KissMeData/112610/price/prices-20230901.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
20230927,160754,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54500,200,2,0.37,12130532200,224080,90.74,53500,54500,53000,70500,38100,54300,54134.37,12.31,0,46647,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22983,-2369.57,2.50,12,0.53,-23.00,21797.00,89400,20230621,-39.04,53000,20230927,2.83,89400,-39.04,20230621,53000,2.83,20230927,89400,-39.04,20230621,53000,2.83,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,67118,N,00,N
20230927,150800,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54300,0,3,0.00,10655049600,196941,79.75,53500,54500,53000,70500,38100,54300,54102.65,12.31,0,33788,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22899,-2360.87,2.49,12,0.47,-23.00,21797.00,89400,20230621,-39.26,53000,20230927,2.45,89400,-39.26,20230621,53000,2.45,20230927,89400,-39.26,20230621,53000,2.45,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230927,140801,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54200,-100,5,-0.18,8310097000,153676,62.23,53500,54500,53000,70500,38100,54300,54075.29,12.31,0,26117,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22857,-2356.52,2.49,12,0.36,-23.00,21797.00,89400,20230621,-39.37,53000,20230927,2.26,89400,-39.37,20230621,53000,2.26,20230927,89400,-39.37,20230621,53000,2.26,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230927,130752,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54400,100,2,0.18,6953245400,128650,52.10,53500,54500,53000,70500,38100,54300,54047.57,12.31,0,22544,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22941,-2365.22,2.50,12,0.31,-23.00,21797.00,89400,20230621,-39.15,53000,20230927,2.64,89400,-39.15,20230621,53000,2.64,20230927,89400,-39.15,20230621,53000,2.64,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230927,120751,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54100,-200,5,-0.37,5283733500,97813,39.61,53500,54500,53000,70500,38100,54300,54018.44,12.31,0,12223,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22815,-2352.17,2.48,12,0.23,-23.00,21797.00,89400,20230621,-39.49,53000,20230927,2.08,89400,-39.49,20230621,53000,2.08,20230927,89400,-39.49,20230621,53000,2.08,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230927,110759,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54200,-100,5,-0.18,4251232600,78699,31.87,53500,54500,53000,70500,38100,54300,54018.53,12.31,0,6116,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22857,-2356.52,2.49,12,0.19,-23.00,21797.00,89400,20230621,-39.37,53000,20230927,2.26,89400,-39.37,20230621,53000,2.26,20230927,89400,-39.37,20230621,53000,2.26,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230927,100754,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,53900,-400,5,-0.74,2806476500,52046,21.08,53500,54500,53000,70500,38100,54300,53922.28,12.31,0,2128,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22730,-2343.48,2.47,12,0.12,-23.00,21797.00,89400,20230621,-39.71,53000,20230927,1.70,89400,-39.71,20230621,53000,1.70,20230927,89400,-39.71,20230621,53000,1.70,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230927,090806,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54200,-100,5,-0.18,959193300,17926,7.26,53500,54200,53000,70500,38100,54300,53504.06,12.31,0,-1254,56633,55466,54733,53566,52833,55100,53200,211,16200,500,41260,100,1,42171403,22857,-2356.52,2.49,12,0.04,-23.00,21797.00,89400,20230621,-39.37,53000,20230927,2.26,89400,-39.37,20230621,53000,2.26,20230927,89400,-39.37,20230621,53000,2.26,20230927,2.12,Y,112610,500,210 억,,5192347,N,N,82345,N,00,N
20230926,160750,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54300,-1500,5,-2.69,13380630800,245371,162.05,55500,55900,54000,72500,39100,55800,54532.63,12.33,0,-6957,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,22899,-2360.87,2.49,12,0.58,-23.00,21797.00,89400,20230621,-39.26,54000,20230926,0.56,89400,-39.26,20230621,54000,0.56,20230926,89400,-39.26,20230621,54000,0.56,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,82345,N,00,N
20230926,150752,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54400,-1400,5,-2.51,12090439200,221612,146.36,55500,55900,54000,72500,39100,55800,54556.62,12.33,0,-10890,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,22941,-2365.22,2.50,12,0.53,-23.00,21797.00,89400,20230621,-39.15,54000,20230926,0.74,89400,-39.15,20230621,54000,0.74,20230926,89400,-39.15,20230621,54000,0.74,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230926,140746,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54400,-1400,5,-2.51,9522179500,174372,115.16,55500,55900,54100,72500,39100,55800,54608.22,12.33,0,-6782,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,22941,-2365.22,2.50,12,0.41,-23.00,21797.00,89400,20230621,-39.15,54100,20230926,0.55,89400,-39.15,20230621,54100,0.55,20230926,89400,-39.15,20230621,54100,0.55,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230926,130749,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54300,-1500,5,-2.69,6811155500,124335,82.11,55500,55900,54200,72500,39100,55800,54780.43,12.33,0,-3239,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,22899,-2360.87,2.49,12,0.29,-23.00,21797.00,89400,20230621,-39.26,54200,20230926,0.18,89400,-39.26,20230621,54200,0.18,20230926,89400,-39.26,20230621,54200,0.18,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230926,120754,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54400,-1400,5,-2.51,6159485500,112337,74.19,55500,55900,54200,72500,39100,55800,54830.17,12.33,0,-3113,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,22941,-2365.22,2.50,12,0.27,-23.00,21797.00,89400,20230621,-39.15,54200,20230926,0.37,89400,-39.15,20230621,54200,0.37,20230926,89400,-39.15,20230621,54200,0.37,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230926,110751,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54500,-1300,5,-2.33,4737410200,86191,56.92,55500,55900,54400,72500,39100,55800,54963.80,12.33,0,-6302,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,22983,-2369.57,2.50,12,0.20,-23.00,21797.00,89400,20230621,-39.04,54400,20230926,0.18,89400,-39.04,20230621,54400,0.18,20230926,89400,-39.04,20230621,54400,0.18,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230926,100750,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,54800,-1000,5,-1.79,2730914600,49499,32.69,55500,55900,54700,72500,39100,55800,55170.73,12.33,0,-7055,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,23110,-2382.61,2.51,12,0.12,-23.00,21797.00,89400,20230621,-38.70,54700,20230926,0.18,89400,-38.70,20230621,54700,0.18,20230926,89400,-38.70,20230621,54700,0.18,20230926,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230926,090752,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,55600,-200,5,-0.36,607674500,10930,7.22,55500,55900,55400,72500,39100,55800,55596.38,12.33,0,-1128,58266,57032,56366,55132,54466,56700,54800,211,16700,500,42400,100,1,42171403,23447,-2417.39,2.55,12,0.03,-23.00,21797.00,89400,20230621,-37.81,54700,20230922,1.65,89400,-37.81,20230621,54700,1.65,20230922,89400,-37.81,20230621,54700,1.65,20230922,2.16,Y,112610,500,210 억,,5200295,N,N,9506,N,00,N
20230925,160750,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,55800,-900,5,-1.59,8305475300,147392,63.19,56700,57600,55700,73700,39700,56700,56351.55,12.39,0,-23944,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23532,-2426.09,2.56,12,0.35,-23.00,21797.00,89400,20230621,-37.58,54700,20230922,2.01,89400,-37.58,20230621,54700,2.01,20230922,89400,-37.58,20230621,54700,2.01,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,9506,N,00,N
