23906.00	14750	20240723	-14.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
85	20240816	130913	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	-80	5	-0.63	243070090	19205	83.67	12790	12890	12560	16450	8870	12660	12656.60	8.02	0	-6356	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1389	5.05	0.53	12	0.17	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
86	20240816	120908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	-80	5	-0.63	228570420	18053	78.66	12790	12890	12560	16450	8870	12660	12661.08	8.02	0	-5435	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1389	5.05	0.53	12	0.16	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
87	20240816	110912	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-90	5	-0.71	206015280	16260	70.84	12790	12890	12560	16450	8870	12660	12670.07	8.02	0	-4575	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1388	5.05	0.53	12	0.15	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
88	20240816	100908	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12690	30	2	0.24	143996320	11334	49.38	12790	12890	12610	16450	8870	12660	12704.81	8.02	0	-1875	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1401	5.10	0.53	12	0.10	2490.00	23906.00	14750	20240723	-13.97	11330	20231030	12.00	14750	-13.97	20240723	11540	9.97	20240124	14750	-13.97	20240723	11330	12.00	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
89	20240816	090910	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12790	130	2	1.03	48663390	3806	16.58	12790	12890	12740	16450	8870	12660	12785.97	8.02	0	330	12793	12726	12613	12546	12433	12760	12580	55	3790	500	9360	10	1	11041708	1412	5.14	0.54	12	0.03	2490.00	23906.00	14750	20240723	-13.29	11330	20231030	12.89	14750	-13.29	20240723	11540	10.83	20240124	14750	-13.29	20240723	11330	12.89	20231030	1.03	N	210540	500	55 억		885327	N	N	1	N	00	N
90	20240814	160909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	140	2	1.12	287761690	22882	93.71	12520	12680	12500	16270	8770	12520	12575.90	8.05	0	-3590	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1398	5.08	0.53	12	0.21	2490.00	23906.00	14750	20240723	-14.17	11330	20231030	11.74	14750	-14.17	20240723	11540	9.71	20240124	14750	-14.17	20240723	11330	11.74	20231030	1.02	N	210540	500	55 억		888853	N	N	1	N	00	N
91	20240814	150911	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	70	2	0.56	255344940	20317	83.21	12520	12680	12500	16270	8770	12520	12568.04	8.05	0	-3281	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1390	5.06	0.53	12	0.18	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
92	20240814	140915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	-20	5	-0.16	222545810	17702	72.50	12520	12680	12500	16270	8770	12520	12571.79	8.05	0	-3960	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1380	5.02	0.52	12	0.16	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
93	20240814	130910	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	20	2	0.16	185049430	14709	60.24	12520	12680	12520	16270	8770	12520	12580.69	8.05	0	-3309	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1385	5.04	0.52	12	0.13	2490.00	23906.00	14750	20240723	-14.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
94	20240814	120907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	70	2	0.56	168828810	13418	54.95	12520	12680	12520	16270	8770	12520	12582.26	8.05	0	-2793	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1390	5.06	0.53	12	0.12	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
95	20240814	110904	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	60	2	0.48	142101630	11296	46.26	12520	12680	12520	16270	8770	12520	12579.82	8.05	0	-2417	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1389	5.05	0.53	12	0.10	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
96	20240814	100902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	40	2	0.32	102108030	8118	33.25	12520	12680	12520	16270	8770	12520	12577.98	8.05	0	-1607	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1387	5.04	0.53	12	0.07	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
97	20240814	090935	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	140	2	1.12	29140270	2322	9.51	12520	12660	12520	16270	8770	12520	12549.64	8.05	0	227	12853	12686	12553	12386	12253	12620	12320	55	3750	500	9260	10	1	11041708	1398	5.08	0.53	12	0.02	2490.00	23906.00	14750	20240723	-14.17	11330	20231030	11.74	14750	-14.17	20240723	11540	9.71	20240124	14750	-14.17	20240723	11330	11.74	20231030	1.02	N	210540	500	55 억		888853	N	N	3	N	00	N
