KissMeData/000490/price/prices-20230801.csv

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
20230831,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10200,-180,5,-1.73,915567030,89536,103.63,10440,10440,9900,13490,7270,10380,10225.64,4.83,0,-3928,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2455,6.55,0.74,12,0.37,1557.00,13722.00,13950,20230106,-26.88,9260,20220930,10.15,13950,-26.88,20230106,9820,3.87,20230818,13950,-26.88,20230106,9260,10.15,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,1143,N,00,N
20230831,150110,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10160,-220,5,-2.12,856735240,83757,96.94,10440,10440,9900,13490,7270,10380,10228.71,4.83,0,-3601,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2445,6.53,0.74,12,0.35,1557.00,13722.00,13950,20230106,-27.17,9260,20220930,9.72,13950,-27.17,20230106,9820,3.46,20230818,13950,-27.17,20230106,9260,9.72,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230831,140112,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10140,-240,5,-2.31,784163330,76605,88.66,10440,10440,9900,13490,7270,10380,10236.33,4.83,0,-3027,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2440,6.51,0.74,12,0.32,1557.00,13722.00,13950,20230106,-27.31,9260,20220930,9.50,13950,-27.31,20230106,9820,3.26,20230818,13950,-27.31,20230106,9260,9.50,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230831,130112,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10180,-200,5,-1.93,677674060,66119,76.53,10440,10440,9900,13490,7270,10380,10249.19,4.83,0,-3319,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2450,6.54,0.74,12,0.27,1557.00,13722.00,13950,20230106,-27.03,9260,20220930,9.94,13950,-27.03,20230106,9820,3.67,20230818,13950,-27.03,20230106,9260,9.94,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230831,120110,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10330,-50,5,-0.48,346466710,33502,38.78,10440,10440,10270,13490,7270,10380,10341.60,4.83,0,-7687,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2486,6.63,0.75,12,0.14,1557.00,13722.00,13950,20230106,-25.95,9260,20220930,11.56,13950,-25.95,20230106,9820,5.19,20230818,13950,-25.95,20230106,9260,11.56,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230831,110113,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10280,-100,5,-0.96,298290410,28832,33.37,10440,10440,10280,13490,7270,10380,10345.74,4.83,0,-7510,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2474,6.60,0.75,12,0.12,1557.00,13722.00,13950,20230106,-26.31,9260,20220930,11.02,13950,-26.31,20230106,9820,4.68,20230818,13950,-26.31,20230106,9260,11.02,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230831,100113,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10360,-20,5,-0.19,204176480,19706,22.81,10440,10440,10310,13490,7270,10380,10361.07,4.83,0,-2910,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2493,6.65,0.75,12,0.08,1557.00,13722.00,13950,20230106,-25.73,9260,20220930,11.88,13950,-25.73,20230106,9820,5.50,20230818,13950,-25.73,20230106,9260,11.88,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230831,090109,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10400,20,2,0.19,15992720,1535,1.78,10440,10440,10400,13490,7270,10380,10420.34,4.83,0,-916,10673,10526,10423,10276,10173,10475,10225,241,3110,1000,7880,10,1,24065625,2503,6.68,0.76,12,0.01,1557.00,13722.00,13950,20230106,-25.45,9260,20220930,12.31,13950,-25.45,20230106,9820,5.91,20230818,13950,-25.45,20230106,9260,12.31,20220930,2.13,N,000490,1000,240 억,,1162065,N,N,0,N,00,N
20230830,160108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10380,60,2,0.58,894654270,86043,140.44,10530,10570,10320,13410,7230,10320,10397.77,4.98,0,-36242,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2498,6.67,0.76,12,0.36,1557.00,13722.00,13950,20230106,-25.59,9260,20220930,12.10,13950,-25.59,20230106,9820,5.70,20230818,13950,-25.59,20230106,9260,12.10,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,150110,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10350,30,2,0.29,854384130,82159,134.10,10530,10570,10320,13410,7230,10320,10399.16,4.98,0,-35893,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2491,6.65,0.75,12,0.34,1557.00,13722.00,13950,20230106,-25.81,9260,20220930,11.77,13950,-25.81,20230106,9820,5.40,20230818,13950,-25.81,20230106,9260,11.77,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,140113,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10340,20,2,0.19,786908380,75649,123.47,10530,10570,10320,13410,7230,10320,10402.11,4.98,0,-34097,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2488,6.64,0.75,12,0.31,1557.00,13722.00,13950,20230106,-25.88,9260,20220930,11.66,13950,-25.88,20230106,9820,5.30,20230818,13950,-25.88,20230106,9260,11.66,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,130112,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10340,20,2,0.19,631724900,60685,99.05,10530,10570,10320,13410,7230,10320,10409.92,4.98,0,-28543,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2488,6.64,0.75,12,0.25,1557.00,13722.00,13950,20230106,-25.88,9260,20220930,11.66,13950,-25.88,20230106,9820,5.30,20230818,13950,-25.88,20230106,9260,11.66,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,120112,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10370,50,2,0.48,510113990,48922,79.85,10530,10570,10350,13410,7230,10320,10427.11,4.98,0,-20736,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2496,6.66,0.76,12,0.20,1557.00,13722.00,13950,20230106,-25.66,9260,20220930,11.99,13950,-25.66,20230106,9820,5.60,20230818,13950,-25.66,20230106,9260,11.99,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,110116,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10390,70,2,0.68,454052350,43517,71.03,10530,10570,10350,13410,7230,10320,10433.93,4.98,0,-18158,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2500,6.67,0.76,12,0.18,1557.00,13722.00,13950,20230106,-25.52,9260,20220930,12.20,13950,-25.52,20230106,9820,5.80,20230818,13950,-25.52,20230106,9260,12.20,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,100111,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10400,80,2,0.78,354695330,33939,55.39,10530,10570,10350,13410,7230,10320,10451.00,4.98,0,-14259,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2503,6.68,0.76,12,0.14,1557.00,13722.00,13950,20230106,-25.45,9260,20220930,12.31,13950,-25.45,20230106,9820,5.91,20230818,13950,-25.45,20230106,9260,12.31,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230830,090109,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,130,2,1.26,101588930,9653,15.76,10530,10570,10450,13410,7230,10320,10524.29,4.98,0,-5198,10533,10426,10303,10196,10073,10480,10250,241,3090,1000,7840,10,1,24065625,2515,6.71,0.76,12,0.04,1557.00,13722.00,13950,20230106,-25.09,9260,20220930,12.85,13950,-25.09,20230106,9820,6.42,20230818,13950,-25.09,20230106,9260,12.85,20220930,2.22,N,000490,1000,240 억,,1198802,N,N,0,N,00,N
20230829,160108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10320,90,2,0.88,628395940,60829,80.56,10230,10410,10180,13290,7170,10230,10330.56,4.94,0,10591,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2484,6.63,0.75,12,0.25,1557.00,13722.00,13950,20230106,-26.02,9260,20220930,11.45,13950,-26.02,20230106,9820,5.09,20230818,13950,-26.02,20230106,9260,11.45,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,150111,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10280,50,2,0.49,601901780,58255,77.15,10230,10410,10180,13290,7170,10230,10332.19,4.94,0,10424,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2474,6.60,0.75,12,0.24,1557.00,13722.00,13950,20230106,-26.31,9260,20220930,11.02,13950,-26.31,20230106,9820,4.68,20230818,13950,-26.31,20230106,9260,11.02,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,140111,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10340,110,2,1.08,526664710,50940,67.46,10230,10410,10180,13290,7170,10230,10338.92,4.94,0,9771,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2488,6.64,0.75,12,0.21,1557.00,13722.00,13950,20230106,-25.88,9260,20220930,11.66,13950,-25.88,20230106,9820,5.30,20230818,13950,-25.88,20230106,9260,11.66,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,130109,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10340,110,2,1.08,502368300,48581,64.34,10230,10410,10180,13290,7170,10230,10340.84,4.94,0,10932,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2488,6.64,0.75,12,0.20,1557.00,13722.00,13950,20230106,-25.88,9260,20220930,11.66,13950,-25.88,20230106,9820,5.30,20230818,13950,-25.88,20230106,9260,11.66,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,120111,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10320,90,2,0.88,446353440,43142,57.13,10230,10410,10180,13290,7170,10230,10346.15,4.94,0,9523,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2484,6.63,0.75,12,0.18,1557.00,13722.00,13950,20230106,-26.02,9260,20220930,11.45,13950,-26.02,20230106,9820,5.09,20230818,13950,-26.02,20230106,9260,11.45,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,110120,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10390,160,2,1.56,357357380,34563,45.77,10230,10410,10180,13290,7170,10230,10339.30,4.94,0,9989,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2500,6.67,0.76,12,0.14,1557.00,13722.00,13950,20230106,-25.52,9260,20220930,12.20,13950,-25.52,20230106,9820,5.80,20230818,13950,-25.52,20230106,9260,12.20,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,100113,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10400,170,2,1.66,197510390,19160,25.37,10230,10400,10180,13290,7170,10230,10308.48,4.94,0,7791,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2503,6.68,0.76,12,0.08,1557.00,13722.00,13950,20230106,-25.45,9260,20220930,12.31,13950,-25.45,20230106,9820,5.91,20230818,13950,-25.45,20230106,9260,12.31,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230829,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10240,10,2,0.10,2425710,237,0.31,10230,10240,10230,13290,7170,10230,10235.06,4.94,0,107,10396,10312,10166,10082,9936,10355,10125,241,3060,1000,7770,10,1,24065625,2464,6.58,0.75,12,0.00,1557.00,13722.00,13950,20230106,-26.59,9260,20220930,10.58,13950,-26.59,20230106,9820,4.28,20230818,13950,-26.59,20230106,9260,10.58,20220930,2.16,N,000490,1000,240 억,,1189645,N,N,12,N,00,N
