KissMeData/077970/price/prices-20240901.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
20240930,160649,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18120,-30,5,-0.17,4613387290,251568,94.60,18410,18770,18020,23550,12710,18150,18338.67,4.05,0,-43784,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4169,87.96,1.93,12,1.09,206.00,9393.00,24400,20240819,-25.74,11000,20231024,64.73,24400,-25.74,20240819,11450,58.25,20240119,24400,-25.74,20240819,11000,64.73,20231024,1.32,N,077970,2500,575 억,,931845,N,N,46,N,00,N
20240930,150657,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18090,-60,5,-0.33,4299893040,234230,88.08,18410,18770,18020,23550,12710,18150,18357.57,4.05,0,-37697,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4162,87.82,1.93,12,1.02,206.00,9393.00,24400,20240819,-25.86,11000,20231024,64.45,24400,-25.86,20240819,11450,57.99,20240119,24400,-25.86,20240819,11000,64.45,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240930,140657,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18150,0,3,0.00,3884341510,211307,79.46,18410,18770,18020,23550,12710,18150,18382.46,4.05,0,-25466,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4176,88.11,1.93,12,0.92,206.00,9393.00,24400,20240819,-25.61,11000,20231024,65.00,24400,-25.61,20240819,11450,58.52,20240119,24400,-25.61,20240819,11000,65.00,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240930,130655,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18110,-40,5,-0.22,3694630790,200854,75.53,18410,18770,18020,23550,12710,18150,18394.61,4.05,0,-22188,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4167,87.91,1.93,12,0.87,206.00,9393.00,24400,20240819,-25.78,11000,20231024,64.64,24400,-25.78,20240819,11450,58.17,20240119,24400,-25.78,20240819,11000,64.64,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240930,120650,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18100,-50,5,-0.28,3546999500,192703,72.47,18410,18770,18020,23550,12710,18150,18406.56,4.05,0,-20711,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4165,87.86,1.93,12,0.84,206.00,9393.00,24400,20240819,-25.82,11000,20231024,64.55,24400,-25.82,20240819,11450,58.08,20240119,24400,-25.82,20240819,11000,64.55,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240930,110650,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18130,-20,5,-0.11,3205594690,173827,65.37,18410,18770,18120,23550,12710,18150,18441.29,4.05,0,-20831,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4172,88.01,1.93,12,0.76,206.00,9393.00,24400,20240819,-25.70,11000,20231024,64.82,24400,-25.70,20240819,11450,58.34,20240119,24400,-25.70,20240819,11000,64.82,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240930,100648,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18400,250,2,1.38,2457591130,132790,49.94,18410,18770,18230,23550,12710,18150,18507.35,4.05,0,2524,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4234,89.32,1.96,12,0.58,206.00,9393.00,24400,20240819,-24.59,11000,20231024,67.27,24400,-24.59,20240819,11450,60.70,20240119,24400,-24.59,20240819,11000,67.27,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240930,090624,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18530,380,2,2.09,1215237000,65493,24.63,18410,18750,18300,23550,12710,18150,18555.22,4.05,0,2823,18843,18496,18183,17836,17523,18340,17680,575,5400,2500,13430,10,1,23008904,4264,89.95,1.97,12,0.28,206.00,9393.00,24400,20240819,-24.06,11000,20231024,68.45,24400,-24.06,20240819,11450,61.83,20240119,24400,-24.06,20240819,11000,68.45,20231024,1.32,N,077970,2500,575 억,,931845,N,N,69,N,00,N
20240927,160651,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18150,-190,5,-1.04,4815399060,265429,183.03,18460,18530,17870,23800,12840,18340,18141.80,4.20,0,6685,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4176,88.11,1.93,12,1.15,206.00,9393.00,24400,20240819,-25.61,11000,20231024,65.00,24400,-25.61,20240819,11450,58.52,20240119,24400,-25.61,20240819,11000,65.00,20231024,1.40,N,077970,2500,575 억,,967385,N,N,69,N,00,N
20240927,150656,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18120,-220,5,-1.20,4568196030,251806,173.64,18460,18530,17870,23800,12840,18340,18141.69,4.20,0,10157,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4169,87.96,1.93,12,1.09,206.00,9393.00,24400,20240819,-25.74,11000,20231024,64.73,24400,-25.74,20240819,11450,58.25,20240119,24400,-25.74,20240819,11000,64.73,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240927,140702,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18140,-200,5,-1.09,4147754500,228598,157.63,18460,18530,17870,23800,12840,18340,18144.27,4.20,0,12266,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4174,88.06,1.93,12,0.99,206.00,9393.00,24400,20240819,-25.66,11000,20231024,64.91,24400,-25.66,20240819,11450,58.43,20240119,24400,-25.66,20240819,11000,64.91,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240927,130654,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18140,-200,5,-1.09,3759631620,207227,142.90,18460,18530,17870,23800,12840,18340,18142.53,4.20,0,18842,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4174,88.06,1.93,12,0.90,206.00,9393.00,24400,20240819,-25.66,11000,20231024,64.91,24400,-25.66,20240819,11450,58.43,20240119,24400,-25.66,20240819,11000,64.91,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240927,120651,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18200,-140,5,-0.76,2808649100,155092,106.95,18460,18530,17870,23800,12840,18340,18109.50,4.20,0,-9334,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4188,88.35,1.94,12,0.67,206.00,9393.00,24400,20240819,-25.41,11000,20231024,65.45,24400,-25.41,20240819,11450,58.95,20240119,24400,-25.41,20240819,11000,65.45,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240927,110654,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18200,-140,5,-0.76,2209444830,122254,84.30,18460,18530,17870,23800,12840,18340,18072.47,4.20,0,-23229,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4188,88.35,1.94,12,0.53,206.00,9393.00,24400,20240819,-25.41,11000,20231024,65.45,24400,-25.41,20240819,11450,58.95,20240119,24400,-25.41,20240819,11000,65.45,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240927,100654,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18030,-310,5,-1.69,1492683320,82533,56.91,18460,18530,17870,23800,12840,18340,18085.75,4.20,0,-21883,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4149,87.52,1.92,12,0.36,206.00,9393.00,24400,20240819,-26.11,11000,20231024,63.91,24400,-26.11,20240819,11450,57.47,20240119,24400,-26.11,20240819,11000,63.91,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240927,090654,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18340,0,3,0.00,247448150,13473,9.29,18460,18530,18170,23800,12840,18340,18366.32,4.20,0,-4475,18553,18446,18233,18126,17913,18500,18180,575,5460,2500,13570,10,1,23008904,4220,89.03,1.95,12,0.06,206.00,9393.00,24400,20240819,-24.84,11000,20231024,66.73,24400,-24.84,20240819,11450,60.17,20240119,24400,-24.84,20240819,11000,66.73,20231024,1.40,N,077970,2500,575 억,,967385,N,N,127,N,00,N
