KissMeData/267270/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52900	-500	5	-0.94	7962066800	150423	138.99	53600	53600	52500	69400	37400	53400	52930.75	15.08	-25672	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	9970	7.47	0.63	12	0.80	7077.00	83885.00	81900	20230918	-35.41	44100	20231101	19.95	71000	-25.49	20240723	45100	17.29	20240117	81900	-35.41	20230918	44100	19.95	20231101	1.48	N	267270	5000	942 억	2842066	N	N	57	N	N
3	20240830	151054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	-100	5	-0.19	6373985300	120432	111.28	53600	53600	52500	69400	37400	53400	52925.34	15.08	-19560	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	10046	7.53	0.64	12	0.64	7077.00	83885.00	81900	20230918	-34.92	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	81900	-34.92	20230918	44100	20.86	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
4	20240830	141052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52800	-600	5	-1.12	5147387800	97324	89.93	53600	53600	52500	69400	37400	53400	52888.30	15.08	-16122	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	9951	7.46	0.63	12	0.52	7077.00	83885.00	81900	20230918	-35.53	44100	20231101	19.73	71000	-25.63	20240723	45100	17.07	20240117	81900	-35.53	20230918	44100	19.73	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
5	20240830	131045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	-800	5	-1.50	4363139700	82426	76.16	53600	53600	52500	69400	37400	53400	52933.06	15.08	-12543	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	9914	7.43	0.63	12	0.44	7077.00	83885.00	81900	20230918	-35.78	44100	20231101	19.27	71000	-25.92	20240723	45100	16.63	20240117	81900	-35.78	20230918	44100	19.27	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
6	20240830	121050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52800	-600	5	-1.12	3364474200	63441	58.62	53600	53600	52600	69400	37400	53400	53032.13	15.08	-9744	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	9951	7.46	0.63	12	0.34	7077.00	83885.00	81900	20230918	-35.53	44100	20231101	19.73	71000	-25.63	20240723	45100	17.07	20240117	81900	-35.53	20230918	44100	19.73	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
7	20240830	111101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52900	-500	5	-0.94	2476980700	46617	43.08	53600	53600	52800	69400	37400	53400	53133.74	15.08	-7501	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	9970	7.47	0.63	12	0.25	7077.00	83885.00	81900	20230918	-35.41	44100	20231101	19.95	71000	-25.49	20240723	45100	17.29	20240117	81900	-35.41	20230918	44100	19.95	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
8	20240830	101055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	-200	5	-0.37	1419680000	26657	24.63	53600	53600	53100	69400	37400	53400	53256.39	15.08	-2917	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	10027	7.52	0.63	12	0.14	7077.00	83885.00	81900	20230918	-35.04	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	81900	-35.04	20230918	44100	20.63	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
9	20240830	091100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	-100	5	-0.19	282331000	5295	4.89	53600	53600	53200	69400	37400	53400	53317.66	15.08	227	54133	53766	53333	52966	52533	53550	52750	942	16000	5000	38440	100	1	18847096	10046	7.53	0.64	12	0.03	7077.00	83885.00	81900	20230918	-34.92	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	81900	-34.92	20230918	44100	20.86	20231101	1.48	N	267270	5000	942 억	2842066	N	N	0	N	N
10	20240829	161058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-600	5	-1.11	5719222900	107492	61.44	53700	53700	52900	70200	37800	54000	53205.57	15.14	-11217	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10064	7.55	0.64	12	0.57	7077.00	83885.00	81900	20230918	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	81900	-34.80	20230918	44100	21.09	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
11	20240829	151109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53100	-900	5	-1.67	5422944000	101937	58.27	53700	53700	52900	70200	37800	54000	53198.87	15.14	-11645	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10008	7.50	0.63	12	0.54	7077.00	83885.00	81900	20230918	-35.16	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	81900	-35.16	20230918	44100	20.41	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
12	20240829	141108	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	-800	5	-1.48	4327579800	81272	46.46	53700	53700	53000	70200	37800	54000	53247.98	15.14	-8766	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10027	7.52	0.63	12	0.43	7077.00	83885.00	81900	20230918	-35.04	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	81900	-35.04	20230918	44100	20.63	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
13	20240829	131109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53100	-900	5	-1.67	3576358100	67129	38.37	53700	53700	53000	70200	37800	54000	53275.76	15.14	-6081	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10008	7.50	0.63	12	0.36	7077.00	83885.00	81900	20230918	-35.16	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	81900	-35.16	20230918	44100	20.41	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
14	20240829	121109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	-700	5	-1.30	2738329500	51368	29.36	53700	53700	53000	70200	37800	54000	53307.91	15.14	-4013	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10046	7.53	0.64	12	0.27	7077.00	83885.00	81900	20230918	-34.92	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	81900	-34.92	20230918	44100	20.86	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
15	20240829	111109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	-800	5	-1.48	2166878800	40641	23.23	53700	53700	53000	70200	37800	54000	53317.34	15.14	-4497	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10027	7.52	0.63	12	0.22	7077.00	83885.00	81900	20230918	-35.04	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	81900	-35.04	20230918	44100	20.63	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
16	20240829	101101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-600	5	-1.11	1447096600	27148	15.52	53700	53700	53000	70200	37800	54000	53303.65	15.14	-4536	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10064	7.55	0.64	12	0.14	7077.00	83885.00	81900	20230918	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	81900	-34.80	20230918	44100	21.09	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
17	20240829	091107	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53500	-500	5	-0.93	459532700	8615	4.92	53700	53700	53000	70200	37800	54000	53340.00	15.14	-1368	56866	55432	54366	52932	51866	54900	52400	942	16200	5000	38880	100	1	18847096	10083	7.56	0.64	12	0.05	7077.00	83885.00	81900	20230918	-34.68	44100	20231101	21.32	71000	-24.65	20240723	45100	18.63	20240117	81900	-34.68	20230918	44100	21.32	20231101	1.40	N	267270	5000	942 억	2853125	N	N	0	N	N
18	20240828	161032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-1000	5	-1.82	9366570600	172432	114.07	54900	55800	53300	71500	38500	55000	54324.00	15.24	-18362	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10177	7.63	0.64	12	0.91	7077.00	83885.00	81900	20230918	-34.07	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	81900	-34.07	20230918	44100	22.45	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
19	20240828	151039	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53500	-1500	5	-2.73	8425896900	154903	102.47	54900	55800	53300	71500	38500	55000	54394.46	15.24	-18977	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10083	7.56	0.64	12	0.82	7077.00	83885.00	81900	20230918	-34.68	44100	20231101	21.32	71000	-24.65	20240723	45100	18.63	20240117	81900	-34.68	20230918	44100	21.32	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
20	20240828	141041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	-1000	5	-1.82	5629390500	102894	68.07	54900	55800	54000	71500	38500	55000	54710.43	15.24	-13608	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10177	7.63	0.64	12	0.55	7077.00	83885.00	81900	20230918	-34.07	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	81900	-34.07	20230918	44100	22.45	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
21	20240828	131038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-500	5	-0.91	4547884300	82930	54.86	54900	55800	54100	71500	38500	55000	54839.94	15.24	-10228	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10272	7.70	0.65	12	0.44	7077.00	83885.00	81900	20230918	-33.46	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	81900	-33.46	20230918	44100	23.58	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