20230828,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10230,170,2,1.69,766436720,75307,87.60,10060,10250,10020,13070,7050,10060,10177.49,4.76,0,41085,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2462,6.57,0.75,12,0.31,1557.00,13722.00,13950,20230106,-26.67,9260,20220930,10.48,13950,-26.67,20230106,9820,4.18,20230818,13950,-26.67,20230106,9260,10.48,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,12,N,00,N
20230828,150108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10240,180,2,1.79,748349320,73538,85.55,10060,10250,10020,13070,7050,10060,10176.36,4.76,0,40861,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2464,6.58,0.75,12,0.31,1557.00,13722.00,13950,20230106,-26.59,9260,20220930,10.58,13950,-26.59,20230106,9820,4.28,20230818,13950,-26.59,20230106,9260,10.58,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230828,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10190,130,2,1.29,648256090,63748,74.16,10060,10250,10020,13070,7050,10060,10169.04,4.76,0,37921,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2452,6.54,0.74,12,0.26,1557.00,13722.00,13950,20230106,-26.95,9260,20220930,10.04,13950,-26.95,20230106,9820,3.77,20230818,13950,-26.95,20230106,9260,10.04,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230828,130108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10180,120,2,1.19,534179090,52555,61.14,10060,10250,10020,13070,7050,10060,10164.19,4.76,0,30897,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2450,6.54,0.74,12,0.22,1557.00,13722.00,13950,20230106,-27.03,9260,20220930,9.94,13950,-27.03,20230106,9820,3.67,20230818,13950,-27.03,20230106,9260,9.94,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230828,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10180,120,2,1.19,309320660,30436,35.41,10060,10250,10020,13070,7050,10060,10162.99,4.76,0,14523,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2450,6.54,0.74,12,0.13,1557.00,13722.00,13950,20230106,-27.03,9260,20220930,9.94,13950,-27.03,20230106,9820,3.67,20230818,13950,-27.03,20230106,9260,9.94,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230828,110108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10210,150,2,1.49,256209260,25229,29.35,10060,10250,10020,13070,7050,10060,10155.35,4.76,0,13383,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2457,6.56,0.74,12,0.10,1557.00,13722.00,13950,20230106,-26.81,9260,20220930,10.26,13950,-26.81,20230106,9820,3.97,20230818,13950,-26.81,20230106,9260,10.26,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230828,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10210,150,2,1.49,180932140,17866,20.78,10060,10230,10020,13070,7050,10060,10127.18,4.76,0,9133,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2457,6.56,0.74,12,0.07,1557.00,13722.00,13950,20230106,-26.81,9260,20220930,10.26,13950,-26.81,20230106,9820,3.97,20230818,13950,-26.81,20230106,9260,10.26,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230828,090108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10030,-30,5,-0.30,11463700,1140,1.33,10060,10090,10020,13070,7050,10060,10055.88,4.76,0,-26,10326,10192,10086,9952,9846,10140,9900,241,3010,1000,7640,10,1,24065625,2414,6.44,0.73,12,0.00,1557.00,13722.00,13950,20230106,-28.10,9260,20220930,8.32,13950,-28.10,20230106,9820,2.14,20230818,13950,-28.10,20230106,9260,8.32,20220930,2.14,N,000490,1000,240 억,,1146245,N,N,3,N,00,N
20230825,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10060,-120,5,-1.18,866510600,85712,83.35,10090,10220,9980,13230,7130,10180,10109.77,4.72,0,9350,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2421,6.46,0.73,12,0.36,1557.00,13722.00,13950,20230106,-27.89,9260,20220930,8.64,13950,-27.89,20230106,9820,2.44,20230818,13950,-27.89,20230106,9260,8.64,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,3,N,00,N
20230825,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10060,-120,5,-1.18,761217760,75235,73.16,10090,10220,9980,13230,7130,10180,10117.46,4.72,0,5293,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2421,6.46,0.73,12,0.31,1557.00,13722.00,13950,20230106,-27.89,9260,20220930,8.64,13950,-27.89,20230106,9820,2.44,20230818,13950,-27.89,20230106,9260,8.64,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230825,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10040,-140,5,-1.38,652871750,64461,62.69,10090,10220,9980,13230,7130,10180,10127.77,4.72,0,6086,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2416,6.45,0.73,12,0.27,1557.00,13722.00,13950,20230106,-28.03,9260,20220930,8.42,13950,-28.03,20230106,9820,2.24,20230818,13950,-28.03,20230106,9260,8.42,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230825,130108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10060,-120,5,-1.18,581760360,57392,55.81,10090,10220,9980,13230,7130,10180,10136.24,4.72,0,4975,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2421,6.46,0.73,12,0.24,1557.00,13722.00,13950,20230106,-27.89,9260,20220930,8.64,13950,-27.89,20230106,9820,2.44,20230818,13950,-27.89,20230106,9260,8.64,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230825,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10190,10,2,0.10,418085060,41178,40.04,10090,10220,10070,13230,7130,10180,10152.79,4.72,0,5907,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2452,6.54,0.74,12,0.17,1557.00,13722.00,13950,20230106,-26.95,9260,20220930,10.04,13950,-26.95,20230106,9820,3.77,20230818,13950,-26.95,20230106,9260,10.04,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230825,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10190,10,2,0.10,323995750,31951,31.07,10090,10220,10070,13230,7130,10180,10139.78,4.72,0,1000,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2452,6.54,0.74,12,0.13,1557.00,13722.00,13950,20230106,-26.95,9260,20220930,10.04,13950,-26.95,20230106,9820,3.77,20230818,13950,-26.95,20230106,9260,10.04,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230825,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10220,40,2,0.39,263577750,26028,25.31,10090,10220,10070,13230,7130,10180,10125.68,4.72,0,1983,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2460,6.56,0.74,12,0.11,1557.00,13722.00,13950,20230106,-26.74,9260,20220930,10.37,13950,-26.74,20230106,9820,4.07,20230818,13950,-26.74,20230106,9260,10.37,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230825,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10080,-100,5,-0.98,28133780,2785,2.71,10090,10090,10070,13230,7130,10180,10085.18,4.72,0,-1505,10440,10310,10220,10090,10000,10265,10045,241,3050,1000,7730,10,1,24065625,2426,6.47,0.73,12,0.01,1557.00,13722.00,13950,20230106,-27.74,9260,20220930,8.86,13950,-27.74,20230106,9820,2.65,20230818,13950,-27.74,20230106,9260,8.86,20220930,2.10,N,000490,1000,240 억,,1136733,N,N,10,N,00,N
20230824,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10180,-80,5,-0.78,912007170,89523,77.62,10280,10350,10130,13330,7190,10260,10188.48,4.75,0,-2700,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2450,6.54,0.74,12,0.37,1557.00,13722.00,13950,20230106,-27.03,9260,20220930,9.94,13950,-27.03,20230106,9820,3.67,20230818,13950,-27.03,20230106,9260,9.94,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,10,N,00,N