20240926,160642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18340,180,2,0.99,2611107780,143889,57.12,18200,18340,18020,23600,12720,18160,18145.88,4.23,0,21082,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4220,89.03,1.95,12,0.63,206.00,9393.00,24400,20240819,-24.84,11000,20231024,66.73,24400,-24.84,20240819,11450,60.17,20240119,24400,-24.84,20240819,11000,66.73,20231024,1.19,N,077970,2500,575 억,,972492,N,N,127,N,00,N
20240926,150642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18230,70,2,0.39,2323988270,128207,50.90,18200,18260,18020,23600,12720,18160,18126.82,4.23,0,20321,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4195,88.50,1.94,12,0.56,206.00,9393.00,24400,20240819,-25.29,11000,20231024,65.73,24400,-25.29,20240819,11450,59.21,20240119,24400,-25.29,20240819,11000,65.73,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240926,140651,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18110,-50,5,-0.28,2032416730,112170,44.53,18200,18250,18020,23600,12720,18160,18119.04,4.23,0,15863,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4167,87.91,1.93,12,0.49,206.00,9393.00,24400,20240819,-25.78,11000,20231024,64.64,24400,-25.78,20240819,11450,58.17,20240119,24400,-25.78,20240819,11000,64.64,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240926,130650,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18090,-70,5,-0.39,1782362250,98348,39.04,18200,18250,18020,23600,12720,18160,18122.98,4.23,0,13298,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4162,87.82,1.93,12,0.43,206.00,9393.00,24400,20240819,-25.86,11000,20231024,64.45,24400,-25.86,20240819,11450,57.99,20240119,24400,-25.86,20240819,11000,64.45,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240926,120651,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18120,-40,5,-0.22,1309458960,72247,28.68,18200,18250,18020,23600,12720,18160,18124.71,4.23,0,7274,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4169,87.96,1.93,12,0.31,206.00,9393.00,24400,20240819,-25.74,11000,20231024,64.73,24400,-25.74,20240819,11450,58.25,20240119,24400,-25.74,20240819,11000,64.73,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240926,110649,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18100,-60,5,-0.33,1123781400,61992,24.61,18200,18250,18020,23600,12720,18160,18127.80,4.23,0,7491,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4165,87.86,1.93,12,0.27,206.00,9393.00,24400,20240819,-25.82,11000,20231024,64.55,24400,-25.82,20240819,11450,58.08,20240119,24400,-25.82,20240819,11000,64.55,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240926,100651,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18090,-70,5,-0.39,913153510,50382,20.00,18200,18250,18020,23600,12720,18160,18124.54,4.23,0,4141,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4162,87.82,1.93,12,0.22,206.00,9393.00,24400,20240819,-25.86,11000,20231024,64.45,24400,-25.86,20240819,11450,57.99,20240119,24400,-25.86,20240819,11000,64.45,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240926,090648,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18150,-10,5,-0.06,181805940,10022,3.98,18200,18220,18020,23600,12720,18160,18140.51,4.23,0,1607,19006,18582,18306,17882,17606,18445,17745,575,5440,2500,13430,10,1,23008904,4176,88.11,1.93,12,0.04,206.00,9393.00,24400,20240819,-25.61,11000,20231024,65.00,24400,-25.61,20240819,11450,58.52,20240119,24400,-25.61,20240819,11000,65.00,20231024,1.19,N,077970,2500,575 억,,972492,N,N,13,N,00,N
20240925,160642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18160,-140,5,-0.77,4566836440,249564,45.35,18350,18730,18030,23750,12810,18300,18299.32,4.32,0,10598,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4178,88.16,1.93,12,1.08,206.00,9393.00,24400,20240819,-25.57,11000,20231024,65.09,24400,-25.57,20240819,11450,58.60,20240119,24400,-25.57,20240819,11000,65.09,20231024,1.17,N,077970,2500,575 억,,994596,N,N,13,N,00,N
20240925,150647,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18080,-220,5,-1.20,4321241750,236028,42.89,18350,18730,18030,23750,12810,18300,18308.18,4.32,0,7919,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4160,87.77,1.92,12,1.03,206.00,9393.00,24400,20240819,-25.90,11000,20231024,64.36,24400,-25.90,20240819,11450,57.90,20240119,24400,-25.90,20240819,11000,64.36,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240925,140649,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18250,-50,5,-0.27,3529635280,192554,34.99,18350,18730,18030,23750,12810,18300,18330.66,4.32,0,4288,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4199,88.59,1.94,12,0.84,206.00,9393.00,24400,20240819,-25.20,11000,20231024,65.91,24400,-25.20,20240819,11450,59.39,20240119,24400,-25.20,20240819,11000,65.91,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240925,130648,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18300,0,3,0.00,3224274630,175845,31.95,18350,18730,18030,23750,12810,18300,18335.93,4.32,0,2500,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4211,88.83,1.95,12,0.76,206.00,9393.00,24400,20240819,-25.00,11000,20231024,66.36,24400,-25.00,20240819,11450,59.83,20240119,24400,-25.00,20240819,11000,66.36,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240925,120646,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18200,-100,5,-0.55,2989300700,162941,29.61,18350,18730,18030,23750,12810,18300,18345.97,4.32,0,5555,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4188,88.35,1.94,12,0.71,206.00,9393.00,24400,20240819,-25.41,11000,20231024,65.45,24400,-25.41,20240819,11450,58.95,20240119,24400,-25.41,20240819,11000,65.45,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240925,110644,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18280,-20,5,-0.11,2554375760,139057,25.27,18350,18730,18030,23750,12810,18300,18369.38,4.32,0,8152,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4206,88.74,1.95,12,0.60,206.00,9393.00,24400,20240819,-25.08,11000,20231024,66.18,24400,-25.08,20240819,11450,59.65,20240119,24400,-25.08,20240819,11000,66.18,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240925,100647,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18150,-150,5,-0.82,2233911220,121487,22.08,18350,18730,18030,23750,12810,18300,18388.22,4.32,0,12653,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4176,88.11,1.93,12,0.53,206.00,9393.00,24400,20240819,-25.61,11000,20231024,65.00,24400,-25.61,20240819,11450,58.52,20240119,24400,-25.61,20240819,11000,65.00,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240925,090648,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18050,-250,5,-1.37,275920610,15117,2.75,18350,18430,18030,23750,12810,18300,18251.66,4.32,0,1778,20326,19312,18606,17592,16886,18960,17240,575,5450,2500,13540,10,1,23008904,4153,87.62,1.92,12,0.07,206.00,9393.00,24400,20240819,-26.02,11000,20231024,64.09,24400,-26.02,20240819,11450,57.64,20240119,24400,-26.02,20240819,11000,64.09,20231024,1.17,N,077970,2500,575 억,,994596,N,N,179,N,00,N