98	20240813	160854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	-170	5	-1.34	302291380	24150	89.72	12640	12720	12420	16490	8890	12690	12517.21	8.08	0	-3694	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1382	5.03	0.52	12	0.22	2490.00	23906.00	14750	20240723	-15.12	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.00	N	210540	500	55 억		892151	N	N	3	N	00	N
99	20240813	150901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	-150	5	-1.18	261234960	20872	77.54	12640	12720	12420	16490	8890	12690	12516.05	8.08	0	-3871	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1385	5.04	0.52	12	0.19	2490.00	23906.00	14750	20240723	-14.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
100	20240813	140901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	-190	5	-1.50	243463730	19451	72.26	12640	12720	12420	16490	8890	12690	12516.77	8.08	0	-3501	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1380	5.02	0.52	12	0.18	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
101	20240813	130901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	-190	5	-1.50	223561350	17856	66.34	12640	12720	12420	16490	8890	12690	12520.24	8.08	0	-2754	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1380	5.02	0.52	12	0.16	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
102	20240813	120855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	-190	5	-1.50	188934410	15082	56.03	12640	12720	12420	16490	8890	12690	12527.15	8.08	0	-2950	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1380	5.02	0.52	12	0.14	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
103	20240813	110854	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	-190	5	-1.50	161041350	12849	47.74	12640	12720	12420	16490	8890	12690	12533.38	8.08	0	-2840	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1380	5.02	0.52	12	0.12	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
104	20240813	100856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	-170	5	-1.34	79327000	6308	23.44	12640	12720	12520	16490	8890	12690	12575.62	8.08	0	-3465	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1382	5.03	0.52	12	0.06	2490.00	23906.00	14750	20240723	-15.12	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
105	20240813	090900	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12720	30	2	0.24	2773750	219	0.81	12640	12720	12640	16490	8890	12690	12665.53	8.08	0	101	12903	12796	12673	12566	12443	12850	12620	55	3800	500	9390	10	1	11041708	1405	5.11	0.53	12	0.00	2490.00	23906.00	14750	20240723	-13.76	11330	20231030	12.27	14750	-13.76	20240723	11540	10.23	20240124	14750	-13.76	20240723	11330	12.27	20231030	1.00	N	210540	500	55 억		892151	N	N	2	N	00	N
106	20240812	160848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12690	50	2	0.40	339844550	26909	90.94	12660	12780	12550	16430	8850	12640	12629.40	8.13	0	-4617	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1401	5.10	0.53	12	0.24	2490.00	23906.00	14750	20240723	-13.97	11330	20231030	12.00	14750	-13.97	20240723	11540	9.97	20240124	14750	-13.97	20240723	11330	12.00	20231030	0.98	N	210540	500	55 억		897936	N	N	2	N	00	N
107	20240812	150850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12620	-20	5	-0.16	304599410	24122	81.52	12660	12780	12550	16430	8850	12640	12627.45	8.13	0	-4559	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1393	5.07	0.53	12	0.22	2490.00	23906.00	14750	20240723	-14.44	11330	20231030	11.39	14750	-14.44	20240723	11540	9.36	20240124	14750	-14.44	20240723	11330	11.39	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
108	20240812	140850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	0	3	0.00	261410710	20700	69.96	12660	12780	12550	16430	8850	12640	12628.54	8.13	0	-4541	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1396	5.08	0.53	12	0.19	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
109	20240812	130846	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	-60	5	-0.47	198307640	15699	53.06	12660	12780	12550	16430	8850	12640	12631.86	8.13	0	-6357	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1389	5.05	0.53	12	0.14	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
110	20240812	120846	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-70	5	-0.55	167646740	13259	44.81	12660	12780	12550	16430	8850	12640	12644.00	8.13	0	-4330	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1388	5.05	0.53	12	0.12	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
111	20240812	110848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	-80	5	-0.63	158131790	12502	42.25	12660	12780	12550	16430	8850	12640	12648.52	8.13	0	-3944	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1387	5.04	0.53	12	0.11	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