20230824,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10260,0,3,0.00,708253330,69514,60.28,10280,10350,10130,13330,7190,10260,10188.64,4.75,0,-4069,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2469,6.59,0.75,12,0.29,1557.00,13722.00,13950,20230106,-26.45,9260,20220930,10.80,13950,-26.45,20230106,9820,4.48,20230818,13950,-26.45,20230106,9260,10.80,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230824,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10200,-60,5,-0.58,666306580,65424,56.73,10280,10350,10130,13330,7190,10260,10184.44,4.75,0,-3451,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2455,6.55,0.74,12,0.27,1557.00,13722.00,13950,20230106,-26.88,9260,20220930,10.15,13950,-26.88,20230106,9820,3.87,20230818,13950,-26.88,20230106,9260,10.15,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230824,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10160,-100,5,-0.97,639131640,62765,54.42,10280,10350,10130,13330,7190,10260,10182.93,4.75,0,-2331,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2445,6.53,0.74,12,0.26,1557.00,13722.00,13950,20230106,-27.17,9260,20220930,9.72,13950,-27.17,20230106,9820,3.46,20230818,13950,-27.17,20230106,9260,9.72,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230824,120108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10220,-40,5,-0.39,555502590,54561,47.31,10280,10350,10130,13330,7190,10260,10181.31,4.75,0,-1568,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2460,6.56,0.74,12,0.23,1557.00,13722.00,13950,20230106,-26.74,9260,20220930,10.37,13950,-26.74,20230106,9820,4.07,20230818,13950,-26.74,20230106,9260,10.37,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230824,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10180,-80,5,-0.78,451958080,44397,38.50,10280,10350,10130,13330,7190,10260,10179.92,4.75,0,-1732,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2450,6.54,0.74,12,0.18,1557.00,13722.00,13950,20230106,-27.03,9260,20220930,9.94,13950,-27.03,20230106,9820,3.67,20230818,13950,-27.03,20230106,9260,9.94,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230824,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10170,-90,5,-0.88,142983890,14049,12.18,10280,10350,10130,13330,7190,10260,10177.51,4.75,0,-4631,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2447,6.53,0.74,12,0.06,1557.00,13722.00,13950,20230106,-27.10,9260,20220930,9.83,13950,-27.10,20230106,9820,3.56,20230818,13950,-27.10,20230106,9260,9.83,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230824,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10280,20,2,0.19,894340,87,0.08,10280,10280,10280,13330,7190,10260,10280.00,4.75,0,-17,10660,10460,10220,10020,9780,10560,10120,241,3070,1000,7790,10,1,24065625,2474,6.60,0.75,12,0.00,1557.00,13722.00,13950,20230106,-26.31,9260,20220930,11.02,13950,-26.31,20230106,9820,4.68,20230818,13950,-26.31,20230106,9260,11.02,20220930,2.11,N,000490,1000,240 억,,1142565,N,N,13,N,00,N
20230823,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10260,210,2,2.09,1178214530,115161,113.58,10050,10420,9980,13060,7040,10050,10231.00,4.57,0,36936,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2469,6.59,0.75,12,0.48,1557.00,13722.00,13950,20230106,-26.45,9260,20220930,10.80,13950,-26.45,20230106,9820,4.48,20230818,13950,-26.45,20230106,9260,10.80,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,13,N,00,N
20230823,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10200,150,2,1.49,1141628960,111579,110.05,10050,10420,9980,13060,7040,10050,10231.58,4.57,0,35049,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2455,6.55,0.74,12,0.46,1557.00,13722.00,13950,20230106,-26.88,9260,20220930,10.15,13950,-26.88,20230106,9820,3.87,20230818,13950,-26.88,20230106,9260,10.15,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230823,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10250,200,2,1.99,1033927600,101046,99.66,10050,10420,9980,13060,7040,10050,10232.25,4.57,0,31064,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2467,6.58,0.75,12,0.42,1557.00,13722.00,13950,20230106,-26.52,9260,20220930,10.69,13950,-26.52,20230106,9820,4.38,20230818,13950,-26.52,20230106,9260,10.69,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230823,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10280,230,2,2.29,957852540,93617,92.33,10050,10420,9980,13060,7040,10050,10231.61,4.57,0,30032,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2474,6.60,0.75,12,0.39,1557.00,13722.00,13950,20230106,-26.31,9260,20220930,11.02,13950,-26.31,20230106,9820,4.68,20230818,13950,-26.31,20230106,9260,11.02,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230823,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10270,220,2,2.19,920072580,89941,88.71,10050,10420,9980,13060,7040,10050,10229.73,4.57,0,29262,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2472,6.60,0.75,12,0.37,1557.00,13722.00,13950,20230106,-26.38,9260,20220930,10.91,13950,-26.38,20230106,9820,4.58,20230818,13950,-26.38,20230106,9260,10.91,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230823,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10370,320,2,3.18,797397050,78055,76.98,10050,10420,9980,13060,7040,10050,10215.84,4.57,0,24520,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2496,6.66,0.76,12,0.32,1557.00,13722.00,13950,20230106,-25.66,9260,20220930,11.99,13950,-25.66,20230106,9820,5.60,20230818,13950,-25.66,20230106,9260,11.99,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230823,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10190,140,2,1.39,400570980,39631,39.09,10050,10220,9980,13060,7040,10050,10107.52,4.57,0,15921,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2452,6.54,0.74,12,0.16,1557.00,13722.00,13950,20230106,-26.95,9260,20220930,10.04,13950,-26.95,20230106,9820,3.77,20230818,13950,-26.95,20230106,9260,10.04,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230823,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,-50,5,-0.50,13735810,1372,1.35,10050,10050,10000,13060,7040,10050,10011.52,4.57,0,-827,10210,10130,10020,9940,9830,10170,9980,241,3010,1000,7630,10,1,24065625,2407,6.42,0.73,12,0.01,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9820,1.83,20230818,13950,-28.32,20230106,9260,7.99,20220930,2.11,N,000490,1000,240 억,,1098995,N,N,10,N,00,N
20230822,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10050,80,2,0.80,1000859570,100214,108.55,10000,10100,9910,12960,6980,9970,9987.22,4.55,0,6995,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2419,6.45,0.73,12,0.42,1557.00,13722.00,13950,20230106,-27.96,9260,20220930,8.53,13950,-27.96,20230106,9820,2.34,20230818,13950,-27.96,20230106,9260,8.53,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,10,N,00,N
20230822,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10010,40,2,0.40,964983500,96637,104.67,10000,10100,9910,12960,6980,9970,9985.65,4.55,0,7503,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2409,6.43,0.73,12,0.40,1557.00,13722.00,13950,20230106,-28.24,9260,20220930,8.10,13950,-28.24,20230106,9820,1.93,20230818,13950,-28.24,20230106,9260,8.10,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230822,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,30,2,0.30,920265620,92161,99.83,10000,10100,9910,12960,6980,9970,9985.41,4.55,0,7336,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2407,6.42,0.73,12,0.38,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9820,1.83,20230818,13950,-28.32,20230106,9260,7.99,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230822,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10010,40,2,0.40,843549670,84520,91.55,10000,10080,9910,12960,6980,9970,9980.47,4.55,0,7532,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2409,6.43,0.73,12,0.35,1557.00,13722.00,13950,20230106,-28.24,9260,20220930,8.10,13950,-28.24,20230106,9820,1.93,20230818,13950,-28.24,20230106,9260,8.10,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230822,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10040,70,2,0.70,366833950,36784,39.84,10000,10060,9920,12960,6980,9970,9972.65,4.55,0,3159,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2416,6.45,0.73,12,0.15,1557.00,13722.00,13950,20230106,-28.03,9260,20220930,8.42,13950,-28.03,20230106,9820,2.24,20230818,13950,-28.03,20230106,9260,8.42,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230822,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10010,40,2,0.40,323023360,32405,35.10,10000,10060,9920,12960,6980,9970,9968.32,4.55,0,1673,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2409,6.43,0.73,12,0.13,1557.00,13722.00,13950,20230106,-28.24,9260,20220930,8.10,13950,-28.24,20230106,9820,1.93,20230818,13950,-28.24,20230106,9260,8.10,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230822,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9960,-10,5,-0.10,230675280,23172,25.10,10000,10060,9920,12960,6980,9970,9954.91,4.55,0,-681,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2397,6.40,0.73,12,0.10,1557.00,13722.00,13950,20230106,-28.60,9260,20220930,7.56,13950,-28.60,20230106,9820,1.43,20230818,13950,-28.60,20230106,9260,7.56,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230822,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,30,2,0.30,12323160,1232,1.33,10000,10060,10000,12960,6980,9970,10002.56,4.55,0,-70,10156,10062,10016,9922,9876,10040,9900,241,2990,1000,7570,10,1,24065625,2407,6.42,0.73,12,0.01,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9820,1.83,20230818,13950,-28.32,20230106,9260,7.99,20220930,2.06,N,000490,1000,240 억,,1095727,N,N,21,N,00,N