22	20240828	121036	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	-700	5	-1.27	4222338000	76937	50.90	54900	55800	54100	71500	38500	55000	54880.38	15.24	-9638	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10234	7.67	0.65	12	0.41	7077.00	83885.00	81900	20230918	-33.70	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	81900	-33.70	20230918	44100	23.13	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
23	20240828	111036	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-600	5	-1.09	3523481700	64073	42.39	54900	55800	54200	71500	38500	55000	54991.67	15.24	-7221	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10253	7.69	0.65	12	0.34	7077.00	83885.00	81900	20230918	-33.58	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	81900	-33.58	20230918	44100	23.36	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
24	20240828	101103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	100	2	0.18	2177761400	39410	26.07	54900	55800	54800	71500	38500	55000	55259.45	15.24	761	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10385	7.79	0.66	12	0.21	7077.00	83885.00	81900	20230918	-32.72	44100	20231101	24.94	71000	-22.39	20240723	45100	22.17	20240117	81900	-32.72	20230918	44100	24.94	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
25	20240828	091054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	886329000	15988	10.58	54900	55800	54900	71500	38500	55000	55438.57	15.24	335	56866	55932	55166	54232	53466	55550	53850	942	16500	5000	39600	100	1	18847096	10441	7.83	0.66	12	0.08	7077.00	83885.00	81900	20230918	-32.36	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	81900	-32.36	20230918	44100	25.62	20231101	1.43	N	267270	5000	942 억	2871709	N	N	11	N	N
26	20240827	161031	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	-1100	5	-1.96	8175605400	149160	157.37	55900	56100	54400	72900	39300	56100	54809.50	15.36	-30487	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10366	7.77	0.66	12	0.79	7077.00	83885.00	81900	20230918	-32.84	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	81900	-32.84	20230918	44100	24.72	20231101	1.45	N	267270	5000	942 억	2894793	N	N	11	N	N
27	20240827	151037	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-1200	5	-2.14	7843528300	143122	150.99	55900	56100	54400	72900	39300	56100	54802.19	15.36	-30979	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10347	7.76	0.65	12	0.76	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
28	20240827	141041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-1400	5	-2.50	6625425500	120878	127.53	55900	56100	54400	72900	39300	56100	54809.78	15.36	-30804	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10309	7.73	0.65	12	0.64	7077.00	83885.00	81900	20230918	-33.21	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	81900	-33.21	20230918	44100	24.04	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
29	20240827	131044	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	-1500	5	-2.67	5332941900	97189	102.54	55900	56100	54600	72900	39300	56100	54870.60	15.36	-26704	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10291	7.72	0.65	12	0.52	7077.00	83885.00	81900	20230918	-33.33	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	81900	-33.33	20230918	44100	23.81	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
30	20240827	121045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-1400	5	-2.50	4646544000	84640	89.30	55900	56100	54600	72900	39300	56100	54896.31	15.36	-21549	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10309	7.73	0.65	12	0.45	7077.00	83885.00	81900	20230918	-33.21	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	81900	-33.21	20230918	44100	24.04	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
31	20240827	111041	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-1300	5	-2.32	3909879100	71174	75.09	55900	56100	54600	72900	39300	56100	54932.45	15.36	-15884	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10328	7.74	0.65	12	0.38	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
32	20240827	101038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-1300	5	-2.32	3011303400	54759	57.77	55900	56100	54600	72900	39300	56100	54989.91	15.36	-7162	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10328	7.74	0.65	12	0.29	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
33	20240827	091040	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55500	-600	5	-1.07	564209400	10164	10.72	55900	56100	55100	72900	39300	56100	55504.71	15.36	-2721	57566	56832	56066	55332	54566	56450	54950	942	16800	5000	40390	100	1	18847096	10460	7.84	0.66	12	0.05	7077.00	83885.00	81900	20230918	-32.23	44100	20231101	25.85	71000	-21.83	20240723	45100	23.06	20240117	81900	-32.23	20230918	44100	25.85	20231101	1.45	N	267270	5000	942 억	2894793	N	N	0	N	N
34	20240826	161023	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-600	5	-1.06	5244894100	93755	57.49	56300	56800	55300	73700	39700	56700	55936.38	15.37	-6755	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10573	7.93	0.67	12	0.50	7077.00	83885.00	81900	20230918	-31.50	44100	20231101	27.21	71000	-20.99	20240723	45100	24.39	20240117	81900	-31.50	20230918	44100	27.21	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
35	20240826	151033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-800	5	-1.41	4927710900	88099	54.02	56300	56800	55300	73700	39700	56700	55927.28	15.37	-5929	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10536	7.90	0.67	12	0.47	7077.00	83885.00	81900	20230918	-31.75	44100	20231101	26.76	71000	-21.27	20240723	45100	23.95	20240117	81900	-31.75	20230918	44100	26.76	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
36	20240826	141037	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	-700	5	-1.23	4247022600	75921	46.56	56300	56800	55300	73700	39700	56700	55932.52	15.37	-6029	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10554	7.91	0.67	12	0.40	7077.00	83885.00	81900	20230918	-31.62	44100	20231101	26.98	71000	-21.13	20240723	45100	24.17	20240117	81900	-31.62	20230918	44100	26.98	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
37	20240826	131035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-1000	5	-1.76	3692912600	66045	40.50	56300	56800	55300	73700	39700	56700	55906.18	15.37	-4114	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10498	7.87	0.66	12	0.35	7077.00	83885.00	81900	20230918	-31.99	44100	20231101	26.30	71000	-21.55	20240723	45100	23.50	20240117	81900	-31.99	20230918	44100	26.30	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
38	20240826	121031	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55700	-1000	5	-1.76	3301338000	59017	36.19	56300	56800	55300	73700	39700	56700	55929.07	15.37	-2377	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10498	7.87	0.66	12	0.31	7077.00	83885.00	81900	20230918	-31.99	44100	20231101	26.30	71000	-21.55	20240723	45100	23.50	20240117	81900	-31.99	20230918	44100	26.30	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
39	20240826	111035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56000	-700	5	-1.23	2873816400	51342	31.48	56300	56800	55300	73700	39700	56700	55963.34	15.37	-1365	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10554	7.91	0.67	12	0.27	7077.00	83885.00	81900	20230918	-31.62	44100	20231101	26.98	71000	-21.13	20240723	45100	24.17	20240117	81900	-31.62	20230918	44100	26.98	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
40	20240826	101036	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-800	5	-1.41	2296372000	40998	25.14	56300	56800	55300	73700	39700	56700	55999.12	15.37	-3331	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10536	7.90	0.67	12	0.22	7077.00	83885.00	81900	20230918	-31.75	44100	20231101	26.76	71000	-21.27	20240723	45100	23.95	20240117	81900	-31.75	20230918	44100	26.76	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
41	20240826	091030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	-800	5	-1.41	1178622400	20957	12.85	56300	56800	55900	73700	39700	56700	56223.15	15.37	-658	58166	57432	56166	55432	54166	57800	55800	942	17000	5000	40820	100	1	18847096	10536	7.90	0.67	12	0.11	7077.00	83885.00	81900	20230918	-31.75	44100	20231101	26.76	71000	-21.27	20240723	45100	23.95	20240117	81900	-31.75	20230918	44100	26.76	20231101	1.41	N	267270	5000	942 억	2895903	N	N	5	N	N
42	20240823	161024	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56700	900	2	1.61	9054170300	161641	105.90	55900	56900	54900	72500	39100	55800	56011.97	15.45	-16883	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10686	8.01	0.68	12	0.86	7077.00	83885.00	81900	20230918	-30.77	44100	20231101	28.57	71000	-20.14	20240723	45100	25.72	20240117	81900	-30.77	20230918	44100	28.57	20231101	1.42	N	267270	5000	942 억	2911079	N	N	5	N	N
43	20240823	151033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	1100	2	1.97	8457996900	151127	99.01	55900	56900	54900	72500	39100	55800	55966.26	15.45	-12046	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10724	8.04	0.68	12	0.80	7077.00	83885.00	81900	20230918	-30.53	44100	20231101	29.02	71000	-19.86	20240723	45100	26.16	20240117	81900	-30.53	20230918	44100	29.02	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