112	20240812	100840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	-70	5	-0.55	133512460	10543	35.63	12660	12780	12550	16430	8850	12640	12663.61	8.13	0	-2463	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1388	5.05	0.53	12	0.10	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
113	20240812	090839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12760	120	2	0.95	47663220	3746	12.66	12660	12780	12660	16430	8850	12640	12723.76	8.13	0	382	13000	12820	12660	12480	12320	12910	12570	55	3790	500	9350	10	1	11041708	1409	5.12	0.53	12	0.03	2490.00	23906.00	14750	20240723	-13.49	11330	20231030	12.62	14750	-13.49	20240723	11540	10.57	20240124	14750	-13.49	20240723	11330	12.62	20231030	0.98	N	210540	500	55 억		897936	N	N	0	N	00	N
114	20240809	160836	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	290	2	2.35	375763820	29575	101.78	12550	12840	12500	16050	8650	12350	12705.45	8.12	0	1971	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1396	5.08	0.53	12	0.27	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
115	20240809	150855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	290	2	2.35	363948800	28640	98.56	12550	12840	12500	16050	8650	12350	12707.71	8.12	0	2034	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1396	5.08	0.53	12	0.26	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
116	20240809	140859	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12670	320	2	2.59	345462270	27174	93.52	12550	12840	12500	16050	8650	12350	12712.97	8.12	0	1691	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1399	5.09	0.53	12	0.25	2490.00	23906.00	14750	20240723	-14.10	11330	20231030	11.83	14750	-14.10	20240723	11540	9.79	20240124	14750	-14.10	20240723	11330	11.83	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
117	20240809	130852	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12750	400	2	3.24	324330160	25513	87.80	12550	12840	12500	16050	8650	12350	12712.35	8.12	0	2573	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1408	5.12	0.53	12	0.23	2490.00	23906.00	14750	20240723	-13.56	11330	20231030	12.53	14750	-13.56	20240723	11540	10.49	20240124	14750	-13.56	20240723	11330	12.53	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
118	20240809	120850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12810	460	2	3.72	290383370	22855	78.66	12550	12840	12500	16050	8650	12350	12705.46	8.12	0	2953	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1414	5.14	0.54	12	0.21	2490.00	23906.00	14750	20240723	-13.15	11330	20231030	13.06	14750	-13.15	20240723	11540	11.01	20240124	14750	-13.15	20240723	11330	13.06	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
119	20240809	110844	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	360	2	2.91	168479100	13326	45.86	12550	12760	12500	16050	8650	12350	12642.89	8.12	0	3464	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1403	5.10	0.53	12	0.12	2490.00	23906.00	14750	20240723	-13.83	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
120	20240809	100853	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12700	350	2	2.83	91013270	7201	24.78	12550	12760	12500	16050	8650	12350	12638.98	8.12	0	2685	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1402	5.10	0.53	12	0.07	2490.00	23906.00	14750	20240723	-13.90	11330	20231030	12.09	14750	-13.90	20240723	11540	10.05	20240124	14750	-13.90	20240723	11330	12.09	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
121	20240809	090847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	210	2	1.70	18381960	1466	5.05	12550	12570	12500	16050	8650	12350	12538.85	8.12	0	617	12703	12526	12313	12136	11923	12420	12030	55	3700	500	9130	10	1	11041708	1387	5.04	0.53	12	0.01	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	0.99	N	210540	500	55 억		896580	N	N	0	N	00	N
122	20240808	160832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-150	5	-1.20	357129430	29043	71.22	12490	12490	12100	16250	8750	12500	12296.58	8.18	0	-6479	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1364	4.96	0.52	12	0.26	2490.00	23906.00	15540	20230802	-20.53	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
123	20240808	150843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12360	-140	5	-1.12	308453140	25102	61.55	12490	12490	12100	16250	8750	12500	12287.99	8.18	0	-5097	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1365	4.96	0.52	12	0.23	2490.00	23906.00	15540	20230802	-20.46	11330	20231030	9.09	14750	-16.20	20240723	11540	7.11	20240124	14750	-16.20	20240723	11330	9.09	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