20230925,150754,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,55900,-800,5,-1.41,7414703600,131433,56.34,56700,57600,55700,73700,39700,56700,56414.28,12.39,0,-26402,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23574,-2430.43,2.56,12,0.31,-23.00,21797.00,89400,20230621,-37.47,54700,20230922,2.19,89400,-37.47,20230621,54700,2.19,20230922,89400,-37.47,20230621,54700,2.19,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230925,140740,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56200,-500,5,-0.88,5663625400,100176,42.94,56700,57600,55700,73700,39700,56700,56536.72,12.39,0,-19130,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23700,-2443.48,2.58,12,0.24,-23.00,21797.00,89400,20230621,-37.14,54700,20230922,2.74,89400,-37.14,20230621,54700,2.74,20230922,89400,-37.14,20230621,54700,2.74,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230925,130745,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56300,-400,5,-0.71,5002505500,88407,37.90,56700,57600,55700,73700,39700,56700,56584.92,12.39,0,-14462,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23742,-2447.83,2.58,12,0.21,-23.00,21797.00,89400,20230621,-37.02,54700,20230922,2.93,89400,-37.02,20230621,54700,2.93,20230922,89400,-37.02,20230621,54700,2.93,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230925,120751,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56200,-500,5,-0.88,4657906500,82280,35.27,56700,57600,55700,73700,39700,56700,56610.41,12.39,0,-12317,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23700,-2443.48,2.58,12,0.20,-23.00,21797.00,89400,20230621,-37.14,54700,20230922,2.74,89400,-37.14,20230621,54700,2.74,20230922,89400,-37.14,20230621,54700,2.74,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230925,110744,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56300,-400,5,-0.71,3330700800,58612,25.13,56700,57600,56200,73700,39700,56700,56826.30,12.39,0,-13344,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23742,-2447.83,2.58,12,0.14,-23.00,21797.00,89400,20230621,-37.02,54700,20230922,2.93,89400,-37.02,20230621,54700,2.93,20230922,89400,-37.02,20230621,54700,2.93,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230925,100748,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56500,-200,5,-0.35,2465630700,43309,18.57,56700,57600,56400,73700,39700,56700,56931.25,12.39,0,-9455,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,23827,-2456.52,2.59,12,0.10,-23.00,21797.00,89400,20230621,-36.80,54700,20230922,3.29,89400,-36.80,20230621,54700,3.29,20230922,89400,-36.80,20230621,54700,3.29,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230925,090745,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57300,600,2,1.06,713437100,12461,5.34,56700,57600,56700,73700,39700,56700,57254.49,12.39,0,3838,58833,57766,56233,55166,53633,58300,55700,211,17000,500,43090,100,1,42171403,24164,-2491.30,2.63,12,0.03,-23.00,21797.00,89400,20230621,-35.91,54700,20230922,4.75,89400,-35.91,20230621,54700,4.75,20230922,89400,-35.91,20230621,54700,4.75,20230922,2.16,Y,112610,500,210 억,,5223291,N,N,46597,N,00,N
20230922,160813,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56700,800,2,1.43,13104911500,232061,87.07,55100,57300,54700,72600,39200,55900,56471.44,12.42,0,-8541,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,23911,-2465.22,2.60,12,0.55,-23.00,21797.00,89400,20230621,-36.58,54700,20230922,3.66,89400,-36.58,20230621,54700,3.66,20230922,89400,-36.58,20230621,54700,3.66,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,46597,N,00,N
20230922,150808,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56700,800,2,1.43,11875103900,210380,78.94,55100,57300,54700,72600,39200,55900,56446.00,12.42,0,-13978,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,23911,-2465.22,2.60,12,0.50,-23.00,21797.00,89400,20230621,-36.58,54700,20230922,3.66,89400,-36.58,20230621,54700,3.66,20230922,89400,-36.58,20230621,54700,3.66,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230922,140807,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,57100,1200,2,2.15,9883538900,175462,65.84,55100,57300,54700,72600,39200,55900,56328.68,12.42,0,-5543,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,24080,-2482.61,2.62,12,0.42,-23.00,21797.00,89400,20230621,-36.13,54700,20230922,4.39,89400,-36.13,20230621,54700,4.39,20230922,89400,-36.13,20230621,54700,4.39,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230922,130720,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,57200,1300,2,2.33,8371876700,148946,55.89,55100,57300,54700,72600,39200,55900,56207.48,12.42,0,894,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,24122,-2486.96,2.62,12,0.35,-23.00,21797.00,89400,20230621,-36.02,54700,20230922,4.57,89400,-36.02,20230621,54700,4.57,20230922,89400,-36.02,20230621,54700,4.57,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230922,120718,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56600,700,2,1.25,6622942700,118262,44.37,55100,57000,54700,72600,39200,55900,56002.30,12.42,0,-2744,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,23869,-2460.87,2.60,12,0.28,-23.00,21797.00,89400,20230621,-36.69,54700,20230922,3.47,89400,-36.69,20230621,54700,3.47,20230922,89400,-36.69,20230621,54700,3.47,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230922,110715,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56500,600,2,1.07,4445805900,79900,29.98,55100,56500,54700,72600,39200,55900,55642.10,12.42,0,5357,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,23827,-2456.52,2.59,12,0.19,-23.00,21797.00,89400,20230621,-36.80,54700,20230922,3.29,89400,-36.80,20230621,54700,3.29,20230922,89400,-36.80,20230621,54700,3.29,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230922,100716,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,55700,-200,5,-0.36,2998173800,54075,20.29,55100,56200,54700,72600,39200,55900,55444.65,12.42,0,676,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,23489,-2421.74,2.56,12,0.13,-23.00,21797.00,89400,20230621,-37.70,54700,20230922,1.83,89400,-37.70,20230621,54700,1.83,20230922,89400,-37.70,20230621,54700,1.83,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230922,090711,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,55000,-900,5,-1.61,1284148000,23342,8.76,55100,55600,54700,72600,39200,55900,55014.14,12.42,0,2695,58166,57032,56466,55332,54766,56750,55050,211,16700,500,42480,100,1,42171403,23194,-2391.30,2.52,12,0.06,-23.00,21797.00,89400,20230621,-38.48,54700,20230922,0.55,89400,-38.48,20230621,54700,0.55,20230922,89400,-38.48,20230621,54700,0.55,20230922,2.17,Y,112610,500,210 억,,5235772,N,N,31547,N,00,N
20230921,160717,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,55900,-1900,5,-3.29,14955991100,265107,145.37,57600,57600,55900,75100,40500,57800,56416.50,12.41,0,-10002,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23574,-2430.43,2.56,12,0.63,-23.00,21797.00,89400,20230621,-37.47,55900,20230921,0.00,89400,-37.47,20230621,55900,0.00,20230921,89400,-37.47,20230621,55900,0.00,20230921,2.17,Y,112610,500,210 억,,5232485,N,N,31547,N,00,N
20230921,150706,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56100,-1700,5,-2.94,13634478000,241488,132.42,57600,57600,55900,75100,40500,57800,56459.99,12.41,0,-13240,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23658,-2439.13,2.57,12,0.57,-23.00,21797.00,89400,20230621,-37.25,55900,20230921,0.36,89400,-37.25,20230621,55900,0.36,20230921,89400,-37.25,20230621,55900,0.36,20230921,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230921,140714,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56300,-1500,5,-2.60,10760943000,190220,104.31,57600,57600,56000,75100,40500,57800,56570.71,12.41,0,-16895,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23742,-2447.83,2.58,12,0.45,-23.00,21797.00,89400,20230621,-37.02,56000,20230921,0.54,89400,-37.02,20230621,56000,0.54,20230921,89400,-37.02,20230621,56000,0.54,20230921,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230921,130707,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56200,-1600,5,-2.77,9151104400,161582,88.60,57600,57600,56000,75100,40500,57800,56634.06,12.41,0,-18659,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23700,-2443.48,2.58,12,0.38,-23.00,21797.00,89400,20230621,-37.14,56000,20230921,0.36,89400,-37.14,20230621,56000,0.36,20230921,89400,-37.14,20230621,56000,0.36,20230921,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230921,120700,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56300,-1500,5,-2.60,7467653400,131608,72.17,57600,57600,56100,75100,40500,57800,56741.23,12.41,0,-23914,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23742,-2447.83,2.58,12,0.31,-23.00,21797.00,89400,20230621,-37.02,56100,20230921,0.36,89400,-37.02,20230621,56100,0.36,20230921,89400,-37.02,20230621,56100,0.36,20230921,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230921,110719,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56500,-1300,5,-2.25,5415835500,95185,52.19,57600,57600,56500,75100,40500,57800,56897.51,12.41,0,-14974,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23827,-2456.52,2.59,12,0.23,-23.00,21797.00,89400,20230621,-36.80,56200,20230913,0.53,89400,-36.80,20230621,56200,0.53,20230913,89400,-36.80,20230621,56200,0.53,20230913,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230921,100706,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,56900,-900,5,-1.56,3213708500,56360,30.91,57600,57600,56800,75100,40500,57800,57020.38,12.41,0,-2980,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,23996,-2473.91,2.61,12,0.13,-23.00,21797.00,89400,20230621,-36.35,56200,20230913,1.25,89400,-36.35,20230621,56200,1.25,20230913,89400,-36.35,20230621,56200,1.25,20230913,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230921,090710,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57100,-700,5,-1.21,734989600,12879,7.06,57600,57600,56900,75100,40500,57800,57065.93,12.41,0,-2932,58666,58232,57566,57132,56466,58450,57350,211,17300,500,43920,100,1,42171403,24080,-2482.61,2.62,12,0.03,-23.00,21797.00,89400,20230621,-36.13,56200,20230913,1.60,89400,-36.13,20230621,56200,1.60,20230913,89400,-36.13,20230621,56200,1.60,20230913,2.17,Y,112610,500,210 억,,5232485,N,N,28852,N,00,N