20240924,160642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18300,-1500,5,-7.58,10089793950,547125,35.73,19620,19620,17900,25700,13860,19800,18441.00,5.01,0,-79952,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4211,88.83,1.95,12,2.38,206.00,9393.00,24400,20240819,-25.00,11000,20231024,66.36,24400,-25.00,20240819,11450,59.83,20240119,24400,-25.00,20240819,11000,66.36,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,179,N,00,N
20240924,150643,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18260,-1540,5,-7.78,9646736600,522905,34.15,19620,19620,17900,25700,13860,19800,18447.78,5.01,0,-80151,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4201,88.64,1.94,12,2.27,206.00,9393.00,24400,20240819,-25.16,11000,20231024,66.00,24400,-25.16,20240819,11450,59.48,20240119,24400,-25.16,20240819,11000,66.00,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240924,140642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18210,-1590,5,-8.03,8743699990,473381,30.92,19620,19620,17900,25700,13860,19800,18470.12,5.01,0,-64383,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4190,88.40,1.94,12,2.06,206.00,9393.00,24400,20240819,-25.37,11000,20231024,65.55,24400,-25.37,20240819,11450,59.04,20240119,24400,-25.37,20240819,11000,65.55,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240924,130641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18160,-1640,5,-8.28,8172991730,442054,28.87,19620,19620,17900,25700,13860,19800,18488.01,5.01,0,-63306,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4178,88.16,1.93,12,1.92,206.00,9393.00,24400,20240819,-25.57,11000,20231024,65.09,24400,-25.57,20240819,11450,58.60,20240119,24400,-25.57,20240819,11000,65.09,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240924,120640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18210,-1590,5,-8.03,7127796920,384280,25.10,19620,19620,17900,25700,13860,19800,18547.72,5.01,0,-51708,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4190,88.40,1.94,12,1.67,206.00,9393.00,24400,20240819,-25.37,11000,20231024,65.55,24400,-25.37,20240819,11450,59.04,20240119,24400,-25.37,20240819,11000,65.55,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240924,110642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18350,-1450,5,-7.32,6285420550,338090,22.08,19620,19620,17900,25700,13860,19800,18590.17,5.01,0,-28831,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4222,89.08,1.95,12,1.47,206.00,9393.00,24400,20240819,-24.80,11000,20231024,66.82,24400,-24.80,20240819,11450,60.26,20240119,24400,-24.80,20240819,11000,66.82,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240924,100641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18520,-1280,5,-6.46,4934151710,264550,17.28,19620,19620,17900,25700,13860,19800,18650.14,5.01,0,-9449,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4261,89.90,1.97,12,1.15,206.00,9393.00,24400,20240819,-24.10,11000,20231024,68.36,24400,-24.10,20240819,11450,61.75,20240119,24400,-24.10,20240819,11000,68.36,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240924,090642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18870,-930,5,-4.70,2906169400,155761,10.17,19620,19620,17900,25700,13860,19800,18656.24,5.01,0,7560,20840,20320,20030,19510,19220,20175,19365,575,5900,2500,14650,10,1,23008904,4342,91.60,2.01,12,0.68,206.00,9393.00,24400,20240819,-22.66,11000,20231024,71.55,24400,-22.66,20240819,11450,64.80,20240119,24400,-22.66,20240819,11000,71.55,20231024,1.16,N,077970,2500,575 억,,1152291,N,N,940,N,00,N
20240923,160640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19800,190,2,0.97,6614710700,329868,148.34,20050,20550,19740,25450,13730,19610,20052.62,0.85,0,-44927,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,10,1,23008904,4556,96.12,2.11,12,1.43,206.00,9393.00,24400,20240819,-18.85,11000,20231024,80.00,24400,-18.85,20240819,11450,72.93,20240119,24400,-18.85,20240819,11000,80.00,20231024,1.12,N,077970,2500,575 억,,195575,N,N,940,N,00,N
20240923,150641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19950,340,2,1.73,6422653830,320191,143.99,20050,20550,19740,25450,13730,19610,20058.83,0.85,0,-43834,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,10,1,23008904,4590,96.84,2.12,12,1.39,206.00,9393.00,24400,20240819,-18.24,11000,20231024,81.36,24400,-18.24,20240819,11450,74.24,20240119,24400,-18.24,20240819,11000,81.36,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240923,140646,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19980,370,2,1.89,6035111890,300730,135.23,20050,20550,19740,25450,13730,19610,20068.22,0.85,0,-29477,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,10,1,23008904,4597,96.99,2.13,12,1.31,206.00,9393.00,24400,20240819,-18.11,11000,20231024,81.64,24400,-18.11,20240819,11450,74.50,20240119,24400,-18.11,20240819,11000,81.64,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240923,130642,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19970,360,2,1.84,5605113970,279105,125.51,20050,20550,19740,25450,13730,19610,20082.47,0.85,0,-16519,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,10,1,23008904,4595,96.94,2.13,12,1.21,206.00,9393.00,24400,20240819,-18.16,11000,20231024,81.55,24400,-18.16,20240819,11450,74.41,20240119,24400,-18.16,20240819,11000,81.55,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240923,120640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20050,440,2,2.24,5224608760,260029,116.93,20050,20550,19740,25450,13730,19610,20092.42,0.85,0,-5233,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,50,1,23008904,4613,97.33,2.13,12,1.13,206.00,9393.00,24400,20240819,-17.83,11000,20231024,82.27,24400,-17.83,20240819,11450,75.11,20240119,24400,-17.83,20240819,11000,82.27,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240923,110641,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20200,590,2,3.01,4722895600,235059,105.70,20050,20550,19740,25450,13730,19610,20092.40,0.85,0,2178,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,50,1,23008904,4648,98.06,2.15,12,1.02,206.00,9393.00,24400,20240819,-17.21,11000,20231024,83.64,24400,-17.21,20240819,11450,76.42,20240119,24400,-17.21,20240819,11000,83.64,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240923,100640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20000,390,2,1.99,3446499750,171505,77.12,20050,20550,19740,25450,13730,19610,20095.64,0.85,0,-7473,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,50,1,23008904,4602,97.09,2.13,12,0.75,206.00,9393.00,24400,20240819,-18.03,11000,20231024,81.82,24400,-18.03,20240819,11450,74.67,20240119,24400,-18.03,20240819,11000,81.82,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240923,090640,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19940,330,2,1.68,661930750,33057,14.87,20050,20300,19840,25450,13730,19610,20024.01,0.85,0,2240,20936,20272,19786,19122,18636,20605,19455,575,5840,2500,14510,10,1,23008904,4588,96.80,2.12,12,0.14,206.00,9393.00,24400,20240819,-18.28,11000,20231024,81.27,24400,-18.28,20240819,11450,74.15,20240119,24400,-18.28,20240819,11000,81.27,20231024,1.12,N,077970,2500,575 억,,195575,N,N,18,N,00,N
