KissMeData/267270/price/prices-20240801.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
20240830,161041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52900,-500,5,-0.94,7962066800,150423,138.99,53600,53600,52500,69400,37400,53400,52930.75,15.08,0,-25672,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,9970,7.47,0.63,12,0.80,7077.00,83885.00,81900,20230918,-35.41,44100,20231101,19.95,71000,-25.49,20240723,45100,17.29,20240117,81900,-35.41,20230918,44100,19.95,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,57,N,00,N
20240830,151054,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,-100,5,-0.19,6373985300,120432,111.28,53600,53600,52500,69400,37400,53400,52925.34,15.08,0,-19560,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,10046,7.53,0.64,12,0.64,7077.00,83885.00,81900,20230918,-34.92,44100,20231101,20.86,71000,-24.93,20240723,45100,18.18,20240117,81900,-34.92,20230918,44100,20.86,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240830,141052,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52800,-600,5,-1.12,5147387800,97324,89.93,53600,53600,52500,69400,37400,53400,52888.30,15.08,0,-16122,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,9951,7.46,0.63,12,0.52,7077.00,83885.00,81900,20230918,-35.53,44100,20231101,19.73,71000,-25.63,20240723,45100,17.07,20240117,81900,-35.53,20230918,44100,19.73,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240830,131045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52600,-800,5,-1.50,4363139700,82426,76.16,53600,53600,52500,69400,37400,53400,52933.06,15.08,0,-12543,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,9914,7.43,0.63,12,0.44,7077.00,83885.00,81900,20230918,-35.78,44100,20231101,19.27,71000,-25.92,20240723,45100,16.63,20240117,81900,-35.78,20230918,44100,19.27,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240830,121050,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52800,-600,5,-1.12,3364474200,63441,58.62,53600,53600,52600,69400,37400,53400,53032.13,15.08,0,-9744,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,9951,7.46,0.63,12,0.34,7077.00,83885.00,81900,20230918,-35.53,44100,20231101,19.73,71000,-25.63,20240723,45100,17.07,20240117,81900,-35.53,20230918,44100,19.73,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240830,111101,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52900,-500,5,-0.94,2476980700,46617,43.08,53600,53600,52800,69400,37400,53400,53133.74,15.08,0,-7501,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,9970,7.47,0.63,12,0.25,7077.00,83885.00,81900,20230918,-35.41,44100,20231101,19.95,71000,-25.49,20240723,45100,17.29,20240117,81900,-35.41,20230918,44100,19.95,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240830,101055,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53200,-200,5,-0.37,1419680000,26657,24.63,53600,53600,53100,69400,37400,53400,53256.39,15.08,0,-2917,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,10027,7.52,0.63,12,0.14,7077.00,83885.00,81900,20230918,-35.04,44100,20231101,20.63,71000,-25.07,20240723,45100,17.96,20240117,81900,-35.04,20230918,44100,20.63,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240830,091100,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,-100,5,-0.19,282331000,5295,4.89,53600,53600,53200,69400,37400,53400,53317.66,15.08,0,227,54133,53766,53333,52966,52533,53550,52750,942,16000,5000,38440,100,1,18847096,10046,7.53,0.64,12,0.03,7077.00,83885.00,81900,20230918,-34.92,44100,20231101,20.86,71000,-24.93,20240723,45100,18.18,20240117,81900,-34.92,20230918,44100,20.86,20231101,1.48,N,267270,5000,942 억,,2842066,N,N,0,N,00,N
20240829,161058,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-600,5,-1.11,5719222900,107492,61.44,53700,53700,52900,70200,37800,54000,53205.57,15.14,0,-11217,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10064,7.55,0.64,12,0.57,7077.00,83885.00,81900,20230918,-34.80,44100,20231101,21.09,71000,-24.79,20240723,45100,18.40,20240117,81900,-34.80,20230918,44100,21.09,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,151109,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53100,-900,5,-1.67,5422944000,101937,58.27,53700,53700,52900,70200,37800,54000,53198.87,15.14,0,-11645,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10008,7.50,0.63,12,0.54,7077.00,83885.00,81900,20230918,-35.16,44100,20231101,20.41,71000,-25.21,20240723,45100,17.74,20240117,81900,-35.16,20230918,44100,20.41,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,141108,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53200,-800,5,-1.48,4327579800,81272,46.46,53700,53700,53000,70200,37800,54000,53247.98,15.14,0,-8766,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10027,7.52,0.63,12,0.43,7077.00,83885.00,81900,20230918,-35.04,44100,20231101,20.63,71000,-25.07,20240723,45100,17.96,20240117,81900,-35.04,20230918,44100,20.63,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,131109,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53100,-900,5,-1.67,3576358100,67129,38.37,53700,53700,53000,70200,37800,54000,53275.76,15.14,0,-6081,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10008,7.50,0.63,12,0.36,7077.00,83885.00,81900,20230918,-35.16,44100,20231101,20.41,71000,-25.21,20240723,45100,17.74,20240117,81900,-35.16,20230918,44100,20.41,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,121109,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,-700,5,-1.30,2738329500,51368,29.36,53700,53700,53000,70200,37800,54000,53307.91,15.14,0,-4013,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10046,7.53,0.64,12,0.27,7077.00,83885.00,81900,20230918,-34.92,44100,20231101,20.86,71000,-24.93,20240723,45100,18.18,20240117,81900,-34.92,20230918,44100,20.86,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,111109,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53200,-800,5,-1.48,2166878800,40641,23.23,53700,53700,53000,70200,37800,54000,53317.34,15.14,0,-4497,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10027,7.52,0.63,12,0.22,7077.00,83885.00,81900,20230918,-35.04,44100,20231101,20.63,71000,-25.07,20240723,45100,17.96,20240117,81900,-35.04,20230918,44100,20.63,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,101101,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-600,5,-1.11,1447096600,27148,15.52,53700,53700,53000,70200,37800,54000,53303.65,15.14,0,-4536,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10064,7.55,0.64,12,0.14,7077.00,83885.00,81900,20230918,-34.80,44100,20231101,21.09,71000,-24.79,20240723,45100,18.40,20240117,81900,-34.80,20230918,44100,21.09,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240829,091107,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53500,-500,5,-0.93,459532700,8615,4.92,53700,53700,53000,70200,37800,54000,53340.00,15.14,0,-1368,56866,55432,54366,52932,51866,54900,52400,942,16200,5000,38880,100,1,18847096,10083,7.56,0.64,12,0.05,7077.00,83885.00,81900,20230918,-34.68,44100,20231101,21.32,71000,-24.65,20240723,45100,18.63,20240117,81900,-34.68,20230918,44100,21.32,20231101,1.40,N,267270,5000,942 억,,2853125,N,N,0,N,00,N