44	20240823	141033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	500	2	0.90	6289631400	112815	73.91	55900	56700	54900	72500	39100	55800	55751.69	15.45	-7832	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10611	7.96	0.67	12	0.60	7077.00	83885.00	81900	20230918	-31.26	44100	20231101	27.66	71000	-20.70	20240723	45100	24.83	20240117	81900	-31.26	20230918	44100	27.66	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
45	20240823	131032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	0	3	0.00	5018984200	90060	59.00	55900	56700	54900	72500	39100	55800	55729.26	15.45	-13209	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10517	7.88	0.67	12	0.48	7077.00	83885.00	81900	20230918	-31.87	44100	20231101	26.53	71000	-21.41	20240723	45100	23.73	20240117	81900	-31.87	20230918	44100	26.53	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
46	20240823	121030	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	-500	5	-0.90	4484618200	80443	52.70	55900	56700	54900	72500	39100	55800	55748.95	15.45	-12149	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10422	7.81	0.66	12	0.43	7077.00	83885.00	81900	20230918	-32.48	44100	20231101	25.40	71000	-22.11	20240723	45100	22.62	20240117	81900	-32.48	20230918	44100	25.40	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
47	20240823	111027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-400	5	-0.72	4155992900	74497	48.81	55900	56700	54900	72500	39100	55800	55787.37	15.45	-11349	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10441	7.83	0.66	12	0.40	7077.00	83885.00	81900	20230918	-32.36	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	81900	-32.36	20230918	44100	25.62	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
48	20240823	101032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55900	100	2	0.18	2260954700	40201	26.34	55900	56700	55800	72500	39100	55800	56242.36	15.45	-2438	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10536	7.90	0.67	12	0.21	7077.00	83885.00	81900	20230918	-31.75	44100	20231101	26.76	71000	-21.27	20240723	45100	23.95	20240117	81900	-31.75	20230918	44100	26.76	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
49	20240823	091031	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56400	600	2	1.08	611404100	10901	7.14	55900	56600	55800	72500	39100	55800	56089.63	15.45	964	58000	56900	56300	55200	54600	56600	54900	942	16700	5000	40170	100	1	18847096	10630	7.97	0.67	12	0.06	7077.00	83885.00	81900	20230918	-31.14	44100	20231101	27.89	71000	-20.56	20240723	45100	25.06	20240117	81900	-31.14	20230918	44100	27.89	20231101	1.42	N	267270	5000	942 억	2911079	N	N	58	N	N
50	20240822	161025	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	-1300	5	-2.28	8506714500	150891	46.06	57400	57400	55700	74200	40000	57100	56381.91	15.56	-33890	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10517	7.88	0.67	12	0.80	7077.00	83885.00	81900	20230918	-31.87	44100	20231101	26.53	71000	-21.41	20240723	45100	23.73	20240117	81900	-31.87	20230918	44100	26.53	20231101	1.40	N	267270	5000	942 억	2932354	N	N	58	N	N
51	20240822	151033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-1000	5	-1.75	7868426900	139469	42.57	57400	57400	55700	74200	40000	57100	56417.03	15.56	-28835	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10573	7.93	0.67	12	0.74	7077.00	83885.00	81900	20230918	-31.50	44100	20231101	27.21	71000	-20.99	20240723	45100	24.39	20240117	81900	-31.50	20230918	44100	27.21	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
52	20240822	141034	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56100	-1000	5	-1.75	6632263800	117374	35.83	57400	57400	55800	74200	40000	57100	56505.39	15.56	-18956	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10573	7.93	0.67	12	0.62	7077.00	83885.00	81900	20230918	-31.50	44100	20231101	27.21	71000	-20.99	20240723	45100	24.39	20240117	81900	-31.50	20230918	44100	27.21	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
53	20240822	131033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-900	5	-1.58	6217417300	109986	33.57	57400	57400	55800	74200	40000	57100	56529.17	15.56	-17420	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10592	7.94	0.67	12	0.58	7077.00	83885.00	81900	20230918	-31.38	44100	20231101	27.44	71000	-20.85	20240723	45100	24.61	20240117	81900	-31.38	20230918	44100	27.44	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
54	20240822	121038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-900	5	-1.58	5216360600	92102	28.11	57400	57400	56100	74200	40000	57100	56636.78	15.56	-9722	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10592	7.94	0.67	12	0.49	7077.00	83885.00	81900	20230918	-31.38	44100	20231101	27.44	71000	-20.85	20240723	45100	24.61	20240117	81900	-31.38	20230918	44100	27.44	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
55	20240822	111028	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56300	-800	5	-1.40	4353916000	76794	23.44	57400	57400	56100	74200	40000	57100	56696.04	15.56	-6079	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10611	7.96	0.67	12	0.41	7077.00	83885.00	81900	20230918	-31.26	44100	20231101	27.66	71000	-20.70	20240723	45100	24.83	20240117	81900	-31.26	20230918	44100	27.66	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
56	20240822	101027	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56200	-900	5	-1.58	3259612000	57409	17.52	57400	57400	56100	74200	40000	57100	56778.76	15.56	-4827	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10592	7.94	0.67	12	0.30	7077.00	83885.00	81900	20230918	-31.38	44100	20231101	27.44	71000	-20.85	20240723	45100	24.61	20240117	81900	-31.38	20230918	44100	27.44	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
57	20240822	091028	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	-200	5	-0.35	1222116800	21520	6.57	57400	57400	56100	74200	40000	57100	56789.81	15.56	-8774	59766	58432	56366	55032	52966	59100	55700	942	17100	5000	41110	100	1	18847096	10724	8.04	0.68	12	0.11	7077.00	83885.00	81900	20230918	-30.53	44100	20231101	29.02	71000	-19.86	20240723	45100	26.16	20240117	81900	-30.53	20230918	44100	29.02	20231101	1.40	N	267270	5000	942 억	2932354	N	N	30	N	N
58	20240821	161022	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57100	2300	2	4.20	18523756800	325706	233.38	54500	57700	54300	71200	38400	54800	56876.37	15.49	16224	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10762	8.07	0.68	12	1.73	7077.00	83885.00	81900	20230918	-30.28	44100	20231101	29.48	71000	-19.58	20240723	45100	26.61	20240117	81900	-30.28	20230918	44100	29.48	20231101	1.41	N	267270	5000	942 억	2919530	N	N	30	N	N
59	20240821	151035	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	2500	2	4.56	17076185200	300437	215.28	54500	57700	54300	71200	38400	54800	56842.17	15.49	25598	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10799	8.10	0.68	12	1.59	7077.00	83885.00	81900	20230918	-30.04	44100	20231101	29.93	71000	-19.30	20240723	45100	27.05	20240117	81900	-30.04	20230918	44100	29.93	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
60	20240821	141033	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	2500	2	4.56	15771373100	277675	198.97	54500	57700	54300	71200	38400	54800	56802.57	15.49	26882	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10799	8.10	0.68	12	1.47	7077.00	83885.00	81900	20230918	-30.04	44100	20231101	29.93	71000	-19.30	20240723	45100	27.05	20240117	81900	-30.04	20230918	44100	29.93	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
61	20240821	131038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	2500	2	4.56	14479564300	255135	182.82	54500	57700	54300	71200	38400	54800	56757.47	15.49	27474	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10799	8.10	0.68	12	1.35	7077.00	83885.00	81900	20230918	-30.04	44100	20231101	29.93	71000	-19.30	20240723	45100	27.05	20240117	81900	-30.04	20230918	44100	29.93	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
62	20240821	121039	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57300	2500	2	4.56	13267337300	233991	167.67	54500	57700	54300	71200	38400	54800	56705.42	15.49	29658	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10799	8.10	0.68	12	1.24	7077.00	83885.00	81900	20230918	-30.04	44100	20231101	29.93	71000	-19.30	20240723	45100	27.05	20240117	81900	-30.04	20230918	44100	29.93	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
63	20240821	111032	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56900	2100	2	3.83	11015402700	194756	139.55	54500	57500	54300	71200	38400	54800	56565.82	15.49	26670	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10724	8.04	0.68	12	1.03	7077.00	83885.00	81900	20230918	-30.53	44100	20231101	29.02	71000	-19.86	20240723	45100	26.16	20240117	81900	-30.53	20230918	44100	29.02	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