20230920,160713,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57800,-300,5,-0.52,10427498800,181476,106.37,57500,58000,56900,75500,40700,58100,57459.12,12.33,-259,20595,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24375,-2513.04,2.65,12,0.43,-23.00,21797.00,89400,20230621,-35.35,56200,20230913,2.85,89400,-35.35,20230621,56200,2.85,20230913,89400,-35.35,20230621,56200,2.85,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,28852,N,00,N
20230920,150655,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57700,-400,5,-0.69,9774212400,170162,99.74,57500,58000,56900,75500,40700,58100,57440.62,12.33,-259,21961,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24333,-2508.70,2.65,12,0.40,-23.00,21797.00,89400,20230621,-35.46,56200,20230913,2.67,89400,-35.46,20230621,56200,2.67,20230913,89400,-35.46,20230621,56200,2.67,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230920,140706,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57700,-400,5,-0.69,8419433100,146622,85.94,57500,58000,56900,75500,40700,58100,57422.70,12.33,-259,15431,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24333,-2508.70,2.65,12,0.35,-23.00,21797.00,89400,20230621,-35.46,56200,20230913,2.67,89400,-35.46,20230621,56200,2.67,20230913,89400,-35.46,20230621,56200,2.67,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230920,130701,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57800,-300,5,-0.52,7343507900,127956,75.00,57500,58000,56900,75500,40700,58100,57390.87,12.33,-259,12221,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24375,-2513.04,2.65,12,0.30,-23.00,21797.00,89400,20230621,-35.35,56200,20230913,2.85,89400,-35.35,20230621,56200,2.85,20230913,89400,-35.35,20230621,56200,2.85,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230920,120658,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57800,-300,5,-0.52,6365424400,111011,65.07,57500,58000,56900,75500,40700,58100,57340.46,12.33,-259,4108,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24375,-2513.04,2.65,12,0.26,-23.00,21797.00,89400,20230621,-35.35,56200,20230913,2.85,89400,-35.35,20230621,56200,2.85,20230913,89400,-35.35,20230621,56200,2.85,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230920,110705,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57000,-1100,5,-1.89,5250061300,91581,53.68,57500,58000,56900,75500,40700,58100,57326.95,12.33,-259,-2684,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24038,-2478.26,2.62,12,0.22,-23.00,21797.00,89400,20230621,-36.24,56200,20230913,1.42,89400,-36.24,20230621,56200,1.42,20230913,89400,-36.24,20230621,56200,1.42,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230920,100651,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57200,-900,5,-1.55,3010573800,52355,30.69,57500,58000,57100,75500,40700,58100,57503.05,12.33,-259,-4954,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24122,-2486.96,2.62,12,0.12,-23.00,21797.00,89400,20230621,-36.02,56200,20230913,1.78,89400,-36.02,20230621,56200,1.78,20230913,89400,-36.02,20230621,56200,1.78,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230920,090701,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57700,-400,5,-0.69,496047500,8590,5.03,57500,58000,57500,75500,40700,58100,57746.97,12.33,-259,1259,59633,58866,58333,57566,57033,58600,57300,211,17400,500,44150,100,1,42171403,24333,-2508.70,2.65,12,0.02,-23.00,21797.00,89400,20230621,-35.46,56200,20230913,2.67,89400,-35.46,20230621,56200,2.67,20230913,89400,-35.46,20230621,56200,2.67,20230913,2.15,Y,112610,500,210 억,,5201716,N,N,17153,N,00,N
20230919,160656,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58100,-800,5,-1.36,9865144200,169103,119.30,59000,59100,57800,76500,41300,58900,58338.14,12.27,0,22882,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24502,-2526.09,2.67,12,0.40,-23.00,21797.00,89400,20230621,-35.01,56200,20230913,3.38,89400,-35.01,20230621,56200,3.38,20230913,89400,-35.01,20230621,56200,3.38,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,17153,N,00,N
20230919,150658,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58100,-800,5,-1.36,8754454900,149946,105.79,59000,59100,58000,76500,41300,58900,58383.77,12.27,0,16341,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24502,-2526.09,2.67,12,0.36,-23.00,21797.00,89400,20230621,-35.01,56200,20230913,3.38,89400,-35.01,20230621,56200,3.38,20230913,89400,-35.01,20230621,56200,3.38,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230919,140657,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58300,-600,5,-1.02,6565644700,112266,79.21,59000,59100,58100,76500,41300,58900,58482.63,12.27,0,10946,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24586,-2534.78,2.67,12,0.27,-23.00,21797.00,89400,20230621,-34.79,56200,20230913,3.74,89400,-34.79,20230621,56200,3.74,20230913,89400,-34.79,20230621,56200,3.74,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230919,130646,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58400,-500,5,-0.85,5209870400,89007,62.80,59000,59100,58300,76500,41300,58900,58532.93,12.27,0,5782,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24628,-2539.13,2.68,12,0.21,-23.00,21797.00,89400,20230621,-34.68,56200,20230913,3.91,89400,-34.68,20230621,56200,3.91,20230913,89400,-34.68,20230621,56200,3.91,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230919,120703,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58500,-400,5,-0.68,4527261500,77323,54.55,59000,59100,58300,76500,41300,58900,58549.63,12.27,0,2658,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24670,-2543.48,2.68,12,0.18,-23.00,21797.00,89400,20230621,-34.56,56200,20230913,4.09,89400,-34.56,20230621,56200,4.09,20230913,89400,-34.56,20230621,56200,4.09,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230919,110704,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,-300,5,-0.51,3547444800,60566,42.73,59000,59100,58300,76500,41300,58900,58571.12,12.27,0,103,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24712,-2547.83,2.69,12,0.14,-23.00,21797.00,89400,20230621,-34.45,56200,20230913,4.27,89400,-34.45,20230621,56200,4.27,20230913,89400,-34.45,20230621,56200,4.27,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230919,100659,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58700,-200,5,-0.34,2352644600,40147,28.32,59000,59100,58300,76500,41300,58900,58600.15,12.27,0,-4875,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24755,-2552.17,2.69,12,0.10,-23.00,21797.00,89400,20230621,-34.34,56200,20230913,4.45,89400,-34.34,20230621,56200,4.45,20230913,89400,-34.34,20230621,56200,4.45,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230919,090653,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58400,-500,5,-0.85,389438900,6649,4.69,59000,59000,58300,76500,41300,58900,58566.99,12.27,0,-3979,60566,59732,59266,58432,57966,59500,58200,211,17600,500,44760,100,1,42171403,24628,-2539.13,2.68,12,0.02,-23.00,21797.00,89400,20230621,-34.68,56200,20230913,3.91,89400,-34.68,20230621,56200,3.91,20230913,89400,-34.68,20230621,56200,3.91,20230913,2.15,Y,112610,500,210 억,,5176470,N,N,15129,N,00,N