20230821,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9970,-140,5,-1.38,922269930,92214,64.32,9970,10110,9970,13140,7080,10110,10001.55,4.56,0,-5710,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2399,6.40,0.73,12,0.38,1557.00,13722.00,13950,20230106,-28.53,9260,20220930,7.67,13950,-28.53,20230106,9820,1.53,20230818,13950,-28.53,20230106,9260,7.67,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,21,N,00,N
20230821,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9990,-120,5,-1.19,843215480,84292,58.80,9970,10110,9970,13140,7080,10110,10003.51,4.56,0,-5575,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2404,6.42,0.73,12,0.35,1557.00,13722.00,13950,20230106,-28.39,9260,20220930,7.88,13950,-28.39,20230106,9820,1.73,20230818,13950,-28.39,20230106,9260,7.88,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230821,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9990,-120,5,-1.19,761653040,76141,53.11,9970,10110,9970,13140,7080,10110,10003.19,4.56,0,-3930,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2404,6.42,0.73,12,0.32,1557.00,13722.00,13950,20230106,-28.39,9260,20220930,7.88,13950,-28.39,20230106,9820,1.73,20230818,13950,-28.39,20230106,9260,7.88,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230821,130108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9990,-120,5,-1.19,636474320,63612,44.37,9970,10110,9970,13140,7080,10110,10005.57,4.56,0,-3056,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2404,6.42,0.73,12,0.26,1557.00,13722.00,13950,20230106,-28.39,9260,20220930,7.88,13950,-28.39,20230106,9820,1.73,20230818,13950,-28.39,20230106,9260,7.88,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230821,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10010,-100,5,-0.99,552456060,55208,38.51,9970,10110,9970,13140,7080,10110,10006.81,4.56,0,-3035,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2409,6.43,0.73,12,0.23,1557.00,13722.00,13950,20230106,-28.24,9260,20220930,8.10,13950,-28.24,20230106,9820,1.93,20230818,13950,-28.24,20230106,9260,8.10,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230821,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10030,-80,5,-0.79,449729550,44950,31.35,9970,10110,9970,13140,7080,10110,10005.11,4.56,0,-3531,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2414,6.44,0.73,12,0.19,1557.00,13722.00,13950,20230106,-28.10,9260,20220930,8.32,13950,-28.10,20230106,9820,2.14,20230818,13950,-28.10,20230106,9260,8.32,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230821,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,-110,5,-1.09,306319550,30635,21.37,9970,10110,9970,13140,7080,10110,9999.01,4.56,0,-4972,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2407,6.42,0.73,12,0.13,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9820,1.83,20230818,13950,-28.32,20230106,9260,7.99,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230821,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10080,-30,5,-0.30,62412440,6260,4.37,9970,10080,9970,13140,7080,10110,9970.04,4.56,0,-97,10490,10300,10060,9870,9630,10395,9965,241,3030,1000,7680,10,1,24065625,2426,6.47,0.73,12,0.03,1557.00,13722.00,13950,20230106,-27.74,9260,20220930,8.86,13950,-27.74,20230106,9820,2.65,20230818,13950,-27.74,20230106,9260,8.86,20220930,2.24,N,000490,1000,240 억,,1097823,N,N,53,N,00,N
20230818,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10110,110,2,1.10,1417404970,142690,64.73,9930,10250,9820,13000,7000,10000,9933.21,4.54,0,2640,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2433,6.49,0.74,12,0.59,1557.00,13722.00,13950,20230106,-27.53,9260,20220930,9.18,13950,-27.53,20230106,9820,2.95,20230818,13950,-27.53,20230106,9260,9.18,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,53,N,00,N
20230818,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10140,140,2,1.40,1237146510,124966,56.69,9930,10150,9820,13000,7000,10000,9899.86,4.54,0,6545,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2440,6.51,0.74,12,0.52,1557.00,13722.00,13950,20230106,-27.31,9260,20220930,9.50,13950,-27.31,20230106,9820,3.26,20230818,13950,-27.31,20230106,9260,9.50,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230818,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9960,-40,5,-0.40,1061865820,107414,48.73,9930,9990,9820,13000,7000,10000,9885.73,4.54,0,5534,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2397,6.40,0.73,12,0.45,1557.00,13722.00,13950,20230106,-28.60,9260,20220930,7.56,13950,-28.60,20230106,9820,1.43,20230818,13950,-28.60,20230106,9260,7.56,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230818,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9930,-70,5,-0.70,972676850,98422,44.65,9930,9990,9820,13000,7000,10000,9882.72,4.54,0,4780,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2390,6.38,0.72,12,0.41,1557.00,13722.00,13950,20230106,-28.82,9260,20220930,7.24,13950,-28.82,20230106,9820,1.12,20230818,13950,-28.82,20230106,9260,7.24,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230818,120108,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9910,-90,5,-0.90,847518000,85825,38.93,9930,9990,9820,13000,7000,10000,9874.95,4.54,0,2555,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2385,6.36,0.72,12,0.36,1557.00,13722.00,13950,20230106,-28.96,9260,20220930,7.02,13950,-28.96,20230106,9820,0.92,20230818,13950,-28.96,20230106,9260,7.02,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230818,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9860,-140,5,-1.40,723911120,73337,33.27,9930,9990,9820,13000,7000,10000,9871.02,4.54,0,-3074,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2373,6.33,0.72,12,0.30,1557.00,13722.00,13950,20230106,-29.32,9260,20220930,6.48,13950,-29.32,20230106,9820,0.41,20230818,13950,-29.32,20230106,9260,6.48,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230818,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9870,-130,5,-1.30,419095860,42381,19.23,9930,9990,9840,13000,7000,10000,9888.76,4.54,0,-4095,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2375,6.34,0.72,12,0.18,1557.00,13722.00,13950,20230106,-29.25,9260,20220930,6.59,13950,-29.25,20230106,9840,0.30,20230818,13950,-29.25,20230106,9260,6.59,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230818,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9910,-90,5,-0.90,15199060,1531,0.69,9930,9990,9910,13000,7000,10000,9927.44,4.54,0,-271,10380,10190,10050,9860,9720,10120,9790,241,3000,1000,7600,10,1,24065625,2385,6.36,0.72,12,0.01,1557.00,13722.00,13950,20230106,-28.96,9260,20220930,7.02,13950,-28.96,20230106,9910,0.00,20230818,13950,-28.96,20230106,9260,7.02,20220930,2.42,N,000490,1000,240 억,,1093309,N,N,11,N,00,N
20230817,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,-270,5,-2.63,2195117630,219570,62.18,10240,10240,9910,13350,7190,10270,9997.28,4.56,0,-3018,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2407,6.42,0.73,12,0.91,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9910,0.91,20230817,13950,-28.32,20230106,9260,7.99,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,11,N,00,N
20230817,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10050,-220,5,-2.14,2077692680,207841,58.86,10240,10240,9910,13350,7190,10270,9996.49,4.56,0,-4857,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2419,6.45,0.73,12,0.86,1557.00,13722.00,13950,20230106,-27.96,9260,20220930,8.53,13950,-27.96,20230106,9910,1.41,20230817,13950,-27.96,20230106,9260,8.53,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230817,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10070,-200,5,-1.95,1692750760,169344,47.96,10240,10240,9910,13350,7190,10270,9995.86,4.56,0,-8738,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2423,6.47,0.73,12,0.70,1557.00,13722.00,13950,20230106,-27.81,9260,20220930,8.75,13950,-27.81,20230106,9910,1.61,20230817,13950,-27.81,20230106,9260,8.75,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230817,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10090,-180,5,-1.75,1601647760,160312,45.40,10240,10240,9910,13350,7190,10270,9990.74,4.56,0,-10968,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2428,6.48,0.74,12,0.67,1557.00,13722.00,13950,20230106,-27.67,9260,20220930,8.96,13950,-27.67,20230106,9910,1.82,20230817,13950,-27.67,20230106,9260,8.96,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230817,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,-270,5,-2.63,1519836820,152171,43.10,10240,10240,9910,13350,7190,10270,9987.61,4.56,0,-10222,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2407,6.42,0.73,12,0.63,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9910,0.91,20230817,13950,-28.32,20230106,9260,7.99,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230817,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,9950,-320,5,-3.12,1242041970,124255,35.19,10240,10240,9930,13350,7190,10270,9995.82,4.56,0,-13583,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2395,6.39,0.73,12,0.52,1557.00,13722.00,13950,20230106,-28.67,9260,20220930,7.45,13950,-28.67,20230106,9930,0.20,20230817,13950,-28.67,20230106,9260,7.45,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230817,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10000,-270,5,-2.63,756601770,75567,21.40,10240,10240,9940,13350,7190,10270,10012.19,4.56,0,-11908,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2407,6.42,0.73,12,0.31,1557.00,13722.00,13950,20230106,-28.32,9260,20220930,7.99,13950,-28.32,20230106,9940,0.60,20230817,13950,-28.32,20230106,9260,7.99,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230817,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10220,-50,5,-0.49,4914890,480,0.14,10240,10240,10220,13350,7190,10270,10236.42,4.56,0,-91,10896,10582,10386,10072,9876,10485,9975,241,3080,1000,7800,10,1,24065625,2460,6.56,0.74,12,0.00,1557.00,13722.00,13950,20230106,-26.74,9260,20220930,10.37,13950,-26.74,20230106,10190,0.29,20230816,13950,-26.74,20230106,9260,10.37,20220930,2.37,N,000490,1000,240 억,,1097444,N,N,0,N,00,N