20240913,160609,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19400,270,2,1.41,5811607470,298438,153.71,19190,19830,19050,24850,13400,19130,19473.47,1.37,0,-36721,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4464,94.17,2.07,12,1.30,206.00,9393.00,24400,20240819,-20.49,11000,20231024,76.36,24400,-20.49,20240819,11450,69.43,20240119,24400,-20.49,20240819,11000,76.36,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,150613,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19500,370,2,1.93,5441009030,279396,143.91,19190,19830,19050,24850,13400,19130,19474.18,1.37,0,-31112,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4487,94.66,2.08,12,1.21,206.00,9393.00,24400,20240819,-20.08,11000,20231024,77.27,24400,-20.08,20240819,11450,70.31,20240119,24400,-20.08,20240819,11000,77.27,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,140617,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19410,280,2,1.46,4633671610,238019,122.59,19190,19830,19050,24850,13400,19130,19467.65,1.37,0,-23648,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4466,94.22,2.07,12,1.03,206.00,9393.00,24400,20240819,-20.45,11000,20231024,76.45,24400,-20.45,20240819,11450,69.52,20240119,24400,-20.45,20240819,11000,76.45,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,130613,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19350,220,2,1.15,4376240170,224717,115.74,19190,19830,19050,24850,13400,19130,19474.45,1.37,0,-23030,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4452,93.93,2.06,12,0.98,206.00,9393.00,24400,20240819,-20.70,11000,20231024,75.91,24400,-20.70,20240819,11450,69.00,20240119,24400,-20.70,20240819,11000,75.91,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,120613,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19260,130,2,0.68,4131388610,212044,109.22,19190,19830,19050,24850,13400,19130,19483.64,1.37,0,-18918,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4432,93.50,2.05,12,0.92,206.00,9393.00,24400,20240819,-21.07,11000,20231024,75.09,24400,-21.07,20240819,11450,68.21,20240119,24400,-21.07,20240819,11000,75.09,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,110614,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19500,370,2,1.93,3718242770,190698,98.22,19190,19830,19050,24850,13400,19130,19498.07,1.37,0,-18189,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4487,94.66,2.08,12,0.83,206.00,9393.00,24400,20240819,-20.08,11000,20231024,77.27,24400,-20.08,20240819,11450,70.31,20240119,24400,-20.08,20240819,11000,77.27,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,100615,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19680,550,2,2.88,3185338910,163442,84.18,19190,19830,19050,24850,13400,19130,19489.11,1.37,0,-10881,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4528,95.53,2.10,12,0.71,206.00,9393.00,24400,20240819,-19.34,11000,20231024,78.91,24400,-19.34,20240819,11450,71.88,20240119,24400,-19.34,20240819,11000,78.91,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240913,090617,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19420,290,2,1.52,378674390,19551,10.07,19190,19520,19180,24850,13400,19130,19368.54,1.37,0,4544,19736,19432,18866,18562,17996,19585,18715,575,5720,2500,14150,10,1,23008904,4468,94.27,2.07,12,0.08,206.00,9393.00,24400,20240819,-20.41,11000,20231024,76.55,24400,-20.41,20240819,11450,69.61,20240119,24400,-20.41,20240819,11000,76.55,20231024,1.09,N,077970,2500,575 억,,314949,N,N,12,N,00,N
20240912,160607,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19130,520,2,2.79,3633125070,193355,111.05,18800,19170,18300,24150,13030,18610,18789.55,1.57,0,-11118,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4402,92.86,2.04,12,0.84,206.00,9393.00,24400,20240819,-21.60,11000,20231024,73.91,24400,-21.60,20240819,11450,67.07,20240119,24400,-21.60,20240819,11000,73.91,20231024,1.03,N,077970,2500,575 억,,362041,N,N,12,N,00,N
20240912,150612,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19060,450,2,2.42,3336918010,177852,102.15,18800,19170,18300,24150,13030,18610,18762.33,1.57,0,-7968,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4385,92.52,2.03,12,0.77,206.00,9393.00,24400,20240819,-21.89,11000,20231024,73.27,24400,-21.89,20240819,11450,66.46,20240119,24400,-21.89,20240819,11000,73.27,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240912,140614,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18910,300,2,1.61,2494699800,133666,76.77,18800,19080,18300,24150,13030,18610,18663.68,1.57,0,-667,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4351,91.80,2.01,12,0.58,206.00,9393.00,24400,20240819,-22.50,11000,20231024,71.91,24400,-22.50,20240819,11450,65.15,20240119,24400,-22.50,20240819,11000,71.91,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240912,130611,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18590,-20,5,-0.11,1668880140,89938,51.65,18800,18800,18300,24150,13030,18610,18555.90,1.57,0,-13351,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4277,90.24,1.98,12,0.39,206.00,9393.00,24400,20240819,-23.81,11000,20231024,69.00,24400,-23.81,20240819,11450,62.36,20240119,24400,-23.81,20240819,11000,69.00,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240912,120611,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18510,-100,5,-0.54,1438326640,77531,44.53,18800,18800,18300,24150,13030,18610,18551.63,1.57,0,-14221,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4259,89.85,1.97,12,0.34,206.00,9393.00,24400,20240819,-24.14,11000,20231024,68.27,24400,-24.14,20240819,11450,61.66,20240119,24400,-24.14,20240819,11000,68.27,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240912,110608,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18500,-110,5,-0.59,1241129320,66861,38.40,18800,18800,18300,24150,13030,18610,18562.83,1.57,0,-11927,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4257,89.81,1.97,12,0.29,206.00,9393.00,24400,20240819,-24.18,11000,20231024,68.18,24400,-24.18,20240819,11450,61.57,20240119,24400,-24.18,20240819,11000,68.18,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240912,100610,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18650,40,2,0.21,983594650,52979,30.43,18800,18800,18300,24150,13030,18610,18565.75,1.57,0,-10361,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4291,90.53,1.99,12,0.23,206.00,9393.00,24400,20240819,-23.57,11000,20231024,69.55,24400,-23.57,20240819,11450,62.88,20240119,24400,-23.57,20240819,11000,69.55,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240912,090610,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18450,-160,5,-0.86,253777030,13642,7.83,18800,18800,18390,24150,13030,18610,18602.63,1.57,0,-6196,18996,18802,18416,18222,17836,18900,18320,575,5540,2500,13770,10,1,23008904,4245,89.56,1.96,12,0.06,206.00,9393.00,24400,20240819,-24.39,11000,20231024,67.73,24400,-24.39,20240819,11450,61.14,20240119,24400,-24.39,20240819,11000,67.73,20231024,1.03,N,077970,2500,575 억,,362041,N,N,0,N,00,N