20240828,161032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54000,-1000,5,-1.82,9366570600,172432,114.07,54900,55800,53300,71500,38500,55000,54324.00,15.24,0,-18362,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10177,7.63,0.64,12,0.91,7077.00,83885.00,81900,20230918,-34.07,44100,20231101,22.45,71000,-23.94,20240723,45100,19.73,20240117,81900,-34.07,20230918,44100,22.45,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,151039,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53500,-1500,5,-2.73,8425896900,154903,102.47,54900,55800,53300,71500,38500,55000,54394.46,15.24,0,-18977,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10083,7.56,0.64,12,0.82,7077.00,83885.00,81900,20230918,-34.68,44100,20231101,21.32,71000,-24.65,20240723,45100,18.63,20240117,81900,-34.68,20230918,44100,21.32,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,141041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54000,-1000,5,-1.82,5629390500,102894,68.07,54900,55800,54000,71500,38500,55000,54710.43,15.24,0,-13608,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10177,7.63,0.64,12,0.55,7077.00,83885.00,81900,20230918,-34.07,44100,20231101,22.45,71000,-23.94,20240723,45100,19.73,20240117,81900,-34.07,20230918,44100,22.45,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,131038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54500,-500,5,-0.91,4547884300,82930,54.86,54900,55800,54100,71500,38500,55000,54839.94,15.24,0,-10228,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10272,7.70,0.65,12,0.44,7077.00,83885.00,81900,20230918,-33.46,44100,20231101,23.58,71000,-23.24,20240723,45100,20.84,20240117,81900,-33.46,20230918,44100,23.58,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,121036,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54300,-700,5,-1.27,4222338000,76937,50.90,54900,55800,54100,71500,38500,55000,54880.38,15.24,0,-9638,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10234,7.67,0.65,12,0.41,7077.00,83885.00,81900,20230918,-33.70,44100,20231101,23.13,71000,-23.52,20240723,45100,20.40,20240117,81900,-33.70,20230918,44100,23.13,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,111036,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54400,-600,5,-1.09,3523481700,64073,42.39,54900,55800,54200,71500,38500,55000,54991.67,15.24,0,-7221,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10253,7.69,0.65,12,0.34,7077.00,83885.00,81900,20230918,-33.58,44100,20231101,23.36,71000,-23.38,20240723,45100,20.62,20240117,81900,-33.58,20230918,44100,23.36,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,101103,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55100,100,2,0.18,2177761400,39410,26.07,54900,55800,54800,71500,38500,55000,55259.45,15.24,0,761,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10385,7.79,0.66,12,0.21,7077.00,83885.00,81900,20230918,-32.72,44100,20231101,24.94,71000,-22.39,20240723,45100,22.17,20240117,81900,-32.72,20230918,44100,24.94,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240828,091054,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55400,400,2,0.73,886329000,15988,10.58,54900,55800,54900,71500,38500,55000,55438.57,15.24,0,335,56866,55932,55166,54232,53466,55550,53850,942,16500,5000,39600,100,1,18847096,10441,7.83,0.66,12,0.08,7077.00,83885.00,81900,20230918,-32.36,44100,20231101,25.62,71000,-21.97,20240723,45100,22.84,20240117,81900,-32.36,20230918,44100,25.62,20231101,1.43,N,267270,5000,942 억,,2871709,N,N,11,N,00,N
20240827,161031,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55000,-1100,5,-1.96,8175605400,149160,157.37,55900,56100,54400,72900,39300,56100,54809.50,15.36,0,-30487,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10366,7.77,0.66,12,0.79,7077.00,83885.00,81900,20230918,-32.84,44100,20231101,24.72,71000,-22.54,20240723,45100,21.95,20240117,81900,-32.84,20230918,44100,24.72,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,11,N,00,N
20240827,151037,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-1200,5,-2.14,7843528300,143122,150.99,55900,56100,54400,72900,39300,56100,54802.19,15.36,0,-30979,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10347,7.76,0.65,12,0.76,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240827,141041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54700,-1400,5,-2.50,6625425500,120878,127.53,55900,56100,54400,72900,39300,56100,54809.78,15.36,0,-30804,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10309,7.73,0.65,12,0.64,7077.00,83885.00,81900,20230918,-33.21,44100,20231101,24.04,71000,-22.96,20240723,45100,21.29,20240117,81900,-33.21,20230918,44100,24.04,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240827,131044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54600,-1500,5,-2.67,5332941900,97189,102.54,55900,56100,54600,72900,39300,56100,54870.60,15.36,0,-26704,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10291,7.72,0.65,12,0.52,7077.00,83885.00,81900,20230918,-33.33,44100,20231101,23.81,71000,-23.10,20240723,45100,21.06,20240117,81900,-33.33,20230918,44100,23.81,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240827,121045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54700,-1400,5,-2.50,4646544000,84640,89.30,55900,56100,54600,72900,39300,56100,54896.31,15.36,0,-21549,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10309,7.73,0.65,12,0.45,7077.00,83885.00,81900,20230918,-33.21,44100,20231101,24.04,71000,-22.96,20240723,45100,21.29,20240117,81900