64	20240821	101038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	56600	1800	2	3.28	7600269200	134766	96.57	54500	57200	54300	71200	38400	54800	56403.66	15.49	21023	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10667	8.00	0.67	12	0.72	7077.00	83885.00	81900	20230918	-30.89	44100	20231101	28.34	71000	-20.28	20240723	45100	25.50	20240117	81900	-30.89	20230918	44100	28.34	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
65	20240821	091029	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-100	5	-0.18	365384300	6695	4.80	54500	54900	54300	71200	38400	54800	54551.99	15.49	-658	56200	55500	55100	54400	54000	55300	54200	942	16400	5000	39450	100	1	18847096	10309	7.73	0.65	12	0.04	7077.00	83885.00	81900	20230918	-33.21	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	81900	-33.21	20230918	44100	24.04	20231101	1.41	N	267270	5000	942 억	2919530	N	N	271	N	N
66	20240820	161017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-200	5	-0.36	7616157200	138368	145.20	55700	55800	54700	71500	38500	55000	55044.95	15.67	-28586	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10328	7.74	0.65	12	0.73	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.28	N	267270	5000	942 억	2952669	N	N	271	N	N
67	20240820	151028	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-100	5	-0.18	6551905900	118966	124.84	55700	55800	54700	71500	38500	55000	55073.77	15.67	-20472	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10347	7.76	0.65	12	0.63	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
68	20240820	141026	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	100	2	0.18	5261726800	95485	100.20	55700	55800	54700	71500	38500	55000	55105.27	15.67	-15991	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10385	7.79	0.66	12	0.51	7077.00	83885.00	81900	20230918	-32.72	44100	20231101	24.94	71000	-22.39	20240723	45100	22.17	20240117	81900	-32.72	20230918	44100	24.94	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
69	20240820	131028	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-200	5	-0.36	4424551400	80232	84.19	55700	55800	54700	71500	38500	55000	55146.97	15.67	-11067	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10328	7.74	0.65	12	0.43	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
70	20240820	121021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	300	2	0.55	3655486000	66266	69.54	55700	55800	54700	71500	38500	55000	55163.83	15.67	-7537	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10422	7.81	0.66	12	0.35	7077.00	83885.00	81900	20230918	-32.48	44100	20231101	25.40	71000	-22.11	20240723	45100	22.62	20240117	81900	-32.48	20230918	44100	25.40	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
71	20240820	111020	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	3084658600	55944	58.70	55700	55800	54700	71500	38500	55000	55138.33	15.67	-8646	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10441	7.83	0.66	12	0.30	7077.00	83885.00	81900	20230918	-32.36	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	81900	-32.36	20230918	44100	25.62	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
72	20240820	101017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-100	5	-0.18	2052923700	37253	39.09	55700	55800	54700	71500	38500	55000	55107.61	15.67	-10460	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10347	7.76	0.65	12	0.20	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
73	20240820	091021	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	0	3	0.00	568681300	10266	10.77	55700	55800	55000	71500	38500	55000	55394.67	15.67	-4998	55866	55432	54866	54432	53866	55500	54500	942	16500	5000	39600	100	1	18847096	10366	7.77	0.66	12	0.05	7077.00	83885.00	81900	20230918	-32.84	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	81900	-32.84	20230918	44100	24.72	20231101	1.28	N	267270	5000	942 억	2952669	N	N	95	N	N
74	20240819	161009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	600	2	1.10	5172026500	94154	49.97	55000	55300	54300	70700	38100	54400	54931.49	15.65	-2347	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10366	7.77	0.66	12	0.50	7077.00	83885.00	81900	20230918	-32.84	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	81900	-32.84	20230918	44100	24.72	20231101	1.32	N	267270	5000	942 억	2949535	N	N	95	N	N
75	20240819	151018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	400	2	0.74	4997488000	90974	48.29	55000	55300	54300	70700	38100	54400	54933.15	15.65	-1811	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10328	7.74	0.65	12	0.48	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
76	20240819	141019	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	700	2	1.29	4092937300	74491	39.54	55000	55300	54300	70700	38100	54400	54945.39	15.65	1392	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10385	7.79	0.66	12	0.40	7077.00	83885.00	81900	20230918	-32.72	44100	20231101	24.94	71000	-22.39	20240723	45100	22.17	20240117	81900	-32.72	20230918	44100	24.94	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
77	20240819	131015	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55200	800	2	1.47	3443128700	62710	33.29	55000	55300	54300	70700	38100	54400	54905.58	15.65	4574	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10404	7.80	0.66	12	0.33	7077.00	83885.00	81900	20230918	-32.60	44100	20231101	25.17	71000	-22.25	20240723	45100	22.39	20240117	81900	-32.60	20230918	44100	25.17	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
78	20240819	121014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	600	2	1.10	2878539300	52476	27.85	55000	55200	54300	70700	38100	54400	54854.40	15.65	1766	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10366	7.77	0.66	12	0.28	7077.00	83885.00	81900	20230918	-32.84	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	81900	-32.84	20230918	44100	24.72	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
79	20240819	111016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	400	2	0.74	2394479400	43657	23.17	55000	55200	54300	70700	38100	54400	54847.55	15.65	1176	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10328	7.74	0.65	12	0.23	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
80	20240819	101015	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	400	2	0.74	1856089800	33840	17.96	55000	55200	54300	70700	38100	54400	54848.99	15.65	402	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10328	7.74	0.65	12	0.18	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
81	20240819	091014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	400	2	0.74	377406000	6901	3.66	55000	55000	54300	70700	38100	54400	54688.60	15.65	-857	56666	55532	54966	53832	53266	55250	53550	942	16300	5000	39160	100	1	18847096	10328	7.74	0.65	12	0.04	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.32	N	267270	5000	942 억	2949535	N	N	353	N	N
82	20240816	161006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1400	5	-2.51	10256309100	187089	125.24	56000	56100	54400	72500	39100	55800	54820.93	16.02	-71345	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10253	7.69	0.65	12	0.99	7077.00	83885.00	81900	20230918	-33.58	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	81900	-33.58	20230918	44100	23.36	20231101	1.27	N	267270	5000	942 억	3020124	N	N	353	N	N
83	20240816	151011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-900	5	-1.61	9074088900	165420	110.73	56000	56100	54400	72500	39100	55800	54854.21	16.02	-55457	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10347	7.76	0.65	12	0.88	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
84	20240816	141014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-1300	5	-2.33	7403283300	134834	90.26	56000	56100	54400	72500	39100	55800	54905.91	16.02	-46263	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10272	7.70	0.65	12	0.72	7077.00	83885.00	81900	20230918	-33.46	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	81900	-33.46	20230918	44100	23.58	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
85	20240816	131017	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	-1300	5	-2.33	6366688300	115844	77.55	56000	56100	54400	72500	39100	55800	54958.34	16.02	-38861	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10272	7.70	0.65	12	0.61	7077.00	83885.00	81900	20230918	-33.46	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	81900	-33.46	20230918	44100	23.58	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
86	20240816	121009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-900	5	-1.61	4749503300	86224	57.72	56000	56100	54600	72500	39100	55800	55082.38	16.02	-26116	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10347	7.76	0.65	12	0.46	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