20240911,160557,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18610,420,2,2.31,3154651020,172472,73.04,18250,18610,18030,23600,12740,18190,18290.24,1.83,0,-20439,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4282,90.34,1.98,12,0.75,206.00,9393.00,24400,20240819,-23.73,11000,20231024,69.18,24400,-23.73,20240819,11450,62.53,20240119,24400,-23.73,20240819,11000,69.18,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,150601,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18490,300,2,1.65,2792218800,152888,64.74,18250,18530,18030,23600,12740,18190,18263.23,1.83,0,-16606,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4254,89.76,1.97,12,0.66,206.00,9393.00,24400,20240819,-24.22,11000,20231024,68.09,24400,-24.22,20240819,11450,61.48,20240119,24400,-24.22,20240819,11000,68.09,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,140602,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18170,-20,5,-0.11,2121493140,116368,49.28,18250,18530,18030,23600,12740,18190,18230.94,1.83,0,-10488,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4181,88.20,1.93,12,0.51,206.00,9393.00,24400,20240819,-25.53,11000,20231024,65.18,24400,-25.53,20240819,11450,58.69,20240119,24400,-25.53,20240819,11000,65.18,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,130601,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18110,-80,5,-0.44,1810645290,99226,42.02,18250,18530,18030,23600,12740,18190,18247.77,1.83,0,-9227,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4167,87.91,1.93,12,0.43,206.00,9393.00,24400,20240819,-25.78,11000,20231024,64.64,24400,-25.78,20240819,11450,58.17,20240119,24400,-25.78,20240819,11000,64.64,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,120604,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18100,-90,5,-0.49,1604849480,87869,37.21,18250,18530,18030,23600,12740,18190,18264.22,1.83,0,-9874,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4165,87.86,1.93,12,0.38,206.00,9393.00,24400,20240819,-25.82,11000,20231024,64.55,24400,-25.82,20240819,11450,58.08,20240119,24400,-25.82,20240819,11000,64.55,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,110556,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18180,-10,5,-0.05,1242040670,67843,28.73,18250,18530,18030,23600,12740,18190,18307.80,1.83,0,-2435,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4183,88.25,1.94,12,0.29,206.00,9393.00,24400,20240819,-25.49,11000,20231024,65.27,24400,-25.49,20240819,11450,58.78,20240119,24400,-25.49,20240819,11000,65.27,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,100556,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18430,240,2,1.32,873179620,47603,20.16,18250,18530,18030,23600,12740,18190,18343.37,1.83,0,-1388,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4241,89.47,1.96,12,0.21,206.00,9393.00,24400,20240819,-24.47,11000,20231024,67.55,24400,-24.47,20240819,11450,60.96,20240119,24400,-24.47,20240819,11000,67.55,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240911,090606,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18050,-140,5,-0.77,234110420,12773,5.41,18250,18520,18030,23600,12740,18190,18329.96,1.83,0,-4070,19970,19080,18540,17650,17110,18810,17380,575,5410,2500,13460,10,1,23008904,4153,87.62,1.92,12,0.06,206.00,9393.00,24400,20240819,-26.02,11000,20231024,64.09,24400,-26.02,20240819,11450,57.64,20240119,24400,-26.02,20240819,11000,64.09,20231024,1.07,N,077970,2500,575 억,,421983,N,N,0,N,00,N
20240910,160559,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18190,-350,5,-1.89,4360655720,235605,74.31,18900,19430,18000,24100,12980,18540,18508.54,2.04,0,-9812,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4185,88.30,1.94,12,1.02,206.00,9393.00,24400,20240819,-25.45,11000,20231024,65.36,24400,-25.45,20240819,11450,58.86,20240119,24400,-25.45,20240819,11000,65.36,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,150602,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18020,-520,5,-2.80,4029057890,217268,68.52,18900,19430,18020,24100,12980,18540,18544.18,2.04,0,-10370,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4146,87.48,1.92,12,0.94,206.00,9393.00,24400,20240819,-26.15,11000,20231024,63.82,24400,-26.15,20240819,11450,57.38,20240119,24400,-26.15,20240819,11000,63.82,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,140559,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18180,-360,5,-1.94,3721405350,200254,63.16,18900,19430,18020,24100,12980,18540,18583.43,2.04,0,-10266,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4183,88.25,1.94,12,0.87,206.00,9393.00,24400,20240819,-25.49,11000,20231024,65.27,24400,-25.49,20240819,11450,58.78,20240119,24400,-25.49,20240819,11000,65.27,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,130559,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18190,-350,5,-1.89,3445369930,185116,58.38,18900,19430,18020,24100,12980,18540,18611.95,2.04,0,-13859,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4185,88.30,1.94,12,0.80,206.00,9393.00,24400,20240819,-25.45,11000,20231024,65.36,24400,-25.45,20240819,11450,58.86,20240119,24400,-25.45,20240819,11000,65.36,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,120559,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18070,-470,5,-2.54,3100242040,166088,52.38,18900,19430,18020,24100,12980,18540,18666.26,2.04,0,-22896,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4158,87.72,1.92,12,0.72,206.00,9393.00,24400,20240819,-25.94,11000,20231024,64.27,24400,-25.94,20240819,11450,57.82,20240119,24400,-25.94,20240819,11000,64.27,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,110557,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18230,-310,5,-1.67,2657460210,141613,44.66,18900,19430,18230,24100,12980,18540,18765.65,2.04,0,-30626,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4195,88.50,1.94,12,0.62,206.00,9393.00,24400,20240819,-25.29,11000,20231024,65.73,24400,-25.29,20240819,11450,59.21,20240119,24400,-25.29,20240819,11000,65.73,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,100601,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18320,-220,5,-1.19,2138196100,113368,35.75,18900,19430,18290,24100,12980,18540,18860.67,2.04,0,-20269,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4215,88.93,1.95,12,0.49,206.00,9393.00,24400,20240819,-24.92,11000,20231024,66.55,24400,-24.92,20240819,11450,60.00,20240119,24400,-24.92,20240819,11000,66.55,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240910,090558,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19250,710,2,3.83,830963840,43421,13.69,18900,19430,18820,24100,12980,18540,19137.37,2.04,0,700,19700,19120,18130,17550,16560,19410,17840,575,5560,2500,13710,10,1,23008904,4429,93.45,2.05,12,0.19,206.00,9393.00,24400,20240819,-21.11,11000,20231024,75.00,24400,-21.11,20240819,11450,68.12,20240119,24400,-21.11,20240819,11000,75.00,20231024,1.03,N,077970,2500,575 억,,469906,N,N,0,N,00,N