20230816,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10270,-620,5,-5.69,3633429620,351500,272.63,10600,10700,10190,14150,7630,10890,10336.84,4.80,0,-54237,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2472,6.60,0.75,12,1.46,1557.00,13722.00,13950,20230106,-26.38,9260,20220930,10.91,13950,-26.38,20230106,10190,0.79,20230816,13950,-26.38,20230106,9260,10.91,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10240,-650,5,-5.97,3503612200,338837,262.81,10600,10700,10190,14150,7630,10890,10339.79,4.80,0,-53688,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2464,6.58,0.75,12,1.41,1557.00,13722.00,13950,20230106,-26.59,9260,20220930,10.58,13950,-26.59,20230106,10190,0.49,20230816,13950,-26.59,20230106,9260,10.58,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10200,-690,5,-6.34,3265553520,315545,244.75,10600,10700,10190,14150,7630,10890,10348.59,4.80,0,-53655,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2455,6.55,0.74,12,1.31,1557.00,13722.00,13950,20230106,-26.88,9260,20220930,10.15,13950,-26.88,20230106,10190,0.10,20230816,13950,-26.88,20230106,9260,10.15,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10320,-570,5,-5.23,2529602620,243748,189.06,10600,10700,10270,14150,7630,10890,10377.52,4.80,0,-48250,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2484,6.63,0.75,12,1.01,1557.00,13722.00,13950,20230106,-26.02,9260,20220930,11.45,13950,-26.02,20230106,10270,0.49,20230816,13950,-26.02,20230106,9260,11.45,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10300,-590,5,-5.42,2270205780,218583,169.54,10600,10700,10270,14150,7630,10890,10385.55,4.80,0,-49240,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2479,6.62,0.75,12,0.91,1557.00,13722.00,13950,20230106,-26.16,9260,20220930,11.23,13950,-26.16,20230106,10270,0.29,20230816,13950,-26.16,20230106,9260,11.23,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10310,-580,5,-5.33,1864829730,179200,138.99,10600,10700,10270,14150,7630,10890,10405.88,4.80,0,-40439,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2481,6.62,0.75,12,0.74,1557.00,13722.00,13950,20230106,-26.09,9260,20220930,11.34,13950,-26.09,20230106,10270,0.39,20230816,13950,-26.09,20230106,9260,11.34,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10360,-530,5,-4.87,1388889600,133138,103.27,10600,10700,10270,14150,7630,10890,10431.27,4.80,0,-35203,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2493,6.65,0.75,12,0.55,1557.00,13722.00,13950,20230106,-25.73,9260,20220930,11.88,13950,-25.73,20230106,10270,0.88,20230816,13950,-25.73,20230106,9260,11.88,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230816,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10670,-220,5,-2.02,123826850,11669,9.05,10600,10700,10600,14150,7630,10890,10606.75,4.80,0,-1209,11143,11016,10833,10706,10523,11080,10770,241,3260,1000,8270,10,1,24065625,2568,6.85,0.78,12,0.05,1557.00,13722.00,13950,20230106,-23.51,9260,20220930,15.23,13950,-23.51,20230106,10280,3.79,20230726,13950,-23.51,20230106,9260,15.23,20220930,2.36,N,000490,1000,240 억,,1155302,N,N,0,N,00,N
20230814,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10890,100,2,0.93,1331105260,123129,126.89,10810,10960,10650,14020,7560,10790,10810.47,4.78,0,3999,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2621,6.99,0.79,12,0.51,1557.00,13722.00,13950,20230106,-21.94,9260,20220930,17.60,13950,-21.94,20230106,10280,5.93,20230726,13950,-21.94,20230106,9260,17.60,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10780,-10,5,-0.09,1056154890,97804,100.79,10810,10950,10650,14020,7560,10790,10798.71,4.78,0,-1964,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2594,6.92,0.79,12,0.41,1557.00,13722.00,13950,20230106,-22.72,9260,20220930,16.41,13950,-22.72,20230106,10280,4.86,20230726,13950,-22.72,20230106,9260,16.41,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10820,30,2,0.28,890223750,82417,84.93,10810,10950,10650,14020,7560,10790,10801.50,4.78,0,-3833,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2604,6.95,0.79,12,0.34,1557.00,13722.00,13950,20230106,-22.44,9260,20220930,16.85,13950,-22.44,20230106,10280,5.25,20230726,13950,-22.44,20230106,9260,16.85,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10780,-10,5,-0.09,632431470,58736,60.53,10810,10920,10650,14020,7560,10790,10767.25,4.78,0,-9738,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2594,6.92,0.79,12,0.24,1557.00,13722.00,13950,20230106,-22.72,9260,20220930,16.41,13950,-22.72,20230106,10280,4.86,20230726,13950,-22.72,20230106,9260,16.41,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,120107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10790,0,3,0.00,558193250,51854,53.44,10810,10920,10650,14020,7560,10790,10764.57,4.78,0,-9989,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2597,6.93,0.79,12,0.22,1557.00,13722.00,13950,20230106,-22.65,9260,20220930,16.52,13950,-22.65,20230106,10280,4.96,20230726,13950,-22.65,20230106,9260,16.52,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10750,-40,5,-0.37,516465960,47976,49.44,10810,10920,10650,14020,7560,10790,10764.94,4.78,0,-10354,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2587,6.90,0.78,12,0.20,1557.00,13722.00,13950,20230106,-22.94,9260,20220930,16.09,13950,-22.94,20230106,10280,4.57,20230726,13950,-22.94,20230106,9260,16.09,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10750,-40,5,-0.37,395540770,36732,37.85,10810,10920,10650,14020,7560,10790,10768.12,4.78,0,-11072,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2587,6.90,0.78,12,0.15,1557.00,13722.00,13950,20230106,-22.94,9260,20220930,16.09,13950,-22.94,20230106,10280,4.57,20230726,13950,-22.94,20230106,9260,16.09,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230814,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10920,130,2,1.20,47863000,4404,4.54,10810,10920,10760,14020,7560,10790,10873.38,4.78,0,-1079,10903,10846,10793,10736,10683,10820,10710,241,3230,1000,8200,10,1,24065625,2628,7.01,0.80,12,0.02,1557.00,13722.00,13950,20230106,-21.72,9260,20220930,17.93,13950,-21.72,20230106,10280,6.23,20230726,13950,-21.72,20230106,9260,17.93,20220930,2.37,N,000490,1000,240 억,,1151385,N,N,0,N,00,N
20230811,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10790,0,3,0.00,1043049830,96782,65.95,10830,10850,10740,14020,7560,10790,10777.28,4.87,0,-19177,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2597,6.93,0.79,12,0.40,1557.00,13722.00,13950,20230106,-22.65,9260,20220930,16.52,13950,-22.65,20230106,10280,4.96,20230726,13950,-22.65,20230106,9260,16.52,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10760,-30,5,-0.28,983722410,91273,62.20,10830,10850,10740,14020,7560,10790,10777.80,4.87,0,-16356,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2589,6.91,0.78,12,0.38,1557.00,13722.00,13950,20230106,-22.87,9260,20220930,16.20,13950,-22.87,20230106,10280,4.67,20230726,13950,-22.87,20230106,9260,16.20,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,140107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,-20,5,-0.19,726675800,67385,45.92,10830,10850,10740,14020,7560,10790,10783.94,4.87,0,-7790,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2592,6.92,0.78,12,0.28,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,-20,5,-0.19,634037920,58795,40.07,10830,10850,10740,14020,7560,10790,10783.87,4.87,0,-5201,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2592,6.92,0.78,12,0.24,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,-20,5,-0.19,592074090,54907,37.42,10830,10850,10740,14020,7560,10790,10783.22,4.87,0,-4753,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2592,6.92,0.78,12,0.23,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10760,-30,5,-0.28,392058550,36390,24.80,10830,10850,10740,14020,7560,10790,10773.80,4.87,0,-1289,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2589,6.91,0.78,12,0.15,1557.00,13722.00,13950,20230106,-22.87,9260,20220930,16.20,13950,-22.87,20230106,10280,4.67,20230726,13950,-22.87,20230106,9260,16.20,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,-20,5,-0.19,256759610,23832,16.24,10830,10850,10740,14020,7560,10790,10773.73,4.87,0,-666,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2592,6.92,0.78,12,0.10,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230811,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10790,0,3,0.00,8616970,797,0.54,10830,10830,10790,14020,7560,10790,10811.76,4.87,0,-285,11143,10966,10683,10506,10223,11055,10595,241,3230,1000,8200,10,1,24065625,2597,6.93,0.79,12,0.00,1557.00,13722.00,13950,20230106,-22.65,9260,20220930,16.52,13950,-22.65,20230106,10280,4.96,20230726,13950,-22.65,20230106,9260,16.52,20220930,2.36,N,000490,1000,240 억,,1170907,N,N,10,N,00,N