20230918,160658,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58900,-300,5,-0.51,8354109600,140767,63.41,59900,60100,58800,76900,41500,59200,59347.53,12.25,0,-3580,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,24839,-2560.87,2.70,12,0.33,-23.00,21797.00,89400,20230621,-34.12,56200,20230913,4.80,89400,-34.12,20230621,56200,4.80,20230913,89400,-34.12,20230621,56200,4.80,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,15129,N,00,N
20230918,150656,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58900,-300,5,-0.51,7513347900,126495,56.98,59900,60100,58800,76900,41500,59200,59396.54,12.25,0,-7270,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,24839,-2560.87,2.70,12,0.30,-23.00,21797.00,89400,20230621,-34.12,56200,20230913,4.80,89400,-34.12,20230621,56200,4.80,20230913,89400,-34.12,20230621,56200,4.80,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230918,140712,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,0,3,0.00,5973433800,100420,45.23,59900,60100,59000,76900,41500,59200,59484.76,12.25,0,-4825,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,24965,-2573.91,2.72,12,0.24,-23.00,21797.00,89400,20230621,-33.78,56200,20230913,5.34,89400,-33.78,20230621,56200,5.34,20230913,89400,-33.78,20230621,56200,5.34,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230918,130656,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,400,2,0.68,5207152000,87506,39.42,59900,60100,59000,76900,41500,59200,59506.54,12.25,0,-5905,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,25134,-2591.30,2.73,12,0.21,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230918,120659,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,400,2,0.68,4590495400,77147,34.75,59900,60100,59000,76900,41500,59200,59503.58,12.25,0,-7078,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,25134,-2591.30,2.73,12,0.18,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230918,110650,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59100,-100,5,-0.17,3693180700,62005,27.93,59900,60100,59100,76900,41500,59200,59563.15,12.25,0,-7618,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,24923,-2569.57,2.71,12,0.15,-23.00,21797.00,89400,20230621,-33.89,56200,20230913,5.16,89400,-33.89,20230621,56200,5.16,20230913,89400,-33.89,20230621,56200,5.16,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230918,100646,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,100,2,0.17,2589453300,43368,19.53,59900,60100,59300,76900,41500,59200,59709.89,12.25,0,-4116,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,25008,-2578.26,2.72,12,0.10,-23.00,21797.00,89400,20230621,-33.67,56200,20230913,5.52,89400,-33.67,20230621,56200,5.52,20230913,89400,-33.67,20230621,56200,5.52,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230918,090648,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,60000,800,2,1.35,784294500,13112,5.91,59900,60100,59400,76900,41500,59200,59819.22,12.25,0,-2691,60600,59900,59500,58800,58400,59700,58600,211,17700,500,44990,100,1,42171403,25303,-2608.70,2.75,12,0.03,-23.00,21797.00,89400,20230621,-32.89,56200,20230913,6.76,89400,-32.89,20230621,56200,6.76,20230913,89400,-32.89,20230621,56200,6.76,20230913,2.15,Y,112610,500,210 억,,5167499,N,N,35735,N,00,N
20230915,160653,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,-400,5,-0.67,13165190100,221039,53.72,60200,60200,59100,77400,41800,59600,59560.86,12.36,0,-55189,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,24965,-2573.91,2.72,12,0.52,-23.00,21797.00,89400,20230621,-33.78,56200,20230913,5.34,89400,-33.78,20230621,56200,5.34,20230913,89400,-33.78,20230621,56200,5.34,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,35735,N,00,N
20230915,150652,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59400,-200,5,-0.34,9988330500,167387,40.68,60200,60200,59100,77400,41800,59600,59672.08,12.36,0,-50481,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25050,-2582.61,2.73,12,0.40,-23.00,21797.00,89400,20230621,-33.56,56200,20230913,5.69,89400,-33.56,20230621,56200,5.69,20230913,89400,-33.56,20230621,56200,5.69,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230915,140651,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59500,-100,5,-0.17,8736692900,146338,35.56,60200,60200,59100,77400,41800,59600,59702.15,12.36,0,-41218,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25092,-2586.96,2.73,12,0.35,-23.00,21797.00,89400,20230621,-33.45,56200,20230913,5.87,89400,-33.45,20230621,56200,5.87,20230913,89400,-33.45,20230621,56200,5.87,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230915,130648,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,0,3,0.00,7438945600,124527,30.26,60200,60200,59100,77400,41800,59600,59737.61,12.36,0,-40126,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25134,-2591.30,2.73,12,0.30,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230915,120656,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59800,200,2,0.34,5994535100,100287,24.37,60200,60200,59100,77400,41800,59600,59773.80,12.36,0,-30246,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25218,-2600.00,2.74,12,0.24,-23.00,21797.00,89400,20230621,-33.11,56200,20230913,6.41,89400,-33.11,20230621,56200,6.41,20230913,89400,-33.11,20230621,56200,6.41,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230915,110659,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,60000,400,2,0.67,4778176000,79958,19.43,60200,60200,59100,77400,41800,59600,59758.58,12.36,0,-22784,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25303,-2608.70,2.75,12,0.19,-23.00,21797.00,89400,20230621,-32.89,56200,20230913,6.76,89400,-32.89,20230621,56200,6.76,20230913,89400,-32.89,20230621,56200,6.76,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230915,100655,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59800,200,2,0.34,3280740100,54941,13.35,60200,60200,59100,77400,41800,59600,59713.88,12.36,0,-16937,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25218,-2600.00,2.74,12,0.13,-23.00,21797.00,89400,20230621,-33.11,56200,20230913,6.41,89400,-33.11,20230621,56200,6.41,20230913,89400,-33.11,20230621,56200,6.41,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230915,090645,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,-300,5,-0.50,1198624800,20066,4.88,60200,60200,59100,77400,41800,59600,59734.12,12.36,0,-10456,61600,60600,59200,58200,56800,61100,58700,211,17800,500,45290,100,1,42171403,25008,-2578.26,2.72,12,0.05,-23.00,21797.00,89400,20230621,-33.67,56200,20230913,5.52,89400,-33.67,20230621,56200,5.52,20230913,89400,-33.67,20230621,56200,5.52,20230913,2.17,Y,112610,500,210 억,,5214121,N,N,59848,N,00,N
20230914,160654,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,2700,2,4.75,24358837600,409562,165.01,58000,60200,57800,73900,39900,56900,59475.67,12.52,0,-39655,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25134,-2591.30,2.73,12,0.97,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,59848,N,00,N
20230914,150637,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,2700,2,4.75,21714125300,365172,147.12,58000,60200,57800,73900,39900,56900,59463.44,12.52,0,-27366,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25134,-2591.30,2.73,12,0.87,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230914,140647,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,2400,2,4.22,19728215700,331797,133.68,58000,60200,57800,73900,39900,56900,59459.46,12.52,0,-19984,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25008,-2578.26,2.72,12,0.79,-23.00,21797.00,89400,20230621,-33.67,56200,20230913,5.52,89400,-33.67,20230621,56200,5.52,20230913,89400,-33.67,20230621,56200,5.52,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230914,130634,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,2700,2,4.75,17867416500,300461,121.05,58000,60200,57800,73900,39900,56900,59467.53,12.52,0,-19277,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25134,-2591.30,2.73,12,0.71,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230914,120644,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59900,3000,2,5.27,16180551500,272142,109.64,58000,60200,57800,73900,39900,56900,59457.22,12.52,0,-12149,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25261,-2604.35,2.75,12,0.65,-23.00,21797.00,89400,20230621,-33.00,56200,20230913,6.58,89400,-33.00,20230621,56200,6.58,20230913,89400,-33.00,20230621,56200,6.58,