20240909,160547,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18540,990,2,5.64,5736285680,315124,129.51,17150,18710,17140,22800,12290,17550,18203.23,2.20,0,-4205,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4266,90.00,1.97,12,1.37,206.00,9393.00,24400,20240819,-24.02,11000,20231024,68.55,24400,-24.02,20240819,11450,61.92,20240119,24400,-24.02,20240819,11000,68.55,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,150551,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18510,960,2,5.47,5427577940,298446,122.66,17150,18710,17140,22800,12290,17550,18186.79,2.20,0,-5924,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4259,89.85,1.97,12,1.30,206.00,9393.00,24400,20240819,-24.14,11000,20231024,68.27,24400,-24.14,20240819,11450,61.66,20240119,24400,-24.14,20240819,11000,68.27,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,140555,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18640,1090,2,6.21,4687898230,258681,106.32,17150,18710,17140,22800,12290,17550,18123.00,2.20,0,-3899,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4289,90.49,1.98,12,1.12,206.00,9393.00,24400,20240819,-23.61,11000,20231024,69.45,24400,-23.61,20240819,11450,62.79,20240119,24400,-23.61,20240819,11000,69.45,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,130552,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18360,810,2,4.62,3769535480,209141,85.96,17150,18470,17140,22800,12290,17550,18024.59,2.20,0,-1873,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4224,89.13,1.95,12,0.91,206.00,9393.00,24400,20240819,-24.75,11000,20231024,66.91,24400,-24.75,20240819,11450,60.35,20240119,24400,-24.75,20240819,11000,66.91,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,120549,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18300,750,2,4.27,3432213180,190738,78.39,17150,18470,17140,22800,12290,17550,17995.10,2.20,0,749,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4211,88.83,1.95,12,0.83,206.00,9393.00,24400,20240819,-25.00,11000,20231024,66.36,24400,-25.00,20240819,11450,59.83,20240119,24400,-25.00,20240819,11000,66.36,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,110550,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18290,740,2,4.22,2983877000,166224,68.32,17150,18470,17140,22800,12290,17550,17951.68,2.20,0,2648,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4208,88.79,1.95,12,0.72,206.00,9393.00,24400,20240819,-25.04,11000,20231024,66.27,24400,-25.04,20240819,11450,59.74,20240119,24400,-25.04,20240819,11000,66.27,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,100554,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18170,620,2,3.53,2105667950,118237,48.59,17150,18250,17140,22800,12290,17550,17809.55,2.20,0,8181,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4181,88.20,1.93,12,0.51,206.00,9393.00,24400,20240819,-25.53,11000,20231024,65.18,24400,-25.53,20240819,11450,58.69,20240119,24400,-25.53,20240819,11000,65.18,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240909,090549,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17440,-110,5,-0.63,405641710,23535,9.67,17150,17500,17140,22800,12290,17550,17231.51,2.20,0,7238,18663,18106,17623,17066,16583,17865,16825,575,5250,2500,12980,10,1,23008904,4013,84.66,1.86,12,0.10,206.00,9393.00,24400,20240819,-28.52,11000,20231024,58.55,24400,-28.52,20240819,11450,52.31,20240119,24400,-28.52,20240819,11000,58.55,20231024,1.03,N,077970,2500,575 억,,506196,N,N,5,N,00,N
20240906,160542,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17550,-690,5,-3.78,4236953680,240659,58.94,18010,18180,17140,23700,12770,18240,17605.42,2.32,0,5933,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4038,85.19,1.87,12,1.05,206.00,9393.00,24400,20240819,-28.07,11000,20231024,59.55,24400,-28.07,20240819,11450,53.28,20240119,24400,-28.07,20240819,11000,59.55,20231024,0.97,N,077970,2500,575 억,,534636,N,N,5,N,00,N
20240906,150551,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17570,-670,5,-3.67,3863112350,219354,53.72,18010,18180,17140,23700,12770,18240,17610.96,2.32,0,7366,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4043,85.29,1.87,12,0.95,206.00,9393.00,24400,20240819,-27.99,11000,20231024,59.73,24400,-27.99,20240819,11450,53.45,20240119,24400,-27.99,20240819,11000,59.73,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240906,140553,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17740,-500,5,-2.74,3388765380,192346,47.11,18010,18180,17140,23700,12770,18240,17617.67,2.32,0,7915,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4082,86.12,1.89,12,0.84,206.00,9393.00,24400,20240819,-27.30,11000,20231024,61.27,24400,-27.30,20240819,11450,54.93,20240119,24400,-27.30,20240819,11000,61.27,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240906,130550,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17700,-540,5,-2.96,3022843130,171722,42.06,18010,18180,17140,23700,12770,18240,17602.66,2.32,0,6466,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4073,85.92,1.88,12,0.75,206.00,9393.00,24400,20240819,-27.46,11000,20231024,60.91,24400,-27.46,20240819,11450,54.59,20240119,24400,-27.46,20240819,11000,60.91,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240906,120551,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17630,-610,5,-3.34,2486898930,141401,34.63,18010,18180,17140,23700,12770,18240,17586.99,2.32,0,3766,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4056,85.58,1.88,12,0.61,206.00,9393.00,24400,20240819,-27.75,11000,20231024,60.27,24400,-27.75,20240819,11450,53.97,20240119,24400,-27.75,20240819,11000,60.27,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240906,110554,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17530,-710,5,-3.89,2122581550,120587,29.53,18010,18180,17140,23700,12770,18240,17601.42,2.32,0,5060,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4033,85.10,1.87,12,0.52,206.00,9393.00,24400,20240819,-28.16,11000,20231024,59.36,24400,-28.16,20240819,11450,53.10,20240119,24400,-28.16,20240819,11000,59.36,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240906,100548,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17300,-940,5,-5.15,1658538970,93893,23.00,18010,18180,17260,23700,12770,18240,17663.38,2.32,0,4801,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,3981,83.98,1.84,12,0.41,206.00,9393.00,24400,20240819,-29.10,11000,20231024,57.27,24400,-29.10,20240819,11450,51.09,20240119,24400,-29.10,20240819,11000,57.27,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240906,090552,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17920,-320,5,-1.75,206778660,11490,2.81,18010,18180,17910,23700,12770,18240,17993.74,2.32,0,-772,19846,19042,18296,17492,16746,18670,17120,575,5460,2500,13490,10,1,23008904,4123,86.99,1.91,12,0.05,206.00,9393.00,24400,20240819,-26.56,11000,20231024,62.91,24400,-26.56,20240819,11450,56.51,20240119,24400,-26.56,20240819,11000,62.91,20231024,0.97,N,077970,2500,575 억,,534636,N,N,363,N,00,N