20230810,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10790,230,2,2.18,1550684330,145210,178.67,10600,10860,10400,13720,7400,10560,10679.50,4.76,0,11511,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2597,6.93,0.79,12,0.60,1557.00,13722.00,13950,20230106,-22.65,9260,20220930,16.52,13950,-22.65,20230106,10280,4.96,20230726,13950,-22.65,20230106,9260,16.52,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,10,N,00,N
20230810,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,210,2,1.99,1506420970,141098,173.61,10600,10860,10400,13720,7400,10560,10677.02,4.76,0,11731,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2592,6.92,0.78,12,0.59,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230810,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10800,240,2,2.27,1413972470,132528,163.06,10600,10860,10400,13720,7400,10560,10669.84,4.76,0,13566,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2599,6.94,0.79,12,0.55,1557.00,13722.00,13950,20230106,-22.58,9260,20220930,16.63,13950,-22.58,20230106,10280,5.06,20230726,13950,-22.58,20230106,9260,16.63,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230810,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10850,290,2,2.75,1286728120,120772,148.60,10600,10860,10400,13720,7400,10560,10654.76,4.76,0,15335,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2611,6.97,0.79,12,0.50,1557.00,13722.00,13950,20230106,-22.22,9260,20220930,17.17,13950,-22.22,20230106,10280,5.54,20230726,13950,-22.22,20230106,9260,17.17,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230810,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,210,2,1.99,933172380,88085,108.38,10600,10800,10400,13720,7400,10560,10594.28,4.76,0,8611,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2592,6.92,0.78,12,0.37,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230810,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10530,-30,5,-0.28,424098070,40369,49.67,10600,10600,10400,13720,7400,10560,10504.54,4.76,0,-4184,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2534,6.76,0.77,12,0.17,1557.00,13722.00,13950,20230106,-24.52,9260,20220930,13.71,13950,-24.52,20230106,10280,2.43,20230726,13950,-24.52,20230106,9260,13.71,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230810,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10510,-50,5,-0.47,260663380,24833,30.55,10600,10600,10400,13720,7400,10560,10494.75,4.76,0,-1289,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2529,6.75,0.77,12,0.10,1557.00,13722.00,13950,20230106,-24.66,9260,20220930,13.50,13950,-24.66,20230106,10280,2.24,20230726,13950,-24.66,20230106,9260,13.50,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230810,090107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10560,0,3,0.00,14232240,1346,1.66,10600,10600,10560,13720,7400,10560,10589.81,4.76,0,-201,10746,10652,10506,10412,10266,10700,10460,241,3160,1000,8020,10,1,24065625,2541,6.78,0.77,12,0.01,1557.00,13722.00,13950,20230106,-24.30,9260,20220930,14.04,13950,-24.30,20230106,10280,2.72,20230726,13950,-24.30,20230106,9260,14.04,20220930,2.30,N,000490,1000,240 억,,1145327,N,N,1,N,00,N
20230809,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10560,120,2,1.15,845391500,80800,75.59,10430,10600,10360,13570,7310,10440,10461.83,4.74,0,5178,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2541,6.78,0.77,12,0.34,1557.00,13722.00,13950,20230106,-24.30,9260,20220930,14.04,13950,-24.30,20230106,10280,2.72,20230726,13950,-24.30,20230106,9260,14.04,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,1,N,00,N
20230809,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10550,110,2,1.05,786409390,75202,70.35,10430,10600,10360,13570,7310,10440,10457.30,4.74,0,3579,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2539,6.78,0.77,12,0.31,1557.00,13722.00,13950,20230106,-24.37,9260,20220930,13.93,13950,-24.37,20230106,10280,2.63,20230726,13950,-24.37,20230106,9260,13.93,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230809,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10510,70,2,0.67,696704050,66715,62.41,10430,10550,10360,13570,7310,10440,10442.99,4.74,0,3457,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2529,6.75,0.77,12,0.28,1557.00,13722.00,13950,20230106,-24.66,9260,20220930,13.50,13950,-24.66,20230106,10280,2.24,20230726,13950,-24.66,20230106,9260,13.50,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230809,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10470,30,2,0.29,524929030,50372,47.12,10430,10510,10360,13570,7310,10440,10421.03,4.74,0,-1818,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2520,6.72,0.76,12,0.21,1557.00,13722.00,13950,20230106,-24.95,9260,20220930,13.07,13950,-24.95,20230106,10280,1.85,20230726,13950,-24.95,20230106,9260,13.07,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230809,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10490,50,2,0.48,487350280,46781,43.76,10430,10510,10360,13570,7310,10440,10417.68,4.74,0,-3242,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2524,6.74,0.76,12,0.19,1557.00,13722.00,13950,20230106,-24.80,9260,20220930,13.28,13950,-24.80,20230106,10280,2.04,20230726,13950,-24.80,20230106,9260,13.28,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230809,110107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10410,-30,5,-0.29,346102330,33290,31.14,10430,10430,10360,13570,7310,10440,10396.53,4.74,0,-5427,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2505,6.69,0.76,12,0.14,1557.00,13722.00,13950,20230106,-25.38,9260,20220930,12.42,13950,-25.38,20230106,10280,1.26,20230726,13950,-25.38,20230106,9260,12.42,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230809,100107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10420,-20,5,-0.19,248340740,23889,22.35,10430,10430,10360,13570,7310,10440,10395.53,4.74,0,-4568,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2508,6.69,0.76,12,0.10,1557.00,13722.00,13950,20230106,-25.30,9260,20220930,12.53,13950,-25.30,20230106,10280,1.36,20230726,13950,-25.30,20230106,9260,12.53,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230809,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10370,-70,5,-0.67,22988680,2212,2.07,10430,10430,10360,13570,7310,10440,10391.78,4.74,0,-1792,10633,10536,10463,10366,10293,10500,10330,241,3130,1000,7930,10,1,24065625,2496,6.66,0.76,12,0.01,1557.00,13722.00,13950,20230106,-25.66,9260,20220930,11.99,13950,-25.66,20230106,10280,0.88,20230726,13950,-25.66,20230106,9260,11.99,20220930,2.31,N,000490,1000,240 억,,1139932,N,N,0,N,00,N
20230808,160107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10440,0,3,0.00,1110844500,106258,123.63,10460,10560,10390,13570,7310,10440,10454.23,4.75,0,-1486,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2512,6.71,0.76,12,0.44,1557.00,13722.00,13950,20230106,-25.16,9260,20220930,12.74,13950,-25.16,20230106,10280,1.56,20230726,13950,-25.16,20230106,9260,12.74,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,150107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10420,-20,5,-0.19,1084628300,103744,120.71,10460,10560,10390,13570,7310,10440,10454.85,4.75,0,-1172,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2508,6.69,0.76,12,0.43,1557.00,13722.00,13950,20230106,-25.30,9260,20220930,12.53,13950,-25.30,20230106,10280,1.36,20230726,13950,-25.30,20230106,9260,12.53,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10490,50,2,0.48,774898760,74139,86.26,10460,10520,10390,13570,7310,10440,10451.97,4.75,0,2372,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2524,6.74,0.76,12,0.31,1557.00,13722.00,13950,20230106,-24.80,9260,20220930,13.28,13950,-24.80,20230106,10280,2.04,20230726,13950,-24.80,20230106,9260,13.28,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,10,2,0.10,538629100,51597,60.03,10460,10510,10390,13570,7310,10440,10439.16,4.75,0,-938,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2515,6.71,0.76,12,0.21,1557.00,13722.00,13950,20230106,-25.09,9260,20220930,12.85,13950,-25.09,20230106,10280,1.65,20230726,13950,-25.09,20230106,9260,12.85,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10430,-10,5,-0.10,479596160,45936,53.45,10460,10510,10390,13570,7310,10440,10440