87	20240816	111014	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-900	5	-1.61	3969354600	72018	48.21	56000	56100	54600	72500	39100	55800	55115.08	16.02	-23383	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10347	7.76	0.65	12	0.38	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
88	20240816	101011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	-1000	5	-1.79	2817558900	51009	34.15	56000	56100	54700	72500	39100	55800	55235.27	16.02	-17571	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10328	7.74	0.65	12	0.27	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
89	20240816	091013	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55400	-400	5	-0.72	1048370000	18937	12.68	56000	56100	54900	72500	39100	55800	55358.32	16.02	-4955	57466	56632	54966	54132	52466	57050	54550	942	16700	5000	40170	100	1	18847096	10441	7.83	0.66	12	0.10	7077.00	83885.00	81900	20230918	-32.36	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	81900	-32.36	20230918	44100	25.62	20231101	1.27	N	267270	5000	942 억	3020124	N	N	22	N	N
90	20240814	161011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55800	3000	2	5.68	7999399700	146599	95.00	53400	55800	53300	68600	37000	52800	54563.76	15.87	29047	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10517	7.88	0.67	12	0.78	7077.00	83885.00	81900	20230918	-31.87	44100	20231101	26.53	71000	-21.41	20240723	45100	23.73	20240117	81900	-31.87	20230918	44100	26.53	20231101	1.29	N	267270	5000	942 억	2990425	N	N	22	N	N
91	20240814	151013	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	2300	2	4.36	6225661000	114731	74.35	53400	55300	53300	68600	37000	52800	54263.11	15.87	23833	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10385	7.79	0.66	12	0.61	7077.00	83885.00	81900	20230918	-32.72	44100	20231101	24.94	71000	-22.39	20240723	45100	22.17	20240117	81900	-32.72	20230918	44100	24.94	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
92	20240814	141018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	1000	2	1.89	3779767700	70125	45.44	53400	54800	53300	68600	37000	52800	53900.43	15.87	3553	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10140	7.60	0.64	12	0.37	7077.00	83885.00	81900	20230918	-34.31	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	81900	-34.31	20230918	44100	22.00	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
93	20240814	131016	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	1000	2	1.89	3532884900	65531	42.47	53400	54800	53300	68600	37000	52800	53911.66	15.87	5680	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10140	7.60	0.64	12	0.35	7077.00	83885.00	81900	20230918	-34.31	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	81900	-34.31	20230918	44100	22.00	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
94	20240814	121010	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53900	1100	2	2.08	3159674500	58582	37.96	53400	54800	53300	68600	37000	52800	53935.93	15.87	7449	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10159	7.62	0.64	12	0.31	7077.00	83885.00	81900	20230918	-34.19	44100	20231101	22.22	71000	-24.08	20240723	45100	19.51	20240117	81900	-34.19	20230918	44100	22.22	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
95	20240814	111005	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53900	1100	2	2.08	2223502700	41119	26.65	53400	54800	53400	68600	37000	52800	54074.82	15.87	2837	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10159	7.62	0.64	12	0.22	7077.00	83885.00	81900	20230918	-34.19	44100	20231101	22.22	71000	-24.08	20240723	45100	19.51	20240117	81900	-34.19	20230918	44100	22.22	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
96	20240814	101003	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	1200	2	2.27	1821209300	33656	21.81	53400	54800	53400	68600	37000	52800	54112.47	15.87	3734	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10177	7.63	0.64	12	0.18	7077.00	83885.00	81900	20230918	-34.07	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	81900	-34.07	20230918	44100	22.45	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
97	20240814	091038	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	1600	2	3.03	1104268900	20384	13.21	53400	54800	53400	68600	37000	52800	54173.32	15.87	2197	55600	54200	53500	52100	51400	53850	51750	942	15800	5000	38010	100	1	18847096	10253	7.69	0.65	12	0.11	7077.00	83885.00	81900	20230918	-33.58	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	81900	-33.58	20230918	44100	23.36	20231101	1.29	N	267270	5000	942 억	2990425	N	N	21	N	N
98	20240813	160956	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52800	-1900	5	-3.47	8127854200	151698	123.83	54700	54900	52800	71100	38300	54700	53581.13	16.07	-3482	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	9951	7.46	0.63	12	0.80	7077.00	83885.00	81900	20230918	-35.53	44100	20231101	19.73	71000	-25.63	20240723	45100	17.07	20240117	81900	-35.53	20230918	44100	19.73	20231101	1.27	N	267270	5000	942 억	3028859	N	N	21	N	N
99	20240813	151003	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	-1500	5	-2.74	6520091100	121279	99.00	54700	54900	53100	71100	38300	54700	53761.09	16.07	-11858	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10027	7.52	0.63	12	0.64	7077.00	83885.00	81900	20230918	-35.04	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	81900	-35.04	20230918	44100	20.63	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
100	20240813	141002	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	-1500	5	-2.74	5677498000	105454	86.08	54700	54900	53200	71100	38300	54700	53838.62	16.07	-11981	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10027	7.52	0.63	12	0.56	7077.00	83885.00	81900	20230918	-35.04	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	81900	-35.04	20230918	44100	20.63	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
101	20240813	131002	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-1300	5	-2.38	5017177400	93073	75.97	54700	54900	53200	71100	38300	54700	53905.83	16.07	-12376	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10064	7.55	0.64	12	0.49	7077.00	83885.00	81900	20230918	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	81900	-34.80	20230918	44100	21.09	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
102	20240813	120957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53700	-1000	5	-1.83	4435070400	82233	67.13	54700	54900	53200	71100	38300	54700	53932.98	16.07	-12761	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10121	7.59	0.64	12	0.44	7077.00	83885.00	81900	20230918	-34.43	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	81900	-34.43	20230918	44100	21.77	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
103	20240813	110956	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53700	-1000	5	-1.83	3729644500	69043	56.36	54700	54900	53300	71100	38300	54700	54019.15	16.07	-10599	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10121	7.59	0.64	12	0.37	7077.00	83885.00	81900	20230918	-34.43	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	81900	-34.43	20230918	44100	21.77	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
104	20240813	100956	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	-900	5	-1.65	2445080400	45101	36.82	54700	54900	53700	71100	38300	54700	54213.44	16.07	-5507	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10140	7.60	0.64	12	0.24	7077.00	83885.00	81900	20230918	-34.31	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	81900	-34.31	20230918	44100	22.00	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
105	20240813	091001	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	-400	5	-0.73	554766000	10177	8.31	54700	54900	54100	71100	38300	54700	54511.74	16.07	-282	56366	55532	54766	53932	53166	55950	54350	942	16400	5000	39380	100	1	18847096	10234	7.67	0.65	12	0.05	7077.00	83885.00	81900	20230918	-33.70	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	81900	-33.70	20230918	44100	23.13	20231101	1.27	N	267270	5000	942 억	3028859	N	N	138	N	N
106	20240812	160946	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-100	5	-0.18	6651816300	121663	86.99	54300	55600	54000	71200	38400	54800	54673.99	16.24	-34764	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10309	7.73	0.65	12	0.65	7077.00	83885.00	81900	20230918	-33.21	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	81900	-33.21	20230918	44100	24.04	20231101	1.23	N	267270	5000	942 억	3061180	N	N	138	N	N
107	20240812	150950	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	0	3	0.00	6248607300	114297	81.73	54300	55600	54000	71200	38400	54800	54669.89	16.24	-34977	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10328	7.74	0.65	12	0.61	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