,-33.21,20230918,44100,24.04,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240827,111041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,-1300,5,-2.32,3909879100,71174,75.09,55900,56100,54600,72900,39300,56100,54932.45,15.36,0,-15884,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10328,7.74,0.65,12,0.38,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240827,101038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,-1300,5,-2.32,3011303400,54759,57.77,55900,56100,54600,72900,39300,56100,54989.91,15.36,0,-7162,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10328,7.74,0.65,12,0.29,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240827,091040,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55500,-600,5,-1.07,564209400,10164,10.72,55900,56100,55100,72900,39300,56100,55504.71,15.36,0,-2721,57566,56832,56066,55332,54566,56450,54950,942,16800,5000,40390,100,1,18847096,10460,7.84,0.66,12,0.05,7077.00,83885.00,81900,20230918,-32.23,44100,20231101,25.85,71000,-21.83,20240723,45100,23.06,20240117,81900,-32.23,20230918,44100,25.85,20231101,1.45,N,267270,5000,942 억,,2894793,N,N,0,N,00,N
20240826,161023,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56100,-600,5,-1.06,5244894100,93755,57.49,56300,56800,55300,73700,39700,56700,55936.38,15.37,0,-6755,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10573,7.93,0.67,12,0.50,7077.00,83885.00,81900,20230918,-31.50,44100,20231101,27.21,71000,-20.99,20240723,45100,24.39,20240117,81900,-31.50,20230918,44100,27.21,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,151033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55900,-800,5,-1.41,4927710900,88099,54.02,56300,56800,55300,73700,39700,56700,55927.28,15.37,0,-5929,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10536,7.90,0.67,12,0.47,7077.00,83885.00,81900,20230918,-31.75,44100,20231101,26.76,71000,-21.27,20240723,45100,23.95,20240117,81900,-31.75,20230918,44100,26.76,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,141037,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56000,-700,5,-1.23,4247022600,75921,46.56,56300,56800,55300,73700,39700,56700,55932.52,15.37,0,-6029,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10554,7.91,0.67,12,0.40,7077.00,83885.00,81900,20230918,-31.62,44100,20231101,26.98,71000,-21.13,20240723,45100,24.17,20240117,81900,-31.62,20230918,44100,26.98,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,131035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55700,-1000,5,-1.76,3692912600,66045,40.50,56300,56800,55300,73700,39700,56700,55906.18,15.37,0,-4114,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10498,7.87,0.66,12,0.35,7077.00,83885.00,81900,20230918,-31.99,44100,20231101,26.30,71000,-21.55,20240723,45100,23.50,20240117,81900,-31.99,20230918,44100,26.30,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,121031,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55700,-1000,5,-1.76,3301338000,59017,36.19,56300,56800,55300,73700,39700,56700,55929.07,15.37,0,-2377,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10498,7.87,0.66,12,0.31,7077.00,83885.00,81900,20230918,-31.99,44100,20231101,26.30,71000,-21.55,20240723,45100,23.50,20240117,81900,-31.99,20230918,44100,26.30,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,111035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56000,-700,5,-1.23,2873816400,51342,31.48,56300,56800,55300,73700,39700,56700,55963.34,15.37,0,-1365,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10554,7.91,0.67,12,0.27,7077.00,83885.00,81900,20230918,-31.62,44100,20231101,26.98,71000,-21.13,20240723,45100,24.17,20240117,81900,-31.62,20230918,44100,26.98,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,101036,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55900,-800,5,-1.41,2296372000,40998,25.14,56300,56800,55300,73700,39700,56700,55999.12,15.37,0,-3331,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10536,7.90,0.67,12,0.22,7077.00,83885.00,81900,20230918,-31.75,44100,20231101,26.76,71000,-21.27,20240723,45100,23.95,20240117,81900,-31.75,20230918,44100,26.76,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240826,091030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55900,-800,5,-1.41,1178622400,20957,12.85,56300,56800,55900,73700,39700,56700,56223.15,15.37,0,-658,58166,57432,56166,55432,54166,57800,55800,942,17000,5000,40820,100,1,18847096,10536,7.90,0.67,12,0.11,7077.00,83885.00,81900,20230918,-31.75,44100,20231101,26.76,71000,-21.27,20240723,45100,23.95,20240117,81900,-31.75,20230918,44100,26.76,20231101,1.41,N,267270,5000,942 억,,2895903,N,N,5,N,00,N
20240823,161024,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56700,900,2,1.61,9054170300,161641,105.90,55900,56900,54900,72500,39100,55800,56011.97,15.45,0,-16883,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10686,8.01,0.68,12,0.86,7077.00,83885.00,81900,20230918,-30.77,44100,20231101,28.57,71000,-20.14,20240723,45100,25.72,20240117,81900,-30.77,20230918,44100,28.57,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,5,N,00,N
20240823,151033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56900,1100,2,1.97,8457996900,151127,99.01,55900,56900,54900,72500,39100,55800,55966.26,15.45,0,-12046,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10724,8.04,0.68,12,0.80,7077.00,83885.00,81900,20230918,-30.53,44100,20231101,29.02,71000,-19.86,20240723,45100,26.16,20240117,81900,-30.53,20230918,44100,29.02,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240823,141033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56300,500,2,0.90,6289631400,112815,73.91,55900,56700,54900,72500,39100,55800,55751.69,15.45,0,-7832,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10611,7.96,0.67,12,0.60,7077.00,83885.00,81900,20230918,-31.26,44100,20231101,27.66,71000,-20.70,20240723,45100,24.83,20240117,81900,-31.26,20230918,44100,27.66,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240823,131032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55800,0,3,0.00,5018984200,90060,59.00,55900,56700,54900,72500,39100,55800,55729.26,15.45,0,-13209,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10517,7.88,0.67,12,0.48,7077.00,83885.00,81900,20230918,-31.87,44100,20231101,26.53,71000,-21.41,20240723,45100,23.73,20240