.53,4.75,0,-1538,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2510,6.70,0.76,12,0.19,1557.00,13722.00,13950,20230106,-25.23,9260,20220930,12.63,13950,-25.23,20230106,10280,1.46,20230726,13950,-25.23,20230106,9260,12.63,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10440,0,3,0.00,406052340,38892,45.25,10460,10510,10390,13570,7310,10440,10440.51,4.75,0,283,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2512,6.71,0.76,12,0.16,1557.00,13722.00,13950,20230106,-25.16,9260,20220930,12.74,13950,-25.16,20230106,10280,1.56,20230726,13950,-25.16,20230106,9260,12.74,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10480,40,2,0.38,258126780,24713,28.75,10460,10510,10390,13570,7310,10440,10444.98,4.75,0,6162,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2522,6.73,0.76,12,0.10,1557.00,13722.00,13950,20230106,-24.87,9260,20220930,13.17,13950,-24.87,20230106,10280,1.95,20230726,13950,-24.87,20230106,9260,13.17,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230808,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,10,2,0.10,5155720,493,0.57,10460,10460,10450,13570,7310,10440,10457.85,4.75,0,-139,10693,10566,10473,10346,10253,10520,10300,241,3130,1000,7930,10,1,24065625,2515,6.71,0.76,12,0.00,1557.00,13722.00,13950,20230106,-25.09,9260,20220930,12.85,13950,-25.09,20230106,10280,1.65,20230726,13950,-25.09,20230106,9260,12.85,20220930,2.32,N,000490,1000,240 억,,1143830,N,N,1816,N,00,N
20230807,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10440,-150,5,-1.42,892160570,85522,83.50,10600,10600,10380,13760,7420,10590,10431.73,4.82,0,-17173,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2512,6.71,0.76,12,0.36,1557.00,13722.00,13950,20230106,-25.16,9260,20220930,12.74,13950,-25.16,20230106,10280,1.56,20230726,13950,-25.16,20230106,9260,12.74,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,1816,N,00,N
20230807,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10420,-170,5,-1.61,822904640,78886,77.02,10600,10600,10380,13760,7420,10590,10431.34,4.82,0,-15950,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2508,6.69,0.76,12,0.33,1557.00,13722.00,13950,20230106,-25.30,9260,20220930,12.53,13950,-25.30,20230106,10280,1.36,20230726,13950,-25.30,20230106,9260,12.53,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230807,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,-140,5,-1.32,719955480,69009,67.38,10600,10600,10380,13760,7420,10590,10432.52,4.82,0,-15722,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2515,6.71,0.76,12,0.29,1557.00,13722.00,13950,20230106,-25.09,9260,20220930,12.85,13950,-25.09,20230106,10280,1.65,20230726,13950,-25.09,20230106,9260,12.85,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230807,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10470,-120,5,-1.13,507262350,48607,47.46,10600,10600,10380,13760,7420,10590,10435.63,4.82,0,-17041,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2520,6.72,0.76,12,0.20,1557.00,13722.00,13950,20230106,-24.95,9260,20220930,13.07,13950,-24.95,20230106,10280,1.85,20230726,13950,-24.95,20230106,9260,13.07,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230807,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,-140,5,-1.32,480379290,46035,44.95,10600,10600,10380,13760,7420,10590,10434.71,4.82,0,-16780,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2515,6.71,0.76,12,0.19,1557.00,13722.00,13950,20230106,-25.09,9260,20220930,12.85,13950,-25.09,20230106,10280,1.65,20230726,13950,-25.09,20230106,9260,12.85,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230807,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10430,-160,5,-1.51,341091910,32654,31.88,10600,10600,10410,13760,7420,10590,10445.14,4.82,0,-16758,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2510,6.70,0.76,12,0.14,1557.00,13722.00,13950,20230106,-25.23,9260,20220930,12.63,13950,-25.23,20230106,10280,1.46,20230726,13950,-25.23,20230106,9260,12.63,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230807,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10450,-140,5,-1.32,246851280,23629,23.07,10600,10600,10410,13760,7420,10590,10446.28,4.82,0,-14964,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2515,6.71,0.76,12,0.10,1557.00,13722.00,13950,20230106,-25.09,9260,20220930,12.85,13950,-25.09,20230106,10280,1.65,20230726,13950,-25.09,20230106,9260,12.85,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230807,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10560,-30,5,-0.28,6196420,585,0.57,10600,10600,10560,13760,7420,10590,10592.69,4.82,0,-362,10796,10692,10566,10462,10336,10745,10515,241,3170,1000,8040,10,1,24065625,2541,6.78,0.77,12,0.00,1557.00,13722.00,13950,20230106,-24.30,9260,20220930,14.04,13950,-24.30,20230106,10280,2.72,20230726,13950,-24.30,20230106,9260,14.04,20220930,2.35,N,000490,1000,240 억,,1160490,N,N,258,N,00,N
20230804,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10590,120,2,1.15,1077339130,102193,88.48,10440,10670,10440,13610,7330,10470,10541.83,4.79,0,4848,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2549,6.80,0.77,12,0.42,1557.00,13722.00,13950,20230106,-24.09,9260,20220930,14.36,13950,-24.09,20230106,10280,3.02,20230726,13950,-24.09,20230106,9260,14.36,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,258,N,00,N
20230804,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10500,30,2,0.29,835345700,79240,68.61,10440,10650,10440,13610,7330,10470,10541.97,4.79,0,6308,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2527,6.74,0.77,12,0.33,1557.00,13722.00,13950,20230106,-24.73,9260,20220930,13.39,13950,-24.73,20230106,10280,2.14,20230726,13950,-24.73,20230106,9260,13.39,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230804,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10490,20,2,0.19,723437720,68578,59.37,10440,10650,10440,13610,7330,10470,10549.12,4.79,0,5782,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2524,6.74,0.76,12,0.28,1557.00,13722.00,13950,20230106,-24.80,9260,20220930,13.28,13950,-24.80,20230106,10280,2.04,20230726,13950,-24.80,20230106,9260,13.28,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230804,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10500,30,2,0.29,668450100,63341,54.84,10440,10650,10440,13610,7330,10470,10553.20,4.79,0,6336,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2527,6.74,0.77,12,0.26,1557.00,13722.00,13950,20230106,-24.73,9260,20220930,13.39,13950,-24.73,20230106,10280,2.14,20230726,13950,-24.73,20230106,9260,13.39,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230804,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10520,50,2,0.48,633178220,59983,51.93,10440,10650,10440,13610,7330,10470,10555.96,4.79,0,8094,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2532,6.76,0.77,12,0.25,1557.00,13722.00,13950,20230106,-24.59,9260,20220930,13.61,13950,-24.59,20230106,10280,2.33,20230726,13950,-24.59,20230106,9260,13.61,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230804,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10510,40,2,0.38,564584300,53437,46.27,10440,10650,10440,13610,7330,10470,10565.42,4.79,0,10760,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2529,6.75,0.77,12,0.22,1557.00,13722.00,13950,20230106,-24.66,9260,20220930,13.50,13950,-24.66,20230106,10280,2.24,20230726,13950,-24.66,20230106,9260,13.50,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230804,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10580,110,2,1.05,433095880,40979,35.48,10440,10650,10440,13610,7330,10470,10568.73,4.79,0,12521,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2546,6.80,0.77,12,0.17,1557.00,13722.00,13950,20230106,-24.16,9260,20220930,14.25,13950,-24.16,20230106,10280,2.92,20230726,13950,-24.16,20230106,9260,14.25,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230804,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10530,60,2,0.57,35226540,3374,2.92,10440,10530,10440,13610,7330,10470,10440.59,4.79,0,266,10636,10552,10466,10382,10296,10510,10340,241,3140,1000,7950,10,1,24065625,2534,6.76,0.77,12,0.01,1557.00,13722.00,13950,20230106,-24.52,9260,20220930,13.71,13950,-24.52,20230106,10280,2.43,20230726,13950,-24.52,20230106,9260,13.71,20220930,2.40,N,000490,1000,240 억,,1152541,N,N,0,N,00,N