124	20240808	140845	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12330	-170	5	-1.36	285693120	23262	57.04	12490	12490	12100	16250	8750	12500	12281.54	8.18	0	-4620	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1361	4.95	0.52	12	0.21	2490.00	23906.00	15540	20230802	-20.66	11330	20231030	8.83	14750	-16.41	20240723	11540	6.85	20240124	14750	-16.41	20240723	11330	8.83	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
125	20240808	130843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-150	5	-1.20	248522420	20249	49.65	12490	12490	12100	16250	8750	12500	12273.32	8.18	0	-3401	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1364	4.96	0.52	12	0.18	2490.00	23906.00	15540	20230802	-20.53	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
126	20240808	120849	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12290	-210	5	-1.68	203434420	16590	40.68	12490	12490	12100	16250	8750	12500	12262.47	8.18	0	-3278	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1357	4.94	0.51	12	0.15	2490.00	23906.00	15540	20230802	-20.91	11330	20231030	8.47	14750	-16.68	20240723	11540	6.50	20240124	14750	-16.68	20240723	11330	8.47	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
127	20240808	110842	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12240	-260	5	-2.08	173394530	14146	34.69	12490	12490	12100	16250	8750	12500	12257.50	8.18	0	-3145	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1352	4.92	0.51	12	0.13	2490.00	23906.00	15540	20230802	-21.24	11330	20231030	8.03	14750	-17.02	20240723	11540	6.07	20240124	14750	-17.02	20240723	11330	8.03	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
128	20240808	100839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	-250	5	-2.00	133543970	10887	26.70	12490	12490	12100	16250	8750	12500	12266.37	8.18	0	-2291	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1353	4.92	0.51	12	0.10	2490.00	23906.00	15540	20230802	-21.17	11330	20231030	8.12	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11330	8.12	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
129	20240808	090835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	-30	5	-0.24	16396180	1319	3.23	12490	12490	12250	16250	8750	12500	12430.77	8.18	0	-288	12920	12710	12560	12350	12200	12815	12455	55	3750	500	9250	10	1	11041708	1377	5.01	0.52	12	0.01	2490.00	23906.00	15540	20230802	-19.76	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.01	N	210540	500	55 억		903529	N	N	0	N	00	N
130	20240807	160821	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	80	2	0.64	510080400	40769	82.42	12420	12770	12410	16140	8700	12420	12511.51	8.24	0	-6047	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1380	5.02	0.52	12	0.37	2490.00	23906.00	15750	20230801	-20.63	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
131	20240807	150833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	50	2	0.40	481519880	38480	77.79	12420	12770	12410	16140	8700	12420	12513.55	8.24	0	-4729	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1377	5.01	0.52	12	0.35	2490.00	23906.00	15750	20230801	-20.83	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
132	20240807	140839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	100	2	0.81	385081100	30764	62.19	12420	12770	12410	16140	8700	12420	12517.31	8.24	0	-2283	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1382	5.03	0.52	12	0.28	2490.00	23906.00	15750	20230801	-20.51	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
133	20240807	130833	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	120	2	0.97	370536990	29603	59.85	12420	12770	12410	16140	8700	12420	12516.92	8.24	0	-1779	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1385	5.04	0.52	12	0.27	2490.00	23906.00	15750	20230801	-20.38	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
134	20240807	120835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	140	2	1.13	328404350	26242	53.05	12420	12770	12410	16140	8700	12420	12514.51	8.24	0	-1114	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1387	5.04	0.53	12	0.24	2490.00	23906.00	15750	20230801	-20.25	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
135	20240807	110834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	140	2	1.13	201759960	16111	32.57	12420	12770	12410	16140	8700	12420	12523.21	8.24	0	-977	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1387	5.04	0.53	12	0.15	2490.00	23906.00	15750	20230801	-20.25	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