20240905,160542,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18240,-770,5,-4.05,7356216710,406102,65.99,19010,19100,17550,24700,13310,19010,18113.86,2.41,0,20477,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4197,88.54,1.94,12,1.76,206.00,9393.00,24400,20240819,-25.25,11000,20231024,65.82,24400,-25.25,20240819,11450,59.30,20240119,24400,-25.25,20240819,11000,65.82,20231024,0.97,N,077970,2500,575 억,,553939,N,N,363,N,00,N
20240905,150550,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18040,-970,5,-5.10,6788982530,374777,60.90,19010,19100,17550,24700,13310,19010,18114.68,2.41,0,26532,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4151,87.57,1.92,12,1.63,206.00,9393.00,24400,20240819,-26.07,11000,20231024,64.00,24400,-26.07,20240819,11450,57.55,20240119,24400,-26.07,20240819,11000,64.00,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240905,140547,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17610,-1400,5,-7.36,5558375510,306013,49.72,19010,19100,17590,24700,13310,19010,18163.80,2.41,0,31393,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4052,85.49,1.87,12,1.33,206.00,9393.00,24400,20240819,-27.83,11000,20231024,60.09,24400,-27.83,20240819,11450,53.80,20240119,24400,-27.83,20240819,11000,60.09,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240905,130551,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17720,-1290,5,-6.79,4830614890,264850,43.04,19010,19100,17690,24700,13310,19010,18239.00,2.41,0,20504,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4077,86.02,1.89,12,1.15,206.00,9393.00,24400,20240819,-27.38,11000,20231024,61.09,24400,-27.38,20240819,11450,54.76,20240119,24400,-27.38,20240819,11000,61.09,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240905,120546,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18030,-980,5,-5.16,3901779990,212824,34.58,19010,19100,18000,24700,13310,19010,18333.30,2.41,0,7037,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4149,87.52,1.92,12,0.92,206.00,9393.00,24400,20240819,-26.11,11000,20231024,63.91,24400,-26.11,20240819,11450,57.47,20240119,24400,-26.11,20240819,11000,63.91,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240905,110543,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18100,-910,5,-4.79,2801643400,151909,24.68,19010,19100,18100,24700,13310,19010,18442.83,2.41,0,-1247,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4165,87.86,1.93,12,0.66,206.00,9393.00,24400,20240819,-25.82,11000,20231024,64.55,24400,-25.82,20240819,11450,58.08,20240119,24400,-25.82,20240819,11000,64.55,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240905,100545,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18330,-680,5,-3.58,1927193840,104108,16.92,19010,19100,18210,24700,13310,19010,18511.39,2.41,0,-5266,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4218,88.98,1.95,12,0.45,206.00,9393.00,24400,20240819,-24.88,11000,20231024,66.64,24400,-24.88,20240819,11450,60.09,20240119,24400,-24.88,20240819,11000,66.64,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240905,090549,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18700,-310,5,-1.63,352057900,18720,3.04,19010,19100,18630,24700,13310,19010,18806.29,2.41,0,-617,20936,19972,18986,18022,17036,19480,17530,575,5690,2500,14060,10,1,23008904,4303,90.78,1.99,12,0.08,206.00,9393.00,24400,20240819,-23.36,11000,20231024,70.00,24400,-23.36,20240819,11450,63.32,20240119,24400,-23.36,20240819,11000,70.00,20231024,0.97,N,077970,2500,575 억,,553939,N,N,21,N,00,N
20240904,160537,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19010,-1540,5,-7.49,11618329590,610228,179.12,19950,19950,18000,26700,14400,20550,19039.40,2.43,0,-7843,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4374,92.28,2.02,12,2.65,206.00,9393.00,24400,20240819,-22.09,11000,20231024,72.82,24400,-22.09,20240819,11450,66.03,20240119,24400,-22.09,20240819,11000,72.82,20231024,0.94,N,077970,2500,575 억,,560006,N,N,21,N,00,N
20240904,150541,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18920,-1630,5,-7.93,11195540190,587959,172.58,19950,19950,18000,26700,14400,20550,19041.36,2.43,0,-9248,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4353,91.84,2.01,12,2.56,206.00,9393.00,24400,20240819,-22.46,11000,20231024,72.00,24400,-22.46,20240819,11450,65.24,20240119,24400,-22.46,20240819,11000,72.00,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240904,140543,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18890,-1660,5,-8.08,10109540290,530979,155.85,19950,19950,18000,26700,14400,20550,19039.44,2.43,0,-12687,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4346,91.70,2.01,12,2.31,206.00,9393.00,24400,20240819,-22.58,11000,20231024,71.73,24400,-22.58,20240819,11450,64.98,20240119,24400,-22.58,20240819,11000,71.73,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240904,130542,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18880,-1670,5,-8.13,9340526520,490187,143.88,19950,19950,18000,26700,14400,20550,19055.03,2.43,0,-17986,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4344,91.65,2.01,12,2.13,206.00,9393.00,24400,20240819,-22.62,11000,20231024,71.64,24400,-22.62,20240819,11450,64.89,20240119,24400,-22.62,20240819,11000,71.64,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240904,120539,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18980,-1570,5,-7.64,8453174800,443067,130.05,19950,19950,18000,26700,14400,20550,19078.77,2.43,0,-29103,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4367,92.14,2.02,12,1.93,206.00,9393.00,24400,20240819,-22.21,11000,20231024,72.55,24400,-22.21,20240819,11450,65.76,20240119,24400,-22.21,20240819,11000,72.55,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240904,110538,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,18970,-1580,5,-7.69,7447578970,390052,114.49,19950,19950,18000,26700,14400,20550,19093.81,2.43,0,-37133,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4365,92.09,2.02,12,1.70,206.00,9393.00,24400,20240819,-22.25,11000,20231024,72.45,24400,-22.25,20240819,11450,65.68,20240119,24400,-22.25,20240819,11000,72.45,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240904,100541,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19120,-1430,5,-6.96,6037719170,316091,92.78,19950,19950,18000,26700,14400,20550,19101.21,2.43,0,-39493,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4399,92.82,2.04,12,1.37,206.00,9393.00,24400,20240819,-21.64,11000,20231024,73.82,24400,-21.64,20240819,11450,66.99,20240119,24400,-21.64,20240819,11000,73.82,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240904,090540,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,19490,-1060,5,-5.16,1715944900,88207,25.89,19950,19950,18000,26700,14400,20550,19453.61,2.43,0,5063,21416,20982,20666,20232,19916,20825,20075,575,6150,2500,15200,10,1,23008904,4484,94.61,2.07,12,0.38,206.00,9393.00,24400,20240819,-20.12,11000,20231024,77.18,24400,-20.12,20240819,11450,70.22,20240119,24400,-20.12,20240819,11000,77.18,20231024,0.94,N,077970,2500,575 억,,560006,N,N,0,N,00,N