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230914,110638,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,2700,2,4.75,14061578700,236726,95.37,58000,60200,57800,73900,39900,56900,59401.29,12.52,0,-2992,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25134,-2591.30,2.73,12,0.56,-23.00,21797.00,89400,20230621,-33.33,56200,20230913,6.05,89400,-33.33,20230621,56200,6.05,20230913,89400,-33.33,20230621,56200,6.05,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230914,100632,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,2400,2,4.22,11431436300,192593,77.59,58000,60200,57800,73900,39900,56900,59356.68,12.52,0,4975,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25008,-2578.26,2.72,12,0.46,-23.00,21797.00,89400,20230621,-33.67,56200,20230913,5.52,89400,-33.67,20230621,56200,5.52,20230913,89400,-33.67,20230621,56200,5.52,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230914,090643,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59500,2600,2,4.57,4257084600,72149,29.07,58000,59700,57800,73900,39900,56900,59006.99,12.52,0,14758,58833,57866,57033,56066,55233,57450,55650,211,17000,500,43240,100,1,42171403,25092,-2586.96,2.73,12,0.17,-23.00,21797.00,89400,20230621,-33.45,56200,20230913,5.87,89400,-33.45,20230621,56200,5.87,20230913,89400,-33.45,20230621,56200,5.87,20230913,2.18,Y,112610,500,210 억,,5278309,N,N,32563,N,00,N
20230913,160647,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56900,-800,5,-1.39,13995981900,246137,109.65,57800,58000,56200,75000,40400,57700,56861.65,12.44,0,28101,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,23996,-2473.91,2.61,12,0.58,-23.00,21797.00,89400,20230621,-36.35,56200,20230913,1.25,89400,-36.35,20230621,56200,1.25,20230913,89400,-36.35,20230621,56200,1.25,20230913,2.17,Y,112610,500,210 억,,5244345,N,N,32563,N,00,N
20230913,150642,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56800,-900,5,-1.56,12711243200,223523,99.57,57800,58000,56200,75000,40400,57700,56866.76,12.44,0,23066,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,23953,-2469.57,2.61,12,0.53,-23.00,21797.00,89400,20230621,-36.47,56200,20230913,1.07,89400,-36.47,20230621,56200,1.07,20230913,89400,-36.47,20230621,56200,1.07,20230913,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230913,140648,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56900,-800,5,-1.39,11150917100,196062,87.34,57800,58000,56200,75000,40400,57700,56873.36,12.44,0,15238,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,23996,-2473.91,2.61,12,0.46,-23.00,21797.00,89400,20230621,-36.35,56200,20230913,1.25,89400,-36.35,20230621,56200,1.25,20230913,89400,-36.35,20230621,56200,1.25,20230913,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230913,130628,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56900,-800,5,-1.39,9994791000,175771,78.30,57800,58000,56200,75000,40400,57700,56861.35,12.44,0,11803,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,23996,-2473.91,2.61,12,0.42,-23.00,21797.00,89400,20230621,-36.35,56200,20230913,1.25,89400,-36.35,20230621,56200,1.25,20230913,89400,-36.35,20230621,56200,1.25,20230913,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230913,120646,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56600,-1100,5,-1.91,8665134600,152368,67.88,57800,58000,56200,75000,40400,57700,56868.38,12.44,0,5605,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,23869,-2460.87,2.60,12,0.36,-23.00,21797.00,89400,20230621,-36.69,56200,20230913,0.71,89400,-36.69,20230621,56200,0.71,20230913,89400,-36.69,20230621,56200,0.71,20230913,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230913,110645,55,30.00,KOSPI200,신저가,기계,N,N,N,Y,40,Y,56400,-1300,5,-2.25,6853652700,120281,53.58,57800,58000,56200,75000,40400,57700,56978.81,12.44,0,-1678,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,23785,-2452.17,2.59,12,0.29,-23.00,21797.00,89400,20230621,-36.91,56200,20230913,0.36,89400,-36.91,20230621,56200,0.36,20230913,89400,-36.91,20230621,56200,0.36,20230913,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230913,100637,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57100,-600,5,-1.04,2974635400,51866,23.10,57800,58000,56800,75000,40400,57700,57350.59,12.44,0,-1141,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,24080,-2482.61,2.62,12,0.12,-23.00,21797.00,89400,20230621,-36.13,56700,20221025,0.71,89400,-36.13,20230621,56800,0.53,20230913,89400,-36.13,20230621,56700,0.71,20221025,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230913,090632,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57100,-600,5,-1.04,697217500,12132,5.40,57800,58000,57000,75000,40400,57700,57464.32,12.44,0,-4676,59700,58700,58100,57100,56500,58400,56800,211,17300,500,43850,100,1,42171403,24080,-2482.61,2.62,12,0.03,-23.00,21797.00,89400,20230621,-36.13,56700,20221025,0.71,89400,-36.13,20230621,57000,0.18,20230913,89400,-36.13,20230621,56700,0.71,20221025,2.17,Y,112610,500,210 억,,5244345,N,N,33963,N,00,N
20230912,160628,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57700,-900,5,-1.54,12926251900,221753,126.51,59100,59100,57500,76100,41100,58600,58292.79,12.45,0,-48784,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24333,-2508.70,2.65,12,0.53,-23.00,21797.00,89400,20230621,-35.46,56700,20221025,1.76,89400,-35.46,20230621,57500,0.35,20230912,89400,-35.46,20230621,56700,1.76,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,33963,N,00,N
20230912,150635,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,57800,-800,5,-1.37,11198639300,191820,109.43,59100,59100,57800,76100,41100,58600,58380.98,12.45,0,-49701,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24375,-2513.04,2.65,12,0.45,-23.00,21797.00,89400,20230621,-35.35,56700,20221025,1.94,89400,-35.35,20230621,57800,0.00,20230912,89400,-35.35,20230621,56700,1.94,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230912,140634,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58500,-100,5,-0.17,7745141100,132293,75.47,59100,59100,58000,76100,41100,58600,58545.36,12.45,0,-18226,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24670,-2543.48,2.68,12,0.31,-23.00,21797.00,89400,20230621,-34.56,56700,20221025,3.17,89400,-34.56,20230621,58000,0.86,20230912,89400,-34.56,20230621,56700,3.17,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230912,130628,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,0,3,0.00,6609427700,112878,64.39,59100,59100,58000,76100,41100,58600,58553.73,12.45,0,-16586,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24712,-2547.83,2.69,12,0.27,-23.00,21797.00,89400,20230621,-34.45,56700,20221025,3.35,89400,-34.45,20230621,58000,1.03,20230912,89400,-34.45,20230621,56700,3.35,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230912,120624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,0,3,0.00,5920130100,101113,57.68,59100,59100,58000,76100,41100,58600,58549.64,12.45,0,-15143,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24712,-2547.83,2.69,12,0.24,-23.00,21797.00,89400,20230621,-34.45,56700,20221025,3.35,89400,-34.45,20230621,58000,1.03,20230912,89400,-34.45,20230621,56700,3.35,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230912,110630,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58300,-300,5,-0.51,4798886500,81942,46.75,59100,59100,58000,76100,41100,58600,58564.43,12.45,0,-14582,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24586,-2534.78,2.67,12,0.19,-23.00,21797.00,89400,20230621,-34.79,56700,20221025,2.82,89400,-34.79,20230621,58000,0.52,20230912,89400,-34.79,20230621,56700,2.82,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230912,100627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58700,100,2,0.17,2244684700,38167,21.77,59100,59100,58300,76100,41100,58600,58812.19,12.45,0,-265,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24755,-2552.17,2.69,12,0.09,-23.00,21797.00,89400,20230621,-34.34,56700,20221025,3.53,89400,-34.34,20230621,58000,1.21,20230908,89400,-34.34,20230621,56700,3.53,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230912,090640,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58700,100,2,0.17,345923100,5875,3.35,59100,59100,58600,76100,41100,58600,58880.53,12.45,0,-1490,59933,59266,58733,58066,57533,59000,57800,211,17500,500,44530,100,1,42171403,24755,-2552.17,2.69,12,0.01,-23.00,21797.00,89400,20230621,-34.34,56700,20221025,3.53,89400,-34.34,20230621,58000,1.21,20230908,89400,-34.34,20230621,56700,3.53,20221025,2.15,Y,112610,500,210 억,,5251155,N,N,17485,N,00,N