136	20240807	100828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	100	2	0.81	177291260	14164	28.63	12420	12770	12410	16140	8700	12420	12517.14	8.24	0	-260	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1382	5.03	0.52	12	0.13	2490.00	23906.00	15750	20230801	-20.51	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
137	20240807	090855	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	40	2	0.32	71147260	5723	11.57	12420	12470	12410	16140	8700	12420	12431.84	8.24	0	2497	12973	12696	12403	12126	11833	12835	12265	55	3720	500	9190	10	1	11041708	1376	5.00	0.52	12	0.05	2490.00	23906.00	15750	20230801	-20.89	11330	20231030	9.97	14750	-15.53	20240723	11540	7.97	20240124	14750	-15.53	20240723	11330	9.97	20231030	1.18	N	210540	500	55 억		909387	N	N	0	N	00	N
138	20240806	160819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12420	330	2	2.73	613062480	49166	42.24	12110	12680	12110	15710	8470	12090	12469.24	8.22	0	1065	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1371	4.99	0.52	12	0.45	2490.00	23906.00	15870	20230731	-21.74	11330	20231030	9.62	14750	-15.80	20240723	11540	7.63	20240124	14750	-15.80	20240723	11330	9.62	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
139	20240806	150831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	400	2	3.31	576431100	46222	39.71	12110	12680	12110	15710	8470	12090	12470.93	8.22	0	776	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1379	5.02	0.52	12	0.42	2490.00	23906.00	15870	20230731	-21.30	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
140	20240806	140827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	380	2	3.14	514499170	41244	35.44	12110	12680	12110	15710	8470	12090	12474.52	8.22	0	-438	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1377	5.01	0.52	12	0.37	2490.00	23906.00	15870	20230731	-21.42	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
141	20240806	130829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	540	2	4.47	421815460	33849	29.08	12110	12650	12110	15710	8470	12090	12461.68	8.22	0	5842	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1395	5.07	0.53	12	0.31	2490.00	23906.00	15870	20230731	-20.42	11330	20231030	11.47	14750	-14.37	20240723	11540	9.45	20240124	14750	-14.37	20240723	11330	11.47	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
142	20240806	120831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	400	2	3.31	389430840	31268	26.86	12110	12650	12110	15710	8470	12090	12454.61	8.22	0	5393	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1379	5.02	0.52	12	0.28	2490.00	23906.00	15870	20230731	-21.30	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
143	20240806	110820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	390	2	3.23	344991320	27694	23.79	12110	12650	12110	15710	8470	12090	12457.26	8.22	0	3875	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1378	5.01	0.52	12	0.25	2490.00	23906.00	15870	20230731	-21.36	11330	20231030	10.15	14750	-15.39	20240723	11540	8.15	20240124	14750	-15.39	20240723	11330	10.15	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
144	20240806	100819	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12550	460	2	3.80	211146460	16941	14.56	12110	12620	12110	15710	8470	12090	12463.64	8.22	0	5363	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1386	5.04	0.52	12	0.15	2490.00	23906.00	15870	20230731	-20.92	11330	20231030	10.77	14750	-14.92	20240723	11540	8.75	20240124	14750	-14.92	20240723	11330	10.77	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
145	20240806	090825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	450	2	3.72	75233100	6082	5.23	12110	12600	12110	15710	8470	12090	12369.80	8.22	0	471	13590	12840	12420	11670	11250	12630	11460	55	3620	500	8940	10	1	11041708	1385	5.04	0.52	12	0.06	2490.00	23906.00	15870	20230731	-20.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.20	N	210540	500	55 억		907619	N	N	0	N	00	N
146	20240805	160809	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12090	-1150	5	-8.69	1442367600	115785	171.48	13040	13170	12000	17210	9270	13240	12457.79	8.22	0	-21101	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1335	4.86	0.51	12	1.05	2490.00	23906.00	15870	20230731	-23.82	11330	20231030	6.71	14750	-18.03	20240723	11540	4.77	20240124	14750	-18.03	20240723	11330	6.71	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
147	20240805	150823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	-810	5	-6.12	1316958380	105553	156.33	13040	13170	12000	17210	9270	13240	12476.71	8.22	0	-24382	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1372	4.99	0.52	12	0.96	2490.00	23906.00	15870	20230731	-21.68	11330	20231030	9.71	14750	-15.73	20240723	11540	7.71	20240124	14750	-15.73	20240723	11330	9.71	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