117,81900,-31.87,20230918,44100,26.53,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240823,121030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55300,-500,5,-0.90,4484618200,80443,52.70,55900,56700,54900,72500,39100,55800,55748.95,15.45,0,-12149,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10422,7.81,0.66,12,0.43,7077.00,83885.00,81900,20230918,-32.48,44100,20231101,25.40,71000,-22.11,20240723,45100,22.62,20240117,81900,-32.48,20230918,44100,25.40,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240823,111027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55400,-400,5,-0.72,4155992900,74497,48.81,55900,56700,54900,72500,39100,55800,55787.37,15.45,0,-11349,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10441,7.83,0.66,12,0.40,7077.00,83885.00,81900,20230918,-32.36,44100,20231101,25.62,71000,-21.97,20240723,45100,22.84,20240117,81900,-32.36,20230918,44100,25.62,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240823,101032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55900,100,2,0.18,2260954700,40201,26.34,55900,56700,55800,72500,39100,55800,56242.36,15.45,0,-2438,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10536,7.90,0.67,12,0.21,7077.00,83885.00,81900,20230918,-31.75,44100,20231101,26.76,71000,-21.27,20240723,45100,23.95,20240117,81900,-31.75,20230918,44100,26.76,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240823,091031,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56400,600,2,1.08,611404100,10901,7.14,55900,56600,55800,72500,39100,55800,56089.63,15.45,0,964,58000,56900,56300,55200,54600,56600,54900,942,16700,5000,40170,100,1,18847096,10630,7.97,0.67,12,0.06,7077.00,83885.00,81900,20230918,-31.14,44100,20231101,27.89,71000,-20.56,20240723,45100,25.06,20240117,81900,-31.14,20230918,44100,27.89,20231101,1.42,N,267270,5000,942 억,,2911079,N,N,58,N,00,N
20240822,161025,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55800,-1300,5,-2.28,8506714500,150891,46.06,57400,57400,55700,74200,40000,57100,56381.91,15.56,0,-33890,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10517,7.88,0.67,12,0.80,7077.00,83885.00,81900,20230918,-31.87,44100,20231101,26.53,71000,-21.41,20240723,45100,23.73,20240117,81900,-31.87,20230918,44100,26.53,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,58,N,00,N
20240822,151033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56100,-1000,5,-1.75,7868426900,139469,42.57,57400,57400,55700,74200,40000,57100,56417.03,15.56,0,-28835,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10573,7.93,0.67,12,0.74,7077.00,83885.00,81900,20230918,-31.50,44100,20231101,27.21,71000,-20.99,20240723,45100,24.39,20240117,81900,-31.50,20230918,44100,27.21,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240822,141034,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56100,-1000,5,-1.75,6632263800,117374,35.83,57400,57400,55800,74200,40000,57100,56505.39,15.56,0,-18956,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10573,7.93,0.67,12,0.62,7077.00,83885.00,81900,20230918,-31.50,44100,20231101,27.21,71000,-20.99,20240723,45100,24.39,20240117,81900,-31.50,20230918,44100,27.21,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240822,131033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56200,-900,5,-1.58,6217417300,109986,33.57,57400,57400,55800,74200,40000,57100,56529.17,15.56,0,-17420,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10592,7.94,0.67,12,0.58,7077.00,83885.00,81900,20230918,-31.38,44100,20231101,27.44,71000,-20.85,20240723,45100,24.61,20240117,81900,-31.38,20230918,44100,27.44,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240822,121038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56200,-900,5,-1.58,5216360600,92102,28.11,57400,57400,56100,74200,40000,57100,56636.78,15.56,0,-9722,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10592,7.94,0.67,12,0.49,7077.00,83885.00,81900,20230918,-31.38,44100,20231101,27.44,71000,-20.85,20240723,45100,24.61,20240117,81900,-31.38,20230918,44100,27.44,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240822,111028,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56300,-800,5,-1.40,4353916000,76794,23.44,57400,57400,56100,74200,40000,57100,56696.04,15.56,0,-6079,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10611,7.96,0.67,12,0.41,7077.00,83885.00,81900,20230918,-31.26,44100,20231101,27.66,71000,-20.70,20240723,45100,24.83,20240117,81900,-31.26,20230918,44100,27.66,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240822,101027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56200,-900,5,-1.58,3259612000,57409,17.52,57400,57400,56100,74200,40000,57100,56778.76,15.56,0,-4827,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10592,7.94,0.67,12,0.30,7077.00,83885.00,81900,20230918,-31.38,44100,20231101,27.44,71000,-20.85,20240723,45100,24.61,20240117,81900,-31.38,20230918,44100,27.44,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240822,091028,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56900,-200,5,-0.35,1222116800,21520,6.57,57400,57400,56100,74200,40000,57100,56789.81,15.56,0,-8774,59766,58432,56366,55032,52966,59100,55700,942,17100,5000,41110,100,1,18847096,10724,8.04,0.68,12,0.11,7077.00,83885.00,81900,20230918,-30.53,44100,20231101,29.02,71000,-19.86,20240723,45100,26.16,20240117,81900,-30.53,20230918,44100,29.02,20231101,1.40,N,267270,5000,942 억,,2932354,N,N,30,N,00,N
20240821,161022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57100,2300,2,4.20,18523756800,325706,233.38,54500,57700,54300,71200,38400,54800,56876.37,15.49,0,16224,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10762,8.07,0.68,12,1.73,7077.00,83885.00,81900,20230918,-30.28,44100,20231101,29.48,71000,-19.58,20240723,45100,26.61,20240117,81900,-30.28,20230918,44100,29.48,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,30,N,00,N