20230911,160625,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,-600,5,-1.01,10221387800,174111,42.52,59300,59400,58200,76900,41500,59200,58705.39,12.55,0,-13556,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24712,-2547.83,2.69,12,0.41,-23.00,21797.00,89400,20230621,-34.45,56700,20221025,3.35,89400,-34.45,20230621,58000,1.03,20230908,89400,-34.45,20230621,56700,3.35,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,17485,N,00,N
20230911,150631,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58300,-900,5,-1.52,9176131600,156234,38.15,59300,59400,58200,76900,41500,59200,58732.33,12.55,0,-12380,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24586,-2534.78,2.67,12,0.37,-23.00,21797.00,89400,20230621,-34.79,56700,20221025,2.82,89400,-34.79,20230621,58000,0.52,20230908,89400,-34.79,20230621,56700,2.82,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230911,140639,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58800,-400,5,-0.68,6642085000,112881,27.57,59300,59400,58300,76900,41500,59200,58840.49,12.55,0,-7944,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24797,-2556.52,2.70,12,0.27,-23.00,21797.00,89400,20230621,-34.23,56700,20221025,3.70,89400,-34.23,20230621,58000,1.38,20230908,89400,-34.23,20230621,56700,3.70,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230911,130614,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58900,-300,5,-0.51,5461449800,92797,22.66,59300,59400,58300,76900,41500,59200,58852.57,12.55,0,-8917,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24839,-2560.87,2.70,12,0.22,-23.00,21797.00,89400,20230621,-34.12,56700,20221025,3.88,89400,-34.12,20230621,58000,1.55,20230908,89400,-34.12,20230621,56700,3.88,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230911,120624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58800,-400,5,-0.68,4633140600,78707,19.22,59300,59400,58300,76900,41500,59200,58864.35,12.55,0,-6852,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24797,-2556.52,2.70,12,0.19,-23.00,21797.00,89400,20230621,-34.23,56700,20221025,3.70,89400,-34.23,20230621,58000,1.38,20230908,89400,-34.23,20230621,56700,3.70,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230911,110615,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58900,-300,5,-0.51,3982075100,67647,16.52,59300,59400,58300,76900,41500,59200,58863.97,12.55,0,-4664,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24839,-2560.87,2.70,12,0.16,-23.00,21797.00,89400,20230621,-34.12,56700,20221025,3.88,89400,-34.12,20230621,58000,1.55,20230908,89400,-34.12,20230621,56700,3.88,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230911,100616,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58700,-500,5,-0.84,2905105100,49352,12.05,59300,59400,58300,76900,41500,59200,58862.87,12.55,0,-7085,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24755,-2552.17,2.69,12,0.12,-23.00,21797.00,89400,20230621,-34.34,56700,20221025,3.53,89400,-34.34,20230621,58000,1.21,20230908,89400,-34.34,20230621,56700,3.53,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230911,090614,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58800,-400,5,-0.68,1045854400,17716,4.33,59300,59400,58700,76900,41500,59200,59031.51,12.55,0,-3122,60133,59666,58833,58366,57533,59900,58600,211,17700,500,44990,100,1,42171403,24797,-2556.52,2.70,12,0.04,-23.00,21797.00,89400,20230621,-34.23,56700,20221025,3.70,89400,-34.23,20230621,58000,1.38,20230908,89400,-34.23,20230621,56700,3.70,20221025,2.17,Y,112610,500,210 억,,5293721,N,N,71955,N,00,N
20230908,160627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,200,2,0.34,23639700700,403991,84.37,58800,59300,58000,76700,41300,59000,58512.54,12.40,0,38633,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24965,-2573.91,2.72,12,0.96,-23.00,21797.00,89400,20230621,-33.78,56700,20221025,4.41,89400,-33.78,20230621,58000,2.07,20230908,89400,-33.78,20230621,56700,4.41,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,71955,N,00,N
20230908,150628,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58400,-600,5,-1.02,20589553300,352242,73.56,58800,59300,58000,76700,41300,59000,58452.74,12.40,0,50507,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24628,-2539.13,2.68,12,0.84,-23.00,21797.00,89400,20230621,-34.68,56700,20221025,3.00,89400,-34.68,20230621,58000,0.69,20230908,89400,-34.68,20230621,56700,3.00,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230908,140624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58100,-900,5,-1.53,16910340800,289119,60.38,58800,59300,58000,76700,41300,59000,58489.06,12.40,0,48248,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24502,-2526.09,2.67,12,0.69,-23.00,21797.00,89400,20230621,-35.01,56700,20221025,2.47,89400,-35.01,20230621,58000,0.17,20230908,89400,-35.01,20230621,56700,2.47,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230908,130629,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58300,-700,5,-1.19,13935300700,238097,49.72,58800,59300,58000,76700,41300,59000,58527.67,12.40,0,41179,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24586,-2534.78,2.67,12,0.56,-23.00,21797.00,89400,20230621,-34.79,56700,20221025,2.82,89400,-34.79,20230621,58000,0.52,20230908,89400,-34.79,20230621,56700,2.82,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230908,120638,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,-400,5,-0.68,11484135400,196164,40.97,58800,59300,58000,76700,41300,59000,58543.35,12.40,0,30026,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24712,-2547.83,2.69,12,0.47,-23.00,21797.00,89400,20230621,-34.45,56700,20221025,3.35,89400,-34.45,20230621,58000,1.03,20230908,89400,-34.45,20230621,56700,3.35,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230908,110633,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58400,-600,5,-1.02,9282298000,158587,33.12,58800,59300,58000,76700,41300,59000,58531.02,12.40,0,18042,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24628,-2539.13,2.68,12,0.38,-23.00,21797.00,89400,20230621,-34.68,56700,20221025,3.00,89400,-34.68,20230621,58000,0.69,20230908,89400,-34.68,20230621,56700,3.00,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230908,100626,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58500,-500,5,-0.85,6865467700,117203,24.48,58800,59300,58000,76700,41300,59000,58577.28,12.40,0,5369,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24670,-2543.48,2.68,12,0.28,-23.00,21797.00,89400,20230621,-34.56,56700,20221025,3.17,89400,-34.56,20230621,58000,0.86,20230908,89400,-34.56,20230621,56700,3.17,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230908,090630,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,58700,-300,5,-0.51,868619800,14753,3.08,58800,59300,58700,76700,41300,59000,58876.82,12.40,0,495,61066,60032,59466,58432,57866,59750,58150,211,17700,500,44840,100,1,42171403,24755,-2552.17,2.69,12,0.03,-23.00,21797.00,89400,20230621,-34.34,56700,20221025,3.53,89400,-34.34,20230621,58700,0.00,20230908,89400,-34.34,20230621,56700,3.53,20221025,2.10,Y,112610,500,210 억,,5227613,N,N,106437,N,00,N
20230907,160621,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59000,-1900,5,-3.12,28270294600,474754,111.72,60000,60500,58900,79100,42700,60900,59547.95,12.41,0,6756,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,24881,-2565.22,2.71,12,1.13,-23.00,21797.00,89400,20230621,-34.00,56700,20221025,4.06,89400,-34.00,20230621,58900,0.17,20230907,89400,-34.00,20230621,56700,4.06,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,106437,N,00,N