148	20240805	140824	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	-800	5	-6.04	841439480	67043	99.29	13040	13170	12330	17210	9270	13240	12550.69	8.22	0	-5047	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1374	5.00	0.52	12	0.61	2490.00	23906.00	15870	20230731	-21.61	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
149	20240805	130823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	-790	5	-5.97	702849800	55913	82.81	13040	13170	12330	17210	9270	13240	12570.36	8.22	0	-7155	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1375	5.00	0.52	12	0.51	2490.00	23906.00	15870	20230731	-21.55	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
150	20240805	120818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	-790	5	-5.97	588276700	46683	69.14	13040	13170	12330	17210	9270	13240	12601.45	8.22	0	-9281	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1375	5.00	0.52	12	0.42	2490.00	23906.00	15870	20230731	-21.55	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
151	20240805	110817	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	-760	5	-5.74	506379950	40096	59.38	13040	13170	12450	17210	9270	13240	12629.11	8.22	0	-8759	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1378	5.01	0.52	12	0.36	2490.00	23906.00	15870	20230731	-21.36	11330	20231030	10.15	14750	-15.39	20240723	11540	8.15	20240124	14750	-15.39	20240723	11330	10.15	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
152	20240805	100816	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	-680	5	-5.14	350638850	27646	40.94	13040	13170	12550	17210	9270	13240	12683.07	8.22	0	-7885	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1387	5.04	0.53	12	0.25	2490.00	23906.00	15870	20230731	-20.86	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
153	20240805	090810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	-530	5	-4.00	60717980	4701	6.96	13040	13170	12700	17210	9270	13240	12915.63	8.22	0	-2586	13933	13586	13363	13016	12793	13475	12905	55	3970	500	9790	10	1	11041708	1403	5.10	0.53	12	0.04	2490.00	23906.00	15870	20230731	-19.91	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	1.21	N	210540	500	55 억		907713	N	N	7	N	00	N
154	20240802	160803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	-580	5	-4.20	896231670	67490	337.26	13600	13710	13140	17960	9680	13820	13279.50	8.31	0	-10689	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1462	5.32	0.55	12	0.61	2490.00	23906.00	16880	20230727	-21.56	11330	20231030	16.86	14750	-10.24	20240723	11540	14.73	20240124	15540	-14.80	20230802	11330	16.86	20231030	1.25	N	210540	500	55 억		918105	N	N	7	N	00	N
155	20240802	150803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13180	-640	5	-4.63	835734490	62908	314.37	13600	13710	13140	17960	9680	13820	13285.03	8.31	0	-9512	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1455	5.29	0.55	12	0.57	2490.00	23906.00	16880	20230727	-21.92	11330	20231030	16.33	14750	-10.64	20240723	11540	14.21	20240124	15540	-15.19	20230802	11330	16.33	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
156	20240802	140806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-570	5	-4.12	758950910	57096	285.32	13600	13710	13140	17960	9680	13820	13292.54	8.31	0	-7583	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1463	5.32	0.55	12	0.52	2490.00	23906.00	16880	20230727	-21.50	11330	20231030	16.95	14750	-10.17	20240723	11540	14.82	20240124	15540	-14.74	20230802	11330	16.95	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
157	20240802	130803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-570	5	-4.12	713547210	53672	268.21	13600	13710	13140	17960	9680	13820	13294.59	8.31	0	-6052	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1463	5.32	0.55	12	0.49	2490.00	23906.00	16880	20230727	-21.50	11330	20231030	16.95	14750	-10.17	20240723	11540	14.82	20240124	15540	-14.74	20230802	11330	16.95	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
158	20240802	120804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13240	-580	5	-4.20	662816480	49834	249.03	13600	13710	13140	17960	9680	13820	13300.49	8.31	0	-5248	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1462	5.32	0.55	12	0.45	2490.00	23906.00	16880	20230727	-21.56	11330	20231030	16.86	14750	-10.24	20240723	11540	14.73	20240124	15540	-14.80	20230802	11330	16.86	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
159	20240802	110804	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13250	-570	5	-4.12	548053070	41145	205.61	13600	13710	13140	17960	9680	13820	13320.04	8.31	0	-6056	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1463	5.32	0.55	12	0.37	2490.00	23906.00	16880	20230727	-21.50	11330	20231030	16.95	14750	-10.17	20240723	11540	14.82	20240124	15540	-14.74	20230802	11330	16.95	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