108	20240812	140950	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55300	500	2	0.91	5577995200	102097	73.00	54300	55600	54000	71200	38400	54800	54634.24	16.24	-32747	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10422	7.81	0.66	12	0.54	7077.00	83885.00	81900	20230918	-32.48	44100	20231101	25.40	71000	-22.11	20240723	45100	22.62	20240117	81900	-32.48	20230918	44100	25.40	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
109	20240812	130945	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	-100	5	-0.18	4435287800	81406	58.21	54300	55200	54000	71200	38400	54800	54483.46	16.24	-29819	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10309	7.73	0.65	12	0.43	7077.00	83885.00	81900	20230918	-33.21	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	81900	-33.21	20230918	44100	24.04	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
110	20240812	120946	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	-200	5	-0.36	3503632900	64386	46.04	54300	55200	54000	71200	38400	54800	54415.94	16.24	-19309	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10291	7.72	0.65	12	0.34	7077.00	83885.00	81900	20230918	-33.33	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	81900	-33.33	20230918	44100	23.81	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
111	20240812	110949	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	-400	5	-0.73	2654023900	48727	34.84	54300	55200	54200	71200	38400	54800	54467.06	16.24	-17960	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10253	7.69	0.65	12	0.26	7077.00	83885.00	81900	20230918	-33.58	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	81900	-33.58	20230918	44100	23.36	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
112	20240812	100939	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	-500	5	-0.91	1924850100	35319	25.25	54300	55200	54200	71200	38400	54800	54498.81	16.24	-13957	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10234	7.67	0.65	12	0.19	7077.00	83885.00	81900	20230918	-33.70	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	81900	-33.70	20230918	44100	23.13	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
113	20240812	090937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	0	3	0.00	430536200	7913	5.66	54300	54800	54200	71200	38400	54800	54407.63	16.24	-1233	56000	55400	54600	54000	53200	55700	54300	942	16400	5000	39450	100	1	18847096	10328	7.74	0.65	12	0.04	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.23	N	267270	5000	942 억	3061180	N	N	0	N	N
114	20240809	160933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	1900	2	3.59	7580876500	138630	71.87	54400	55200	53800	68700	37100	52900	54683.99	16.22	3569	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10328	7.74	0.65	12	0.74	7077.00	83885.00	81900	20230918	-33.09	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
115	20240809	150955	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54600	1700	2	3.21	7047664800	128888	66.82	54400	55200	53800	68700	37100	52900	54680.54	16.22	6203	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10291	7.72	0.65	12	0.68	7077.00	83885.00	81900	20230918	-33.33	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	81900	-33.33	20230918	44100	23.81	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
116	20240809	141000	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	1600	2	3.02	6214069600	113621	58.91	54400	55200	53800	68700	37100	52900	54691.21	16.22	4478	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10272	7.70	0.65	12	0.60	7077.00	83885.00	81900	20230918	-33.46	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	81900	-33.46	20230918	44100	23.58	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
117	20240809	130952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54700	1800	2	3.40	5411911300	98917	51.29	54400	55200	53800	68700	37100	52900	54711.64	16.22	-886	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10309	7.73	0.65	12	0.52	7077.00	83885.00	81900	20230918	-33.21	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	81900	-33.21	20230918	44100	24.04	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
118	20240809	120951	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55100	2200	2	4.16	4807804800	87927	45.59	54400	55200	53800	68700	37100	52900	54679.50	16.22	-1037	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10385	7.79	0.66	12	0.47	7077.00	83885.00	81900	20230918	-32.72	44100	20231101	24.94	71000	-22.39	20240723	45100	22.17	20240117	81900	-32.72	20230918	44100	24.94	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
119	20240809	110944	55	30.00	KOSPI	기계	N	N	N	Y	40	N	55000	2100	2	3.97	4222502300	77277	40.07	54400	55200	53800	68700	37100	52900	54641.13	16.22	-1581	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10366	7.77	0.66	12	0.41	7077.00	83885.00	81900	20230918	-32.84	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	81900	-32.84	20230918	44100	24.72	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
120	20240809	100952	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	2000	2	3.78	2945081900	53995	27.99	54400	55100	53800	68700	37100	52900	54543.60	16.22	912	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10347	7.76	0.65	12	0.29	7077.00	83885.00	81900	20230918	-32.97	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
121	20240809	090947	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54400	1500	2	2.84	819586800	15126	7.84	54400	54500	53800	68700	37100	52900	54183.97	16.22	-3428	56300	54600	53600	51900	50900	55450	52750	942	15800	5000	38080	100	1	18847096	10253	7.69	0.65	12	0.08	7077.00	83885.00	81900	20230918	-33.58	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	81900	-33.58	20230918	44100	23.36	20231101	1.22	N	267270	5000	942 억	3057045	N	N	1	N	N
122	20240808	160929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52900	-800	5	-1.49	10244838700	190547	72.62	52700	55300	52600	69800	37600	53700	53773.82	16.46	-713	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	9970	7.47	0.63	12	1.01	7077.00	83885.00	81900	20230802	-35.41	44100	20231101	19.95	71000	-25.49	20240723	45100	17.29	20240117	81900	-35.41	20230918	44100	19.95	20231101	1.21	N	267270	5000	942 억	3102748	N	N	1	N	N
123	20240808	150943	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-300	5	-0.56	8265528900	153174	58.37	52700	55300	52600	69800	37600	53700	53961.78	16.46	-11204	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10064	7.55	0.64	12	0.81	7077.00	83885.00	81900	20230802	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	81900	-34.80	20230918	44100	21.09	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
124	20240808	140944	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	-300	5	-0.56	7197653800	133215	50.77	52700	55300	52600	69800	37600	53700	54030.48	16.46	-10244	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10064	7.55	0.64	12	0.71	7077.00	83885.00	81900	20230802	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	81900	-34.80	20230918	44100	21.09	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
125	20240808	130942	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	400	2	0.74	5186067000	95848	36.53	52700	55100	52600	69800	37600	53700	54107.41	16.46	-5069	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10196	7.64	0.64	12	0.51	7077.00	83885.00	81900	20230802	-33.94	44100	20231101	22.68	71000	-23.80	20240723	45100	19.96	20240117	81900	-33.94	20230918	44100	22.68	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
126	20240808	120947	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	600	2	1.12	4570788500	84525	32.21	52700	55100	52600	69800	37600	53700	54076.39	16.46	-3474	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10234	7.67	0.65	12	0.45	7077.00	83885.00	81900	20230802	-33.70	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	81900	-33.70	20230918	44100	23.13	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
127	20240808	110941	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54300	600	2	1.12	4090896900	75684	28.84	52700	55100	52600	69800	37600	53700	54052.56	16.46	-1166	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10234	7.67	0.65	12	0.40	7077.00	83885.00	81900	20230802	-33.70	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	81900	-33.70	20230918	44100	23.13	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
128	20240808	100937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	800	2	1.49	2603294500	48499	18.48	52700	54700	52600	69800	37600	53700	53677.26	16.46	4879	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10272	7.70	0.65	12	0.26	7077.00	83885.00	81900	20230802	-33.46	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	81900	-33.46	20230918	44100	23.58	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
129	20240808	090933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53100	-600	5	-1.12	698685200	13193	5.03	52700	53500	52600	69800	37600	53700	52956.02	16.46	3947	57100	55400	54200	52500	51300	56250	53350	942	16100	5000	38660	100	1	18847096	10008	7.50	0.63	12	0.07	7077.00	83885.00	81900	20230802	-35.16	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	81900	-35.16	20230918	44100	20.41	20231101	1.21	N	267270	5000	942 억	3102748	N	N	0	N	N