20230803,160105,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10470,-80,5,-0.76,1202214940,115280,78.01,10520,10550,10380,13710,7390,10550,10428.50,4.95,0,-37740,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2520,6.72,0.76,12,0.48,1557.00,13722.00,13950,20230106,-24.95,9260,20220930,13.07,13950,-24.95,20230106,10280,1.85,20230726,13950,-24.95,20230106,9260,13.07,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10440,-110,5,-1.04,1105598060,106031,71.75,10520,10550,10380,13710,7390,10550,10427.00,4.95,0,-36093,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2512,6.71,0.76,12,0.44,1557.00,13722.00,13950,20230106,-25.16,9260,20220930,12.74,13950,-25.16,20230106,10280,1.56,20230726,13950,-25.16,20230106,9260,12.74,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,140105,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10440,-110,5,-1.04,998427990,95763,64.80,10520,10550,10380,13710,7390,10550,10425.89,4.95,0,-34636,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2512,6.71,0.76,12,0.40,1557.00,13722.00,13950,20230106,-25.16,9260,20220930,12.74,13950,-25.16,20230106,10280,1.56,20230726,13950,-25.16,20230106,9260,12.74,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10410,-140,5,-1.33,950920590,91204,61.72,10520,10550,10380,13710,7390,10550,10426.16,4.95,0,-33461,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2505,6.69,0.76,12,0.38,1557.00,13722.00,13950,20230106,-25.38,9260,20220930,12.42,13950,-25.38,20230106,10280,1.26,20230726,13950,-25.38,20230106,9260,12.42,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10410,-140,5,-1.33,848203560,81339,55.04,10520,10550,10380,13710,7390,10550,10427.85,4.95,0,-30143,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2505,6.69,0.76,12,0.34,1557.00,13722.00,13950,20230106,-25.38,9260,20220930,12.42,13950,-25.38,20230106,10280,1.26,20230726,13950,-25.38,20230106,9260,12.42,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10420,-130,5,-1.23,693461750,66492,44.99,10520,10550,10380,13710,7390,10550,10429.06,4.95,0,-23265,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2508,6.69,0.76,12,0.28,1557.00,13722.00,13950,20230106,-25.30,9260,20220930,12.53,13950,-25.30,20230106,10280,1.36,20230726,13950,-25.30,20230106,9260,12.53,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,100105,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10460,-90,5,-0.85,338362480,32396,21.92,10520,10530,10390,13710,7390,10550,10444.23,4.95,0,-10493,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2517,6.72,0.76,12,0.13,1557.00,13722.00,13950,20230106,-25.02,9260,20220930,12.96,13950,-25.02,20230106,10280,1.75,20230726,13950,-25.02,20230106,9260,12.96,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230803,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10480,-70,5,-0.66,18321060,1744,1.18,10520,10520,10480,13710,7390,10550,10502.32,4.95,0,-1240,10996,10772,10656,10432,10316,10715,10375,241,3160,1000,8010,10,1,24065625,2522,6.73,0.76,12,0.01,1557.00,13722.00,13950,20230106,-24.87,9260,20220930,13.17,13950,-24.87,20230106,10280,1.95,20230726,13950,-24.87,20230106,9260,13.17,20220930,2.39,N,000490,1000,240 억,,1190334,N,N,0,N,00,N
20230802,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10550,-290,5,-2.68,1560288750,146277,122.56,10840,10880,10540,14090,7590,10840,10670.23,5.04,0,-22489,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2539,6.78,0.77,12,0.61,1557.00,13722.00,13950,20230106,-24.37,9260,20220930,13.93,13950,-24.37,20230106,10280,2.63,20230726,13950,-24.37,20230106,9260,13.93,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10580,-260,5,-2.40,1351760890,126519,106.01,10840,10880,10540,14090,7590,10840,10683.99,5.04,0,-28827,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2546,6.80,0.77,12,0.53,1557.00,13722.00,13950,20230106,-24.16,9260,20220930,14.25,13950,-24.16,20230106,10280,2.92,20230726,13950,-24.16,20230106,9260,14.25,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10570,-270,5,-2.49,1197747190,111971,93.82,10840,10880,10550,14090,7590,10840,10696.67,5.04,0,-24899,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2544,6.79,0.77,12,0.47,1557.00,13722.00,13950,20230106,-24.23,9260,20220930,14.15,13950,-24.23,20230106,10280,2.82,20230726,13950,-24.23,20230106,9260,14.15,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,130106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10660,-180,5,-1.66,860527880,80240,67.23,10840,10880,10630,14090,7590,10840,10724.12,5.04,0,-13016,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2565,6.85,0.78,12,0.33,1557.00,13722.00,13950,20230106,-23.58,9260,20220930,15.12,13950,-23.58,20230106,10280,3.70,20230726,13950,-23.58,20230106,9260,15.12,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10660,-180,5,-1.66,798277530,74405,62.34,10840,10880,10630,14090,7590,10840,10728.50,5.04,0,-12586,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2565,6.85,0.78,12,0.31,1557.00,13722.00,13950,20230106,-23.58,9260,20220930,15.12,13950,-23.58,20230106,10280,3.70,20230726,13950,-23.58,20230106,9260,15.12,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10720,-120,5,-1.11,491587830,45685,38.28,10840,10880,10700,14090,7590,10840,10760.01,5.04,0,-783,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2580,6.89,0.78,12,0.19,1557.00,13722.00,13950,20230106,-23.15,9260,20220930,15.77,13950,-23.15,20230106,10280,4.28,20230726,13950,-23.15,20230106,9260,15.77,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10770,-70,5,-0.65,336388630,31251,26.18,10840,10880,10700,14090,7590,10840,10763.58,5.04,0,1192,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2592,6.92,0.78,12,0.13,1557.00,13722.00,13950,20230106,-22.80,9260,20220930,16.31,13950,-22.80,20230106,10280,4.77,20230726,13950,-22.80,20230106,9260,16.31,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230802,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10790,-50,5,-0.46,35109130,3242,2.72,10840,10880,10790,14090,7590,10840,10828.73,5.04,0,356,11066,10952,10836,10722,10606,11010,10780,241,3250,1000,8230,10,1,24065625,2597,6.93,0.79,12,0.01,1557.00,13722.00,13950,20230106,-22.65,9260,20220930,16.52,13950,-22.65,20230106,10280,4.96,20230726,13950,-22.65,20230106,9260,16.52,20220930,2.42,N,000490,1000,240 억,,1212690,N,N,47,N,00,N
20230801,160106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10840,70,2,0.65,1284292030,118740,99.59,10800,10950,10720,14000,7540,10770,10816.37,5.12,0,-18522,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2609,6.96,0.79,12,0.49,1557.00,13722.00,13950,20230106,-22.29,9260,20220930,17.06,13950,-22.29,20230106,10280,5.45,20230726,13950,-22.29,20230106,9260,17.06,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,47,N,00,N
20230801,150106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10820,50,2,0.46,1242171990,114853,96.33,10800,10950,10720,14000,7540,10770,10815.74,5.12,0,-18798,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2604,6.95,0.79,12,0.48,1557.00,13722.00,13950,20230106,-22.44,9260,20220930,16.85,13950,-22.44,20230106,10280,5.25,20230726,13950,-22.44,20230106,9260,16.85,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N
20230801,140106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10750,-20,5,-0.19,1113592710,102954,86.35,10800,10950,10720,14000,7540,10770,10816.89,5.12,0,-17814,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2587,6.90,0.78,12,0.43,1557.00,13722.00,13950,20230106,-22.94,9260,20220930,16.09,13950,-22.94,20230106,10280,4.57,20230726,13950,-22.94,20230106,9260,16.09,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N
20230801,130107,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10780,10,2,0.09,927256860,85623,71.82,10800,10950,10740,14000,7540,10770,10830.27,5.12,0,-10641,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2594,6.92,0.79,12,0.36,1557.00,13722.00,13950,20230106,-22.72,9260,20220930,16.41,13950,-22.72,20230106,10280,4.86,20230726,13950,-22.72,20230106,9260,16.41,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N
20230801,120106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10760,-10,5,-0.09,819109270,75604,63.41,10800,10950,10740,14000,7540,10770,10835.11,5.12,0,-10148,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2589,6.91,0.78,12,0.31,1557.00,13722.00,13950,20230106,-22.87,9260,20220930,16.20,13950,-22.87,20230106,10280,4.67,20230726,13950,-22.87,20230106,9260,16.20,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N
20230801,110106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10780,10,2,0.09,674906060,62203,52.17,10800,10950,10750,14000,7540,10770,10851.44,5.12,0,-8941,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2594,6.92,0.79,12,0.26,1557.00,13722.00,13950,20230106,-22.72,9260,20220930,16.41,13950,-22.72,20230106,10280,4.86,20230726,13950,-22.72,20230106,9260,16.41,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N
20230801,100106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10890,120,2,1.11,395649050,36348,30.49,10800,10950,10800,14000,7540,10770,10888.46,5.12,0,-3501,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2621,6.99,0.79,12,0.15,1557.00,13722.00,13950,20230106,-21.94,9260,20220930,17.60,13950,-21.94,20230106,10280,5.93,20230726,13950,-21.94,20230106,9260,17.60,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N
20230801,090106,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10900,130,2,1.21,53477010,4936,4.14,10800,10900,10800,14000,7540,10770,10851.48,5.12,0,-1431,10996,10882,10736,10622,10476,10810,10550,241,3230,1000,8180,10,1,24065625,2623,7.00,0.79,12,0.02,1557.00,13722.00,13950,20230106,-21.86,9260,20220930,17.71,13950,-21.86,20230106,10280,6.03,20230726,13950,-21.86,20230106,9260,17.71,20220930,2.45,N,000490,1000,240 억,,1233110,N,N,1725,N,00,N