20230907,150627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,-1700,5,-2.79,25300252700,424393,99.87,60000,60500,58900,79100,42700,60900,59614.95,12.41,0,2502,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,24965,-2573.91,2.72,12,1.01,-23.00,21797.00,89400,20230621,-33.78,56700,20221025,4.41,89400,-33.78,20230621,58900,0.51,20230907,89400,-33.78,20230621,56700,4.41,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230907,140622,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59500,-1400,5,-2.30,17510972000,292661,68.87,60000,60500,59500,79100,42700,60900,59833.39,12.41,0,-14642,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,25092,-2586.96,2.73,12,0.69,-23.00,21797.00,89400,20230621,-33.45,56700,20221025,4.94,89400,-33.45,20230621,59300,0.34,20230831,89400,-33.45,20230621,56700,4.94,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230907,130621,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59600,-1300,5,-2.13,14676838800,245096,57.68,60000,60500,59500,79100,42700,60900,59881.72,12.41,0,-16129,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,25134,-2591.30,2.73,12,0.58,-23.00,21797.00,89400,20230621,-33.33,56700,20221025,5.11,89400,-33.33,20230621,59300,0.51,20230831,89400,-33.33,20230621,56700,5.11,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230907,120629,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59700,-1200,5,-1.97,12020317200,200546,47.19,60000,60500,59600,79100,42700,60900,59937.63,12.41,0,-19148,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,25176,-2595.65,2.74,12,0.48,-23.00,21797.00,89400,20230621,-33.22,56700,20221025,5.29,89400,-33.22,20230621,59300,0.67,20230831,89400,-33.22,20230621,56700,5.29,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230907,110627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,59900,-1000,5,-1.64,10273159900,171297,40.31,60000,60500,59700,79100,42700,60900,59972.43,12.41,0,-21433,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,25261,-2604.35,2.75,12,0.41,-23.00,21797.00,89400,20230621,-33.00,56700,20221025,5.64,89400,-33.00,20230621,59300,1.01,20230831,89400,-33.00,20230621,56700,5.64,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230907,100625,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,60000,-900,5,-1.48,6974161600,116125,27.33,60000,60500,59700,79100,42700,60900,60056.88,12.41,0,-22197,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,25303,-2608.70,2.75,12,0.28,-23.00,21797.00,89400,20230621,-32.89,56700,20221025,5.82,89400,-32.89,20230621,59300,1.18,20230831,89400,-32.89,20230621,56700,5.82,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230907,090634,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,60300,-600,5,-0.99,2867954000,47824,11.25,60000,60300,59700,79100,42700,60900,59967.62,12.41,0,-4278,64100,62500,61600,60000,59100,62050,59550,211,18200,500,46280,100,1,42171403,25429,-2621.74,2.77,12,0.11,-23.00,21797.00,89400,20230621,-32.55,56700,20221025,6.35,89400,-32.55,20230621,59300,1.69,20230831,89400,-32.55,20230621,56700,6.35,20221025,2.09,Y,112610,500,210 억,,5233545,N,N,53464,N,00,N
20230906,160622,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,60900,-2200,5,-3.49,25862878400,420642,178.49,62700,63200,60700,82000,44200,63100,61484.09,12.36,0,12520,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,25682,-2647.83,2.79,12,1.00,-23.00,21797.00,89400,20230621,-31.88,56700,20221025,7.41,89400,-31.88,20230621,59300,2.70,20230831,89400,-31.88,20230621,56700,7.41,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,53464,N,00,N
20230906,150624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,60800,-2300,5,-3.65,22990770400,373437,158.46,62700,63200,60800,82000,44200,63100,61564.86,12.36,0,8436,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,25640,-2643.48,2.79,12,0.89,-23.00,21797.00,89400,20230621,-31.99,56700,20221025,7.23,89400,-31.99,20230621,59300,2.53,20230831,89400,-31.99,20230621,56700,7.23,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230906,140624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,61100,-2000,5,-3.17,16493132700,266858,113.24,62700,63200,61000,82000,44200,63100,61804.35,12.36,0,-3872,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,25767,-2656.52,2.80,12,0.63,-23.00,21797.00,89400,20230621,-31.66,56700,20221025,7.76,89400,-31.66,20230621,59300,3.04,20230831,89400,-31.66,20230621,56700,7.76,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230906,130617,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,61200,-1900,5,-3.01,13955821000,225386,95.64,62700,63200,61000,82000,44200,63100,61919.05,12.36,0,-4334,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,25809,-2660.87,2.81,12,0.53,-23.00,21797.00,89400,20230621,-31.54,56700,20221025,7.94,89400,-31.54,20230621,59300,3.20,20230831,89400,-31.54,20230621,56700,7.94,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230906,120628,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,61700,-1400,5,-2.22,9034507000,145121,61.58,62700,63200,61600,82000,44200,63100,62254.34,12.36,0,-12899,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,26020,-2682.61,2.83,12,0.34,-23.00,21797.00,89400,20230621,-30.98,56700,20221025,8.82,89400,-30.98,20230621,59300,4.05,20230831,89400,-30.98,20230621,56700,8.82,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230906,110630,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,61900,-1200,5,-1.90,6497571500,104026,44.14,62700,63200,61800,82000,44200,63100,62460.34,12.36,0,-15724,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,26104,-2691.30,2.84,12,0.25,-23.00,21797.00,89400,20230621,-30.76,56700,20221025,9.17,89400,-30.76,20230621,59300,4.38,20230831,89400,-30.76,20230621,56700,9.17,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230906,100610,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62600,-500,5,-0.79,2429242800,38640,16.40,62700,63200,62600,82000,44200,63100,62867.92,12.36,0,-5923,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,26399,-2721.74,2.87,12,0.09,-23.00,21797.00,89400,20230621,-29.98,56700,20221025,10.41,89400,-29.98,20230621,59300,5.56,20230831,89400,-29.98,20230621,56700,10.41,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230906,090616,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62800,-300,5,-0.48,483724200,7706,3.27,62700,63000,62700,82000,44200,63100,62767.54,12.36,0,61,64433,63766,63133,62466,61833,63450,62150,211,18900,500,47950,100,1,42171403,26484,-2730.43,2.88,12,0.02,-23.00,21797.00,89400,20230621,-29.75,56700,20221025,10.76,89400,-29.75,20230621,59300,5.90,20230831,89400,-29.75,20230621,56700,10.76,20221025,2.10,Y,112610,500,210 억,,5213095,N,N,12118,N,00,N
20230905,160615,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63100,-500,5,-0.79,14706273100,233829,104.63,63600,63800,62500,82600,44600,63600,62892.76,12.33,0,-2771,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26610,-2743.48,2.89,12,0.55,-23.00,21797.00,89400,20230621,-29.42,56700,20221025,11.29,89400,-29.42,20230621,59300,6.41,20230831,89400,-29.42,20230621,56700,11.29,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12118,N,00,N
20230905,150627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63000,-600,5,-0.94,13791340100,219308,98.13,63600,63800,62500,82600,44600,63600,62885.55,12.33,0,-5492,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26568,-2739.13,2.89,12,0.52,-23.00,21797.00,89400,20230621,-29.53,56700,20221025,11.11,89400,-29.53,20230621,59300,6.24,20230831,89400,-29.53,20230621,56700,11.11,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230905,140626,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62900,-700,5,-1.10,11844742100,188393,84.30,63600,63800,62500,82600,44600,63600,62872.32,12.33,0,-7039,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26526,-2734.78,2.89,12,0.45,-23.00,21797.00,89400,20230621,-29.64,56700,20221025,10.93,89400,-29.64,20230621,59300,6.07,20230831,89400,-29.64,20230621,56700,10.93,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230905,130606,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62800,-800,5,-1.26,9585734500,152521,68.25,63600,63800,62500,82600,44600,63600,62848.37,12.33,0,-20629,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26484,-2730.43,2.88,12,0.36,-23.00,21797.00,89400,20230621,-29.75,56700,20221025,10.76,89400,-29.75,20230621,59300,5.90,20230831,89400,-29.75,20230621,56700,10.76,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230905,120613,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62500,-1100,5,-1.73,7894579600,125531,56.17,63600,63800,62500,82600,44600,63600,62889.19,12.33,0,-26619,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26357,-2717.39,2.87,12,0.30,-23.00,21797.00,89400,20230621,-30.09,56700,20221025,10.23,89400,-30.09,20230621,59300,5.40,20230831,89400,-30.09,20230621,56700,10.23,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230905,110617,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62600,-1000,5,-1.57,5937737900,94262,42.18,63600,63800,62500,82600,44600,63600,62991.52,12.33,0,-22272,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26399,-2721.74,2.87,12,0.22,-23.00,21797.00,89400,20230621,-29.98,56700,20221025,10.41,89400,-29.98,20230621,59300,5.56,20230831,89400,-29.98,20230621,56700,10.41,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230905,100609,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62600,-1000,5,-1.57,4213044500,66761,29.87,63600,63800,62500,82600,44600,63600,63105.99,12.33,0,-17347,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26399,-2721.74,2.87,12,0.16,-23.00,21797.00,89400,20230621,-29.98,56700,20221025,10.41,89400,-29.98,20230621,59300,5.56,20230831,89400,-29.98,20230621,56700,10.41,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230905,090609,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63500,-100,5,-0.16,643286000,10135,4.54,63600,63800,63200,82600,44600,63600,63471.08,12.33,0,224,64666,64132,63066,62532,61466,64400,62800,211,19000,500,48330,100,1,42171403,26779,-2760.87,2.91,12,0.02,-23.00,21797.00,89400,20230621,-28.97,56700,20221025,11.99,89400,-28.97,20230621,59300,7.08,20230831,89400,-28.97,20230621,56700,11.99,20221025,2.12,Y,112610,500,210 억,,5200592,N,N,12060,N,00,N