130	20240807	160918	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53700	1000	2	1.90	14187135900	260718	82.73	53300	55900	53000	68500	36900	52700	54419.50	16.59	-29441	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10121	7.59	0.64	12	1.38	7077.00	83885.00	82100	20230801	-34.59	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	81900	-34.43	20230918	44100	21.77	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
131	20240807	150931	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54000	1300	2	2.47	13284310600	243936	77.41	53300	55900	53000	68500	36900	52700	54462.33	16.59	-19368	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10177	7.63	0.64	12	1.29	7077.00	83885.00	82100	20230801	-34.23	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	81900	-34.07	20230918	44100	22.45	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
132	20240807	140937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	2200	2	4.17	12043468300	221132	70.17	53300	55900	53000	68500	36900	52700	54467.40	16.59	-13923	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10347	7.76	0.65	12	1.17	7077.00	83885.00	82100	20230801	-33.13	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
133	20240807	130931	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54800	2100	2	3.98	11265742300	206911	65.66	53300	55900	53000	68500	36900	52700	54452.15	16.59	-10108	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10328	7.74	0.65	12	1.10	7077.00	83885.00	82100	20230801	-33.25	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	81900	-33.09	20230918	44100	24.26	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
134	20240807	120933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54500	1800	2	3.42	9969515000	183243	58.15	53300	55900	53000	68500	36900	52700	54411.35	16.59	-11429	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10272	7.70	0.65	12	0.97	7077.00	83885.00	82100	20230801	-33.62	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	81900	-33.46	20230918	44100	23.58	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
135	20240807	110932	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54200	1500	2	2.85	8926395800	164055	52.06	53300	55900	53000	68500	36900	52700	54417.01	16.59	-10556	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10215	7.66	0.65	12	0.87	7077.00	83885.00	82100	20230801	-33.98	44100	20231101	22.90	71000	-23.66	20240723	45100	20.18	20240117	81900	-33.82	20230918	44100	22.90	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
136	20240807	100925	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53700	1000	2	1.90	7026868800	128941	40.92	53300	55900	53000	68500	36900	52700	54504.82	16.59	-8859	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10121	7.59	0.64	12	0.68	7077.00	83885.00	82100	20230801	-34.59	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	81900	-34.43	20230918	44100	21.77	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
137	20240807	090953	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53800	1100	2	2.09	1395595000	26010	8.25	53300	54200	53000	68500	36900	52700	53677.71	16.59	1843	55233	53966	52833	51566	50433	54600	52200	942	15800	5000	37940	100	1	18847096	10140	7.60	0.64	12	0.14	7077.00	83885.00	82100	20230801	-34.47	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	81900	-34.31	20230918	44100	22.00	20231101	1.41	N	267270	5000	942 억	3126147	N	N	1	N	N
138	20240806	160914	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	1000	2	1.93	16556645400	313043	85.69	52100	54100	51700	67200	36200	51700	52889.95	16.83	-47787	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	9932	7.45	0.63	12	1.66	7077.00	83885.00	83800	20230731	-37.11	44100	20231101	19.50	71000	-25.77	20240723	45100	16.85	20240117	81900	-35.65	20230918	44100	19.50	20231101	1.41	N	267270	5000	942 억	3171891	N	N	1	N	N
139	20240806	150927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53000	1300	2	2.51	15978715400	302095	82.70	52100	54100	51700	67200	36200	51700	52893.45	16.83	-45712	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	9989	7.49	0.63	12	1.60	7077.00	83885.00	83800	20230731	-36.75	44100	20231101	20.18	71000	-25.35	20240723	45100	17.52	20240117	81900	-35.29	20230918	44100	20.18	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
140	20240806	140923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	800	2	1.55	14377308300	271793	74.40	52100	54100	51700	67200	36200	51700	52898.50	16.83	-49768	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	9895	7.42	0.63	12	1.44	7077.00	83885.00	83800	20230731	-37.35	44100	20231101	19.05	71000	-26.06	20240723	45100	16.41	20240117	81900	-35.90	20230918	44100	19.05	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
141	20240806	130927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	1600	2	3.09	12568929700	237598	65.04	52100	54100	51700	67200	36200	51700	52900.54	16.83	-45040	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	10046	7.53	0.64	12	1.26	7077.00	83885.00	83800	20230731	-36.40	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	81900	-34.92	20230918	44100	20.86	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
142	20240806	120929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	800	2	1.55	10873008900	205659	56.30	52100	54100	51700	67200	36200	51700	52869.74	16.83	-41248	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	9895	7.42	0.63	12	1.09	7077.00	83885.00	83800	20230731	-37.35	44100	20231101	19.05	71000	-26.06	20240723	45100	16.41	20240117	81900	-35.90	20230918	44100	19.05	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
143	20240806	110916	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52000	300	2	0.58	9376325500	177110	48.48	52100	54100	51700	67200	36200	51700	52941.47	16.83	-39777	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	9800	7.35	0.62	12	0.94	7077.00	83885.00	83800	20230731	-37.95	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	81900	-36.51	20230918	44100	17.91	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
144	20240806	100916	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53600	1900	2	3.68	6029248500	113307	31.02	52100	54100	51700	67200	36200	51700	53213.10	16.83	-30911	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	10102	7.57	0.64	12	0.60	7077.00	83885.00	83800	20230731	-36.04	44100	20231101	21.54	71000	-24.51	20240723	45100	18.85	20240117	81900	-34.55	20230918	44100	21.54	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
145	20240806	090923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51900	200	2	0.39	1904106500	35991	9.85	52100	53900	51800	67200	36200	51700	52908.80	16.83	-13600	59866	55782	52416	48332	44966	54100	46650	942	15500	5000	37220	100	1	18847096	9782	7.33	0.62	12	0.19	7077.00	83885.00	83800	20230731	-38.07	44100	20231101	17.69	71000	-26.90	20240723	45100	15.08	20240117	81900	-36.63	20230918	44100	17.69	20231101	1.41	N	267270	5000	942 억	3171891	N	N	0	N	N
146	20240805	160904	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51700	-6200	5	-10.71	19238658100	361933	173.61	56100	56500	49050	75200	40600	57900	53158.99	16.75	9729	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	9744	7.31	0.62	12	1.92	7077.00	83885.00	83800	20230731	-38.31	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	81900	-36.87	20230918	44100	17.23	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
147	20240805	150920	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50900	-7000	5	-12.09	18333836600	344391	165.19	56100	56500	49050	75200	40600	57900	53235.51	16.75	10757	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	9593	7.19	0.61	12	1.83	7077.00	83885.00	83800	20230731	-39.26	44100	20231101	15.42	71000	-28.31	20240723	45100	12.86	20240117	81900	-37.85	20230918	44100	15.42	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
148	20240805	140920	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	-5600	5	-9.67	14568662200	270662	129.83	56100	56500	52100	75200	40600	57900	53826.02	16.75	17463	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	9857	7.39	0.62	12	1.44	7077.00	83885.00	83800	20230731	-37.59	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	81900	-36.14	20230918	44100	18.59	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
149	20240805	130919	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52800	-5100	5	-8.81	12463674200	230735	110.67	56100	56500	52800	75200	40600	57900	54017.25	16.75	16316	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	9951	7.46	0.63	12	1.22	7077.00	83885.00	83800	20230731	-36.99	44100	20231101	19.73	71000	-25.63	20240723	45100	17.07	20240117	81900	-35.53	20230918	44100	19.73	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