20240821,151035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57300,2500,2,4.56,17076185200,300437,215.28,54500,57700,54300,71200,38400,54800,56842.17,15.49,0,25598,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10799,8.10,0.68,12,1.59,7077.00,83885.00,81900,20230918,-30.04,44100,20231101,29.93,71000,-19.30,20240723,45100,27.05,20240117,81900,-30.04,20230918,44100,29.93,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240821,141033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57300,2500,2,4.56,15771373100,277675,198.97,54500,57700,54300,71200,38400,54800,56802.57,15.49,0,26882,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10799,8.10,0.68,12,1.47,7077.00,83885.00,81900,20230918,-30.04,44100,20231101,29.93,71000,-19.30,20240723,45100,27.05,20240117,81900,-30.04,20230918,44100,29.93,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240821,131038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57300,2500,2,4.56,14479564300,255135,182.82,54500,57700,54300,71200,38400,54800,56757.47,15.49,0,27474,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10799,8.10,0.68,12,1.35,7077.00,83885.00,81900,20230918,-30.04,44100,20231101,29.93,71000,-19.30,20240723,45100,27.05,20240117,81900,-30.04,20230918,44100,29.93,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240821,121039,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57300,2500,2,4.56,13267337300,233991,167.67,54500,57700,54300,71200,38400,54800,56705.42,15.49,0,29658,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10799,8.10,0.68,12,1.24,7077.00,83885.00,81900,20230918,-30.04,44100,20231101,29.93,71000,-19.30,20240723,45100,27.05,20240117,81900,-30.04,20230918,44100,29.93,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240821,111032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56900,2100,2,3.83,11015402700,194756,139.55,54500,57500,54300,71200,38400,54800,56565.82,15.49,0,26670,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10724,8.04,0.68,12,1.03,7077.00,83885.00,81900,20230918,-30.53,44100,20231101,29.02,71000,-19.86,20240723,45100,26.16,20240117,81900,-30.53,20230918,44100,29.02,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240821,101038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56600,1800,2,3.28,7600269200,134766,96.57,54500,57200,54300,71200,38400,54800,56403.66,15.49,0,21023,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10667,8.00,0.67,12,0.72,7077.00,83885.00,81900,20230918,-30.89,44100,20231101,28.34,71000,-20.28,20240723,45100,25.50,20240117,81900,-30.89,20230918,44100,28.34,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240821,091029,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54700,-100,5,-0.18,365384300,6695,4.80,54500,54900,54300,71200,38400,54800,54551.99,15.49,0,-658,56200,55500,55100,54400,54000,55300,54200,942,16400,5000,39450,100,1,18847096,10309,7.73,0.65,12,0.04,7077.00,83885.00,81900,20230918,-33.21,44100,20231101,24.04,71000,-22.96,20240723,45100,21.29,20240117,81900,-33.21,20230918,44100,24.04,20231101,1.41,N,267270,5000,942 억,,2919530,N,N,271,N,00,N
20240820,161017,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,-200,5,-0.36,7616157200,138368,145.20,55700,55800,54700,71500,38500,55000,55044.95,15.67,0,-28586,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10328,7.74,0.65,12,0.73,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,271,N,00,N
20240820,151028,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-100,5,-0.18,6551905900,118966,124.84,55700,55800,54700,71500,38500,55000,55073.77,15.67,0,-20472,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10347,7.76,0.65,12,0.63,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240820,141026,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55100,100,2,0.18,5261726800,95485,100.20,55700,55800,54700,71500,38500,55000,55105.27,15.67,0,-15991,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10385,7.79,0.66,12,0.51,7077.00,83885.00,81900,20230918,-32.72,44100,20231101,24.94,71000,-22.39,20240723,45100,22.17,20240117,81900,-32.72,20230918,44100,24.94,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240820,131028,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,-200,5,-0.36,4424551400,80232,84.19,55700,55800,54700,71500,38500,55000,55146.97,15.67,0,-11067,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10328,7.74,0.65,12,0.43,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240820,121021,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55300,300,2,0.55,3655486000,66266,69.54,55700,55800,54700,71500,38500,55000,55163.83,15.67,0,-7537,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10422,7.81,0.66,12,0.35,7077.00,83885.00,81900,20230918,-32.48,44100,20231101,25.40,71000,-22.11,20240723,45100,22.62,20240117,81900,-32.48,20230918,44100,25.40,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240820,111020,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55400,400,2,0.73,3084658600,55944,58.70,55700,55800,54700,71500,38500,55000,55138.33,15.67,0,-8646,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10441,7.83,0.66,12,0.30,7077.00,83885.00,81900,20230918,-32.36,44100,20231101,25.62,71000,-21.97,20240723,45100,22.84,20240117,81900,-32.36,20230918,44100,25.62,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240820,101017,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-100,5,-0.18,2052923700,37253,39.09,55700,55800,54700,71500,38500,55000,55107.61,15.67,0,-10460,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10347,7.76,0.65,12,0.20,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240820,091021,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55000,0,3,0.00,568681300,10266,10.77,55700,55800,55000,71500,38500,55000,55394.67,15.67,0,-4998,55866,55432,54866,54432,53866,55500,54500,942,16500,5000,39600,100,1,18847096,10366,7.77,0.66,12,0.05,7077.00,83885.00,81900,20230918,-32.84,44100,20231101,24.72,71000,-22.54,20240723,45100,21.95,20240117,81900,-32.84,20230918,44100,24.72,20231101,1.28,N,267270,5000,942 억,,2952669,N,N,95,N,00,N
20240819,161009,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55000,600,2,1.10,5172026500,94154,49.97,55000,55300,54300,70700,38100,54400,54931.49,15.65,0,-2347,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10366,7.77,0.66,12,0.50,7077.00,83885.00,81900,20230918,-32.84,44100,20231101,24.72,71000,-22.54,20240723,45100,21.95,20240117,81900,-32.84,20230918,44100,24.72,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,95,N,00,N