160	20240802	100800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13200	-620	5	-4.49	444153560	33309	166.45	13600	13710	13140	17960	9680	13820	13334.34	8.31	0	-4690	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1458	5.30	0.55	12	0.30	2490.00	23906.00	16880	20230727	-21.80	11330	20231030	16.50	14750	-10.51	20240723	11540	14.38	20240124	15540	-15.06	20230802	11330	16.50	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
161	20240802	090806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13450	-370	5	-2.68	111581500	8253	41.24	13600	13710	13390	17960	9680	13820	13520.11	8.31	0	-1150	14180	14000	13870	13690	13560	13935	13625	55	4140	500	10220	10	1	11041708	1485	5.40	0.56	12	0.07	2490.00	23906.00	16880	20230727	-20.32	11330	20231030	18.71	14750	-8.81	20240723	11540	16.55	20240124	15540	-13.45	20230802	11330	18.71	20231030	1.25	N	210540	500	55 억		918105	N	N	20	N	00	N
162	20240801	160800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13820	-70	5	-0.50	274097980	19815	75.13	14020	14050	13740	18050	9730	13890	13832.85	8.35	0	-4887	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1526	5.55	0.58	12	0.18	2490.00	23906.00	17270	20230726	-19.98	11330	20231030	21.98	14750	-6.31	20240723	11540	19.76	20240124	15750	-12.25	20230801	11330	21.98	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
163	20240801	150822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13830	-60	5	-0.43	239434880	17305	65.61	14020	14050	13740	18050	9730	13890	13836.17	8.35	0	-4028	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1527	5.55	0.58	12	0.16	2490.00	23906.00	17270	20230726	-19.92	11330	20231030	22.07	14750	-6.24	20240723	11540	19.84	20240124	15750	-12.19	20230801	11330	22.07	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
164	20240801	140812	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13840	-50	5	-0.36	201536870	14560	55.20	14020	14050	13740	18050	9730	13890	13841.82	8.35	0	-2878	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1528	5.56	0.58	12	0.13	2490.00	23906.00	17270	20230726	-19.86	11330	20231030	22.15	14750	-6.17	20240723	11540	19.93	20240124	15750	-12.13	20230801	11330	22.15	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
165	20240801	130803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	0	3	0.00	189376760	13680	51.87	14020	14050	13740	18050	9730	13890	13843.33	8.35	0	-2367	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1534	5.58	0.58	12	0.12	2490.00	23906.00	17270	20230726	-19.57	11330	20231030	22.59	14750	-5.83	20240723	11540	20.36	20240124	15750	-11.81	20230801	11330	22.59	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
166	20240801	120808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	0	3	0.00	173117650	12505	47.41	14020	14050	13740	18050	9730	13890	13843.87	8.35	0	-2139	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1534	5.58	0.58	12	0.11	2490.00	23906.00	17270	20230726	-19.57	11330	20231030	22.59	14750	-5.83	20240723	11540	20.36	20240124	15750	-11.81	20230801	11330	22.59	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
167	20240801	110807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13900	10	2	0.07	154097580	11134	42.21	14020	14050	13740	18050	9730	13890	13840.27	8.35	0	-2358	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1535	5.58	0.58	12	0.10	2490.00	23906.00	17270	20230726	-19.51	11330	20231030	22.68	14750	-5.76	20240723	11540	20.45	20240124	15750	-11.75	20230801	11330	22.68	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
168	20240801	100803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-130	5	-0.94	93512920	6766	25.65	14020	14050	13740	18050	9730	13890	13821.01	8.35	0	-1124	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1519	5.53	0.58	12	0.06	2490.00	23906.00	17270	20230726	-20.32	11330	20231030	21.45	14750	-6.71	20240723	11540	19.24	20240124	15750	-12.63	20230801	11330	21.45	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N
169	20240801	090755	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-10	5	-0.07	15359650	1099	4.17	14020	14050	13860	18050	9730	13890	13976.02	8.35	0	-438	14110	14000	13840	13730	13570	14055	13785	55	4160	500	10270	10	1	11041708	1533	5.57	0.58	12	0.01	2490.00	23906.00	17270	20230726	-19.63	11330	20231030	22.51	14750	-5.90	20240723	11540	20.28	20240124	15750	-11.87	20230801	11330	22.51	20231030	1.25	N	210540	500	55 억		922411	N	N	20	N	00	N