20240903,160533,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-150,5,-0.72,6949262400,335569,196.20,20750,21100,20350,26900,14500,20700,20709.26,2.47,0,41618,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4728,99.76,2.19,12,1.46,206.00,9393.00,24400,20240819,-15.78,11000,20231024,86.82,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11000,86.82,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,150538,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20800,100,2,0.48,6334526500,305801,178.80,20750,21100,20350,26900,14500,20700,20714.55,2.47,0,44375,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4786,100.97,2.21,12,1.33,206.00,9393.00,24400,20240819,-14.75,11000,20231024,89.09,24400,-14.75,20240819,11450,81.66,20240119,24400,-14.75,20240819,11000,89.09,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,140539,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20700,0,3,0.00,4289278350,207764,121.48,20750,21050,20350,26900,14500,20700,20644.87,2.47,0,30040,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4763,100.49,2.20,12,0.90,206.00,9393.00,24400,20240819,-15.16,11000,20231024,88.18,24400,-15.16,20240819,11450,80.79,20240119,24400,-15.16,20240819,11000,88.18,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,130538,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-150,5,-0.72,3401476450,164453,96.15,20750,21050,20350,26900,14500,20700,20683.55,2.47,0,21286,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4728,99.76,2.19,12,0.71,206.00,9393.00,24400,20240819,-15.78,11000,20231024,86.82,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11000,86.82,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,120531,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20700,0,3,0.00,2735544000,132109,77.24,20750,21050,20350,26900,14500,20700,20706.74,2.47,0,17917,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4763,100.49,2.20,12,0.57,206.00,9393.00,24400,20240819,-15.16,11000,20231024,88.18,24400,-15.16,20240819,11450,80.79,20240119,24400,-15.16,20240819,11000,88.18,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,110529,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20900,200,2,0.97,2299501950,111101,64.96,20750,21050,20350,26900,14500,20700,20697.39,2.47,0,12343,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4809,101.46,2.23,12,0.48,206.00,9393.00,24400,20240819,-14.34,11000,20231024,90.00,24400,-14.34,20240819,11450,82.53,20240119,24400,-14.34,20240819,11000,90.00,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,100530,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20800,100,2,0.48,1776124150,85929,50.24,20750,21050,20350,26900,14500,20700,20669.56,2.47,0,5568,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4786,100.97,2.21,12,0.37,206.00,9393.00,24400,20240819,-14.75,11000,20231024,89.09,24400,-14.75,20240819,11450,81.66,20240119,24400,-14.75,20240819,11000,89.09,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240903,090531,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20800,100,2,0.48,314574600,15186,8.88,20750,20900,20500,26900,14500,20700,20715.08,2.47,0,725,21366,21032,20716,20382,20066,20875,20225,575,6200,2500,15310,50,1,23008904,4786,100.97,2.21,12,0.07,206.00,9393.00,24400,20240819,-14.75,11000,20231024,89.09,24400,-14.75,20240819,11450,81.66,20240119,24400,-14.75,20240819,11000,89.09,20231024,0.86,N,077970,2500,575 억,,568822,N,N,275,N,00,N
20240902,160527,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20700,-200,5,-0.96,3458178000,168152,53.85,20900,21050,20400,27150,14650,20900,20565.38,2.63,0,6296,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4763,100.49,2.20,12,0.73,206.00,9393.00,24400,20240819,-15.16,11000,20231024,88.18,24400,-15.16,20240819,11450,80.79,20240119,24400,-15.16,20240819,11000,88.18,20231024,0.66,N,077970,2500,575 억,,604068,N,N,275,N,00,N
20240902,150535,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20650,-250,5,-1.20,3126908750,152128,48.72,20900,21050,20400,27150,14650,20900,20554.31,2.63,0,2618,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4751,100.24,2.20,12,0.66,206.00,9393.00,24400,20240819,-15.37,11000,20231024,87.73,24400,-15.37,20240819,11450,80.35,20240119,24400,-15.37,20240819,11000,87.73,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N
20240902,140534,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20600,-300,5,-1.44,2781281950,135361,43.35,20900,21050,20400,27150,14650,20900,20546.97,2.63,0,-1821,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4740,100.00,2.19,12,0.59,206.00,9393.00,24400,20240819,-15.57,11000,20231024,87.27,24400,-15.57,20240819,11450,79.91,20240119,24400,-15.57,20240819,11000,87.27,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N
20240902,130529,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-350,5,-1.67,2431113900,118314,37.89,20900,21050,20400,27150,14650,20900,20547.79,2.63,0,-5842,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4728,99.76,2.19,12,0.51,206.00,9393.00,24400,20240819,-15.78,11000,20231024,86.82,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11000,86.82,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N
20240902,120534,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-350,5,-1.67,2093615900,101848,32.62,20900,21050,20400,27150,14650,20900,20556.06,2.63,0,-5219,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4728,99.76,2.19,12,0.44,206.00,9393.00,24400,20240819,-15.78,11000,20231024,86.82,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11000,86.82,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N
20240902,110529,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,-400,5,-1.91,1792145300,87178,27.92,20900,21050,20400,27150,14650,20900,20557.05,2.63,0,-6024,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4717,99.51,2.18,12,0.38,206.00,9393.00,24400,20240819,-15.98,11000,20231024,86.36,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11000,86.36,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N
20240902,100528,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-350,5,-1.67,1563754750,76069,24.36,20900,21050,20400,27150,14650,20900,20556.76,2.63,0,-7708,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4728,99.76,2.19,12,0.33,206.00,9393.00,24400,20240819,-15.78,11000,20231024,86.82,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11000,86.82,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N
20240902,090524,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20650,-250,5,-1.20,216502300,10443,3.34,20900,21050,20550,27150,14650,20900,20730.74,2.63,0,-3635,21733,21316,20933,20516,20133,21525,20725,575,6250,2500,15460,50,1,23008904,4751,100.24,2.20,12,0.05,206.00,9393.00,24400,20240819,-15.37,11000,20231024,87.73,24400,-15.37,20240819,11450,80.35,20240119,24400,-15.37,20240819,11000,87.73,20231024,0.66,N,077970,2500,575 억,,604068,N,N,15,N,00,N