20230904,160608,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63600,600,2,0.95,13978167300,222082,44.55,62500,63600,62000,81900,44100,63000,62939.19,12.16,0,37808,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26821,-2765.22,2.92,12,0.53,-23.00,21797.00,89400,20230621,-28.86,56700,20221025,12.17,89400,-28.86,20230621,59300,7.25,20230831,89400,-28.86,20230621,56700,12.17,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,12060,N,00,N
20230904,150600,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63300,300,2,0.48,12747851200,202690,40.66,62500,63500,62000,81900,44100,63000,62893.33,12.16,0,35535,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26694,-2752.17,2.90,12,0.48,-23.00,21797.00,89400,20230621,-29.19,56700,20221025,11.64,89400,-29.19,20230621,59300,6.75,20230831,89400,-29.19,20230621,56700,11.64,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230904,140554,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63100,100,2,0.16,10864548300,172855,34.67,62500,63500,62000,81900,44100,63000,62853.51,12.16,0,30655,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26610,-2743.48,2.89,12,0.41,-23.00,21797.00,89400,20230621,-29.42,56700,20221025,11.29,89400,-29.42,20230621,59300,6.41,20230831,89400,-29.42,20230621,56700,11.29,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230904,130605,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63400,400,2,0.63,9544168800,151994,30.49,62500,63500,62000,81900,44100,63000,62793.02,12.16,0,31238,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26737,-2756.52,2.91,12,0.36,-23.00,21797.00,89400,20230621,-29.08,56700,20221025,11.82,89400,-29.08,20230621,59300,6.91,20230831,89400,-29.08,20230621,56700,11.82,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230904,120551,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62800,-200,5,-0.32,7468220000,119081,23.89,62500,63400,62000,81900,44100,63000,62715.39,12.16,0,16043,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26484,-2730.43,2.88,12,0.28,-23.00,21797.00,89400,20230621,-29.75,56700,20221025,10.76,89400,-29.75,20230621,59300,5.90,20230831,89400,-29.75,20230621,56700,10.76,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230904,110545,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62800,-200,5,-0.32,6442376800,102755,20.61,62500,63400,62000,81900,44100,63000,62696.39,12.16,0,12896,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26484,-2730.43,2.88,12,0.24,-23.00,21797.00,89400,20230621,-29.75,56700,20221025,10.76,89400,-29.75,20230621,59300,5.90,20230831,89400,-29.75,20230621,56700,10.76,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230904,100549,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62600,-400,5,-0.63,4624808000,73729,14.79,62500,63400,62000,81900,44100,63000,62727.01,12.16,0,4201,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26399,-2721.74,2.87,12,0.17,-23.00,21797.00,89400,20230621,-29.98,56700,20221025,10.41,89400,-29.98,20230621,59300,5.56,20230831,89400,-29.98,20230621,56700,10.41,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230904,090559,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,62900,-100,5,-0.16,1407382400,22570,4.53,62500,62900,62000,81900,44100,63000,62355.50,12.16,0,-1898,66600,64800,63900,62100,61200,64350,61650,211,18900,500,47880,100,1,42171403,26526,-2734.78,2.89,12,0.05,-23.00,21797.00,89400,20230621,-29.64,56700,20221025,10.93,89400,-29.64,20230621,59300,6.07,20230831,89400,-29.64,20230621,56700,10.93,20221025,1.95,Y,112610,500,210 억,,5128717,N,N,20962,N,00,N
20230901,160550,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63000,-500,5,-0.79,31687324800,495069,31.75,63900,65700,63000,82500,44500,63500,64007.18,11.99,0,-9636,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,26568,-2739.13,2.89,12,1.17,-23.00,21797.00,89400,20230621,-29.53,56700,20221025,11.11,89400,-29.53,20230621,59300,6.24,20230831,89400,-29.53,20230621,56700,11.11,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,20962,N,00,N
20230901,150556,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63100,-400,5,-0.63,29546696600,461137,29.58,63900,65700,63100,82500,44500,63500,64074.03,11.99,0,-11358,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,26610,-2743.48,2.89,12,1.09,-23.00,21797.00,89400,20230621,-29.42,56700,20221025,11.29,89400,-29.42,20230621,59300,6.41,20230831,89400,-29.42,20230621,56700,11.29,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N
20230901,140600,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63600,100,2,0.16,25950199900,404307,25.93,63900,65700,63100,82500,44500,63500,64185.02,11.99,0,-13420,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,26821,-2765.22,2.92,12,0.96,-23.00,21797.00,89400,20230621,-28.86,56700,20221025,12.17,89400,-28.86,20230621,59300,7.25,20230831,89400,-28.86,20230621,56700,12.17,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N
20230901,130544,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63800,300,2,0.47,23223763200,361437,23.18,63900,65700,63100,82500,44500,63500,64254.74,11.99,0,-11637,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,26905,-2773.91,2.93,12,0.86,-23.00,21797.00,89400,20230621,-28.64,56700,20221025,12.52,89400,-28.64,20230621,59300,7.59,20230831,89400,-28.64,20230621,56700,12.52,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N
20230901,120549,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63800,300,2,0.47,21268927900,330730,21.21,63900,65700,63100,82500,44500,63500,64309.94,11.99,0,-9898,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,26905,-2773.91,2.93,12,0.78,-23.00,21797.00,89400,20230621,-28.64,56700,20221025,12.52,89400,-28.64,20230621,59300,7.59,20230831,89400,-28.64,20230621,56700,12.52,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N
20230901,110551,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,63600,100,2,0.16,18049082000,280352,17.98,63900,65700,63100,82500,44500,63500,64381.23,11.99,0,8701,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,26821,-2765.22,2.92,12,0.66,-23.00,21797.00,89400,20230621,-28.86,56700,20221025,12.17,89400,-28.86,20230621,59300,7.25,20230831,89400,-28.86,20230621,56700,12.17,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N
20230901,100547,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,64300,800,2,1.26,13028140500,201439,12.92,63900,65700,63600,82500,44500,63500,64677.51,11.99,0,25539,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,27116,-2795.65,2.95,12,0.48,-23.00,21797.00,89400,20230621,-28.08,56700,20221025,13.40,89400,-28.08,20230621,59300,8.43,20230831,89400,-28.08,20230621,56700,13.40,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N
20230901,090538,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,64400,900,2,1.42,3548145000,55217,3.54,63900,64700,63600,82500,44500,63500,64263.29,11.99,0,17807,68566,66032,62666,60132,56766,64350,58450,211,19000,500,48260,100,1,42171403,27158,-2800.00,2.95,12,0.13,-23.00,21797.00,89400,20230621,-27.96,56700,20221025,13.58,89400,-27.96,20230621,59300,8.60,20230831,89400,-27.96,20230621,56700,13.58,20221025,1.96,Y,112610,500,210 억,,5054462,N,N,140184,N,00,N