20240819,151018,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,400,2,0.74,4997488000,90974,48.29,55000,55300,54300,70700,38100,54400,54933.15,15.65,0,-1811,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10328,7.74,0.65,12,0.48,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240819,141019,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55100,700,2,1.29,4092937300,74491,39.54,55000,55300,54300,70700,38100,54400,54945.39,15.65,0,1392,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10385,7.79,0.66,12,0.40,7077.00,83885.00,81900,20230918,-32.72,44100,20231101,24.94,71000,-22.39,20240723,45100,22.17,20240117,81900,-32.72,20230918,44100,24.94,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240819,131015,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55200,800,2,1.47,3443128700,62710,33.29,55000,55300,54300,70700,38100,54400,54905.58,15.65,0,4574,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10404,7.80,0.66,12,0.33,7077.00,83885.00,81900,20230918,-32.60,44100,20231101,25.17,71000,-22.25,20240723,45100,22.39,20240117,81900,-32.60,20230918,44100,25.17,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240819,121014,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55000,600,2,1.10,2878539300,52476,27.85,55000,55200,54300,70700,38100,54400,54854.40,15.65,0,1766,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10366,7.77,0.66,12,0.28,7077.00,83885.00,81900,20230918,-32.84,44100,20231101,24.72,71000,-22.54,20240723,45100,21.95,20240117,81900,-32.84,20230918,44100,24.72,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240819,111016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,400,2,0.74,2394479400,43657,23.17,55000,55200,54300,70700,38100,54400,54847.55,15.65,0,1176,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10328,7.74,0.65,12,0.23,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240819,101015,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,400,2,0.74,1856089800,33840,17.96,55000,55200,54300,70700,38100,54400,54848.99,15.65,0,402,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10328,7.74,0.65,12,0.18,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240819,091014,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,400,2,0.74,377406000,6901,3.66,55000,55000,54300,70700,38100,54400,54688.60,15.65,0,-857,56666,55532,54966,53832,53266,55250,53550,942,16300,5000,39160,100,1,18847096,10328,7.74,0.65,12,0.04,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.32,N,267270,5000,942 억,,2949535,N,N,353,N,00,N
20240816,161006,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54400,-1400,5,-2.51,10256309100,187089,125.24,56000,56100,54400,72500,39100,55800,54820.93,16.02,0,-71345,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10253,7.69,0.65,12,0.99,7077.00,83885.00,81900,20230918,-33.58,44100,20231101,23.36,71000,-23.38,20240723,45100,20.62,20240117,81900,-33.58,20230918,44100,23.36,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,353,N,00,N
20240816,151011,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-900,5,-1.61,9074088900,165420,110.73,56000,56100,54400,72500,39100,55800,54854.21,16.02,0,-55457,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10347,7.76,0.65,12,0.88,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240816,141014,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54500,-1300,5,-2.33,7403283300,134834,90.26,56000,56100,54400,72500,39100,55800,54905.91,16.02,0,-46263,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10272,7.70,0.65,12,0.72,7077.00,83885.00,81900,20230918,-33.46,44100,20231101,23.58,71000,-23.24,20240723,45100,20.84,20240117,81900,-33.46,20230918,44100,23.58,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240816,131017,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54500,-1300,5,-2.33,6366688300,115844,77.55,56000,56100,54400,72500,39100,55800,54958.34,16.02,0,-38861,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10272,7.70,0.65,12,0.61,7077.00,83885.00,81900,20230918,-33.46,44100,20231101,23.58,71000,-23.24,20240723,45100,20.84,20240117,81900,-33.46,20230918,44100,23.58,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240816,121009,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-900,5,-1.61,4749503300,86224,57.72,56000,56100,54600,72500,39100,55800,55082.38,16.02,0,-26116,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10347,7.76,0.65,12,0.46,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240816,111014,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-900,5,-1.61,3969354600,72018,48.21,56000,56100,54600,72500,39100,55800,55115.08,16.02,0,-23383,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10347,7.76,0.65,12,0.38,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240816,101011,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,-1000,5,-1.79,2817558900,51009,34.15,56000,56100,54700,72500,39100,55800,55235.27,16.02,0,-17571,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10328,7.74,0.65,12,0.27,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240816,091013,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55400,-400,5,-0.72,1048370000,18937,12.68,56000,56100,54900,72500,39100,55800,55358.32,16.02,0,-4955,57466,56632,54966,54132,52466,57050,54550,942,16700,5000,40170,100,1,18847096,10441,7.83,0.66,12,0.10,7077.00,83885.00,81900,20230918,-32.36,44100,20231101,25.62,71000,-21.97,20240723,45100,22.84,20240117,81900,-32.36,20230918,44100,25.62,20231101,1.27,N,267270,5000,942 억,,3020124,N,N,22,N,00,N
20240814,161011,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55800,3000,2,5.68,7999399700,146599,95.00,53400,55800,53300,68600,37000,52800,54563.76,15.87,0,29047,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10517,7.88,0.67,12,0.78,7077.00,83885.00,81900,20230918,-31.87,44100,20231101,26.53,71000,-21.41,20240723,45100,23.73,20240117,81900,-31.87,20230918,44100,26.53,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,22,N,00,N