150	20240805	120914	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54100	-3800	5	-6.56	10573523400	195275	93.67	56100	56500	53000	75200	40600	57900	54146.82	16.75	8702	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	10196	7.64	0.64	12	1.04	7077.00	83885.00	83800	20230731	-35.44	44100	20231101	22.68	71000	-23.80	20240723	45100	19.96	20240117	81900	-33.94	20230918	44100	22.68	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
151	20240805	110912	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53300	-4600	5	-7.94	9420311800	173800	83.37	56100	56500	53000	75200	40600	57900	54202.00	16.75	5769	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	10046	7.53	0.64	12	0.92	7077.00	83885.00	83800	20230731	-36.40	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	81900	-34.92	20230918	44100	20.86	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
152	20240805	100910	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53600	-4300	5	-7.43	6714704000	123065	59.03	56100	56500	53600	75200	40600	57900	54562.23	16.75	-488	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	10102	7.57	0.64	12	0.65	7077.00	83885.00	83800	20230731	-36.04	44100	20231101	21.54	71000	-24.51	20240723	45100	18.85	20240117	81900	-34.55	20230918	44100	21.54	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
153	20240805	090905	55	30.00	KOSPI	기계	N	N	N	Y	40	N	54900	-3000	5	-5.18	2025310400	36502	17.51	56100	56500	54500	75200	40600	57900	55484.85	16.75	8024	60166	59032	58066	56932	55966	58550	56450	942	17300	5000	41680	100	1	18847096	10347	7.76	0.65	12	0.19	7077.00	83885.00	83800	20230731	-34.49	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	81900	-32.97	20230918	44100	24.49	20231101	1.52	N	267270	5000	942 억	3157780	N	N	160	N	N
154	20240802	160857	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57900	-1900	5	-3.18	11924785600	205857	84.17	59200	59200	57100	77700	41900	59800	57925.99	16.85	-25062	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10912	8.18	0.69	12	1.09	7077.00	83885.00	85600	20230727	-32.36	44100	20231101	31.29	71000	-18.45	20240723	45100	28.38	20240117	81900	-29.30	20230802	44100	31.29	20231101	1.54	N	267270	5000	942 억	3175249	N	N	160	N	N
155	20240802	150858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57900	-1900	5	-3.18	11216294200	193600	79.15	59200	59200	57100	77700	41900	59800	57933.76	16.85	-27539	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10912	8.18	0.69	12	1.03	7077.00	83885.00	85600	20230727	-32.36	44100	20231101	31.29	71000	-18.45	20240723	45100	28.38	20240117	81900	-29.30	20230802	44100	31.29	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
156	20240802	140901	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58200	-1600	5	-2.68	9792882800	169017	69.10	59200	59200	57100	77700	41900	59800	57938.34	16.85	-26120	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10969	8.22	0.69	12	0.90	7077.00	83885.00	85600	20230727	-32.01	44100	20231101	31.97	71000	-18.03	20240723	45100	29.05	20240117	81900	-28.94	20230802	44100	31.97	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
157	20240802	130858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	57600	-2200	5	-3.68	8501588700	146783	60.01	59200	59200	57100	77700	41900	59800	57917.24	16.85	-27049	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10856	8.14	0.69	12	0.78	7077.00	83885.00	85600	20230727	-32.71	44100	20231101	30.61	71000	-18.87	20240723	45100	27.72	20240117	81900	-29.67	20230802	44100	30.61	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
158	20240802	120858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58000	-1800	5	-3.01	7927630900	136837	55.95	59200	59200	57100	77700	41900	59800	57932.52	16.85	-24605	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10931	8.20	0.69	12	0.73	7077.00	83885.00	85600	20230727	-32.24	44100	20231101	31.52	71000	-18.31	20240723	45100	28.60	20240117	81900	-29.18	20230802	44100	31.52	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
159	20240802	110858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58200	-1600	5	-2.68	7055739100	121758	49.78	59200	59200	57100	77700	41900	59800	57946.27	16.85	-21711	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10969	8.22	0.69	12	0.65	7077.00	83885.00	85600	20230727	-32.01	44100	20231101	31.97	71000	-18.03	20240723	45100	29.05	20240117	81900	-28.94	20230802	44100	31.97	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
160	20240802	100854	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58100	-1700	5	-2.84	5627401500	97086	39.69	59200	59200	57100	77700	41900	59800	57959.82	16.85	-15514	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	10950	8.21	0.69	12	0.52	7077.00	83885.00	85600	20230727	-32.13	44100	20231101	31.75	71000	-18.17	20240723	45100	28.82	20240117	81900	-29.06	20230802	44100	31.75	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
161	20240802	090901	55	30.00	KOSPI	기계	N	N	N	Y	40	N	58800	-1000	5	-1.67	1704272300	29139	11.91	59200	59200	57600	77700	41900	59800	58479.93	16.85	-1981	63200	61500	60000	58300	56800	62350	59150	942	17900	5000	43050	100	1	18847096	11082	8.31	0.70	12	0.15	7077.00	83885.00	85600	20230727	-31.31	44100	20231101	33.33	71000	-17.18	20240723	45100	30.38	20240117	81900	-28.21	20230802	44100	33.33	20231101	1.54	N	267270	5000	942 억	3175249	N	N	0	N	N
162	20240801	160854	55	30.00	KOSPI	기계	N	N	N	Y	40	N	59800	300	2	0.50	14679303500	242311	74.56	59700	61700	58500	77300	41700	59500	60581.42	16.89	-6214	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11271	8.45	0.71	12	1.29	7077.00	83885.00	91300	20230726	-34.50	44100	20231101	35.60	71000	-15.77	20240723	45100	32.59	20240117	82100	-27.16	20230801	44100	35.60	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
163	20240801	150915	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60200	700	2	1.18	13316992900	219570	67.56	59700	61700	58500	77300	41700	59500	60650.33	16.89	3612	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11346	8.51	0.72	12	1.17	7077.00	83885.00	91300	20230726	-34.06	44100	20231101	36.51	71000	-15.21	20240723	45100	33.48	20240117	82100	-26.67	20230801	44100	36.51	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
164	20240801	140906	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61000	1500	2	2.52	10144674300	166859	51.34	59700	61700	58500	77300	41700	59500	60797.89	16.89	12	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11497	8.62	0.73	12	0.89	7077.00	83885.00	91300	20230726	-33.19	44100	20231101	38.32	71000	-14.08	20240723	45100	35.25	20240117	82100	-25.70	20230801	44100	38.32	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
165	20240801	130858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61300	1800	2	3.03	9274185400	152622	46.96	59700	61700	58500	77300	41700	59500	60765.72	16.89	3089	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11553	8.66	0.73	12	0.81	7077.00	83885.00	91300	20230726	-32.86	44100	20231101	39.00	71000	-13.66	20240723	45100	35.92	20240117	82100	-25.33	20230801	44100	39.00	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
166	20240801	120902	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61200	1700	2	2.86	8689118400	143039	44.01	59700	61700	58500	77300	41700	59500	60746.50	16.89	4622	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11534	8.65	0.73	12	0.76	7077.00	83885.00	91300	20230726	-32.97	44100	20231101	38.78	71000	-13.80	20240723	45100	35.70	20240117	82100	-25.46	20230801	44100	38.78	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
167	20240801	110903	55	30.00	KOSPI	기계	N	N	N	Y	40	N	61500	2000	2	3.36	7426650800	122512	37.70	59700	61700	58500	77300	41700	59500	60619.78	16.89	5566	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11591	8.69	0.73	12	0.65	7077.00	83885.00	91300	20230726	-32.64	44100	20231101	39.46	71000	-13.38	20240723	45100	36.36	20240117	82100	-25.09	20230801	44100	39.46	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
168	20240801	100858	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60300	800	2	1.34	4555001100	75623	23.27	59700	61200	58500	77300	41700	59500	60233.01	16.89	6681	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11365	8.52	0.72	12	0.40	7077.00	83885.00	91300	20230726	-33.95	44100	20231101	36.73	71000	-15.07	20240723	45100	33.70	20240117	82100	-26.55	20230801	44100	36.73	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N
169	20240801	090849	55	30.00	KOSPI	기계	N	N	N	Y	40	N	60100	600	2	1.01	1237395300	20838	6.41	59700	60100	58500	77300	41700	59500	59381.67	16.89	1924	63766	61632	60266	58132	56766	60950	57450	942	17800	5000	42840	100	1	18847096	11327	8.49	0.72	12	0.11	7077.00	83885.00	91300	20230726	-34.17	44100	20231101	36.28	71000	-15.35	20240723	45100	33.26	20240117	82100	-26.80	20230801	44100	36.28	20231101	1.42	N	267270	5000	942 억	3183492	N	N	446	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History