20240814,151013,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55100,2300,2,4.36,6225661000,114731,74.35,53400,55300,53300,68600,37000,52800,54263.11,15.87,0,23833,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10385,7.79,0.66,12,0.61,7077.00,83885.00,81900,20230918,-32.72,44100,20231101,24.94,71000,-22.39,20240723,45100,22.17,20240117,81900,-32.72,20230918,44100,24.94,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240814,141018,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53800,1000,2,1.89,3779767700,70125,45.44,53400,54800,53300,68600,37000,52800,53900.43,15.87,0,3553,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10140,7.60,0.64,12,0.37,7077.00,83885.00,81900,20230918,-34.31,44100,20231101,22.00,71000,-24.23,20240723,45100,19.29,20240117,81900,-34.31,20230918,44100,22.00,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240814,131016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53800,1000,2,1.89,3532884900,65531,42.47,53400,54800,53300,68600,37000,52800,53911.66,15.87,0,5680,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10140,7.60,0.64,12,0.35,7077.00,83885.00,81900,20230918,-34.31,44100,20231101,22.00,71000,-24.23,20240723,45100,19.29,20240117,81900,-34.31,20230918,44100,22.00,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240814,121010,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53900,1100,2,2.08,3159674500,58582,37.96,53400,54800,53300,68600,37000,52800,53935.93,15.87,0,7449,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10159,7.62,0.64,12,0.31,7077.00,83885.00,81900,20230918,-34.19,44100,20231101,22.22,71000,-24.08,20240723,45100,19.51,20240117,81900,-34.19,20230918,44100,22.22,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240814,111005,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53900,1100,2,2.08,2223502700,41119,26.65,53400,54800,53400,68600,37000,52800,54074.82,15.87,0,2837,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10159,7.62,0.64,12,0.22,7077.00,83885.00,81900,20230918,-34.19,44100,20231101,22.22,71000,-24.08,20240723,45100,19.51,20240117,81900,-34.19,20230918,44100,22.22,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240814,101003,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54000,1200,2,2.27,1821209300,33656,21.81,53400,54800,53400,68600,37000,52800,54112.47,15.87,0,3734,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10177,7.63,0.64,12,0.18,7077.00,83885.00,81900,20230918,-34.07,44100,20231101,22.45,71000,-23.94,20240723,45100,19.73,20240117,81900,-34.07,20230918,44100,22.45,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240814,091038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54400,1600,2,3.03,1104268900,20384,13.21,53400,54800,53400,68600,37000,52800,54173.32,15.87,0,2197,55600,54200,53500,52100,51400,53850,51750,942,15800,5000,38010,100,1,18847096,10253,7.69,0.65,12,0.11,7077.00,83885.00,81900,20230918,-33.58,44100,20231101,23.36,71000,-23.38,20240723,45100,20.62,20240117,81900,-33.58,20230918,44100,23.36,20231101,1.29,N,267270,5000,942 억,,2990425,N,N,21,N,00,N
20240813,160956,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52800,-1900,5,-3.47,8127854200,151698,123.83,54700,54900,52800,71100,38300,54700,53581.13,16.07,0,-3482,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,9951,7.46,0.63,12,0.80,7077.00,83885.00,81900,20230918,-35.53,44100,20231101,19.73,71000,-25.63,20240723,45100,17.07,20240117,81900,-35.53,20230918,44100,19.73,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,21,N,00,N
20240813,151003,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53200,-1500,5,-2.74,6520091100,121279,99.00,54700,54900,53100,71100,38300,54700,53761.09,16.07,0,-11858,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10027,7.52,0.63,12,0.64,7077.00,83885.00,81900,20230918,-35.04,44100,20231101,20.63,71000,-25.07,20240723,45100,17.96,20240117,81900,-35.04,20230918,44100,20.63,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240813,141002,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53200,-1500,5,-2.74,5677498000,105454,86.08,54700,54900,53200,71100,38300,54700,53838.62,16.07,0,-11981,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10027,7.52,0.63,12,0.56,7077.00,83885.00,81900,20230918,-35.04,44100,20231101,20.63,71000,-25.07,20240723,45100,17.96,20240117,81900,-35.04,20230918,44100,20.63,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240813,131002,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-1300,5,-2.38,5017177400,93073,75.97,54700,54900,53200,71100,38300,54700,53905.83,16.07,0,-12376,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10064,7.55,0.64,12,0.49,7077.00,83885.00,81900,20230918,-34.80,44100,20231101,21.09,71000,-24.79,20240723,45100,18.40,20240117,81900,-34.80,20230918,44100,21.09,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240813,120957,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53700,-1000,5,-1.83,4435070400,82233,67.13,54700,54900,53200,71100,38300,54700,53932.98,16.07,0,-12761,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10121,7.59,0.64,12,0.44,7077.00,83885.00,81900,20230918,-34.43,44100,20231101,21.77,71000,-24.37,20240723,45100,19.07,20240117,81900,-34.43,20230918,44100,21.77,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240813,110956,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53700,-1000,5,-1.83,3729644500,69043,56.36,54700,54900,53300,71100,38300,54700,54019.15,16.07,0,-10599,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10121,7.59,0.64,12,0.37,7077.00,83885.00,81900,20230918,-34.43,44100,20231101,21.77,71000,-24.37,20240723,45100,19.07,20240117,81900,-34.43,20230918,44100,21.77,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240813,100956,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53800,-900,5,-1.65,2445080400,45101,36.82,54700,54900,53700,71100,38300,54700,54213.44,16.07,0,-5507,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10140,7.60,0.64,12,0.24,7077.00,83885.00,81900,20230918,-34.31,44100,20231101,22.00,71000,-24.23,20240723,45100,19.29,20240117,81900,-34.31,20230918,44100,22.00,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240813,091001,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54300,-400,5,-0.73,554766000,10177,8.31,54700,54900,54100,71100,38300,54700,54511.74,16.07,0,-282,56366,55532,54766,53932,53166,55950,54350,942,16400,5000,39380,100,1,18847096,10234,7.67,0.65,12,0.05,7077.00,83885.00,81900,20230918,-33.70,44100,20231101,23.13,71000,-23.52,20240723,45100,20.40,20240117,81900,-33.70,20230918,44100,23.13,20231101,1.27,N,267270,5000,942 억,,3028859,N,N,138,N,00,N
20240812,160946,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54700,-100,5,-0.18,6651816300,121663,86.99,54300,55600,54000,71200,38400,54800,54673.99,16.24,0,-34764,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10309,7.73,0.65,12,0.65,7077.00,83885.00,81900,20230918,-33.21,44100,20231101,24.04,71000,-22.96,20240723,45100,21.29,20240117,81900,-33.21,20230918,44100,24.04,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,138,N,00,N
20240812,150950,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,0,3,0.00,6248607300,114297,81.73,54300,55600,54000,71200,38400,54800,54669.89,16.24,0,-34977,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10328,7.74,0.65,12,0.61,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240812,140950,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55300,500,2,0.91,5577995200,102097,73.00,54300,55600,54000,71200,38400,54800,54634.24,16.24,0,-32747,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10422,7.81,0.66,12,0.54,7077.00,83885.00,81900,20230918,-32.48,44100,20231101,25.40,71000,-22.11,20240723,45100,22.62,20240117,81900,-32.48,20230918,44100,25.40,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240812,130945,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54700,-100,5,-0.18,4435287800,81406,58.21,54300,55200,54000,71200,38400,54800,54483.46,16.24,0,-29819,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10309,7.73,0.65,12,0.43,7077.00,83885.00,81900,20230918,-33.21,44100,20231101,24.04,71000,-22.96,20240723,45100,21.29,20240117,81900,-33.21,20230918,44100,24.04,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240812,120946,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54600,-200,5,-0.36,3503632900,64386,46.04,54300,55200,54000,71200,38400,54800,54415.94,16.24,0,-19309,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10291,7.72,0.65,12,0.34,7077.00,83885.00,81900,20230918,-33.33,44100,20231101,23.81,71000,-23.10,20240723,45100,21.06,20240117,81900,-33.33,20230918,44100,23.81,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240812,110949,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54400,-400,5,-0.73,2654023900,48727,34.84,54300,55200,54200,71200,38400,54800,54467.06,16.24,0,-17960,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10253,7.69,0.65,12,0.26,7077.00,83885.00,81900,20230918,-33.58,44100,20231101,23.36,71000,-23.38,20240723,45100,20.62,20240117,81900,-33.58,20230918,44100,23.36,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240812,100939,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54300,-500,5,-0.91,1924850100,35319,25.25,54300,55200,54200,71200,38400,54800,54498.81,16.24,0,-13957,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10234,7.67,0.65,12,0.19,7077.00,83885.00,81900,20230918,-33.70,44100,20231101,23.13,71000,-23.52,20240723,45100,20.40,20240117,81900,-33.70,20230918,44100,23.13,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240812,090937,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,0,3,0.00,430536200,7913,5.66,54300,54800,54200,71200,38400,54800,54407.63,16.24,0,-1233,56000,55400,54600,54000,53200,55700,54300,942,16400,5000,39450,100,1,18847096,10328,7.74,0.65,12,0.04,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.23,N,267270,5000,942 억,,3061180,N,N,0,N,00,N
20240809,160933,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,1900,2,3.59,7580876500,138630,71.87,54400,55200,53800,68700,37100,52900,54683.99,16.22,0,3569,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10328,7.74,0.65,12,0.74,7077.00,83885.00,81900,20230918,-33.09,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,150955,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54600,1700,2,3.21,7047664800,128888,66.82,54400,55200,53800,68700,37100,52900,54680.54,16.22,0,6203,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10291,7.72,0.65,12,0.68,7077.00,83885.00,81900,20230918,-33.33,44100,20231101,23.81,71000,-23.10,20240723,45100,21.06,20240117,81900,-33.33,20230918,44100,23.81,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,141000,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54500,1600,2,3.02,6214069600,113621,58.91,54400,55200,53800,68700,37100,52900,54691.21,16.22,0,4478,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10272,7.70,0.65,12,0.60,7077.00,83885.00,81900,20230918,-33.46,44100,20231101,23.58,71000,-23.24,20240723,45100,20.84,20240117,81900,-33.46,20230918,44100,23.58,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,130952,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54700,1800,2,3.40,5411911300,98917,51.29,54400,55200,53800,68700,37100,52900,54711.64,16.22,0,-886,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10309,7.73,0.65,12,0.52,7077.00,83885.00,81900,20230918,-33.21,44100,20231101,24.04,71000,-22.96,20240723,45100,21.29,20240117,81900,-33.21,20230918,44100,24.04,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,120951,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55100,2200,2,4.16,4807804800,87927,45.59,54400,55200,53800,68700,37100,52900,54679.50,16.22,0,-1037,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10385,7.79,0.66,12,0.47,7077.00,83885.00,81900,20230918,-32.72,44100,20231101,24.94,71000,-22.39,20240723,45100,22.17,20240117,81900,-32.72,20230918,44100,24.94,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,110944,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55000,2100,2,3.97,4222502300,77277,40.07,54400,55200,53800,68700,37100,52900,54641.13,16.22,0,-1581,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10366,7.77,0.66,12,0.41,7077.00,83885.00,81900,20230918,-32.84,44100,20231101,24.72,71000,-22.54,20240723,45100,21.95,20240117,81900,-32.84,20230918,44100,24.72,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,100952,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,2000,2,3.78,2945081900,53995,27.99,54400,55100,53800,68700,37100,52900,54543.60,16.22,0,912,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10347,7.76,0.65,12,0.29,7077.00,83885.00,81900,20230918,-32.97,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240809,090947,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54400,1500,2,2.84,819586800,15126,7.84,54400,54500,53800,68700,37100,52900,54183.97,16.22,0,-3428,56300,54600,53600,51900,50900,55450,52750,942,15800,5000,38080,100,1,18847096,10253,7.69,0.65,12,0.08,7077.00,83885.00,81900,20230918,-33.58,44100,20231101,23.36,71000,-23.38,20240723,45100,20.62,20240117,81900,-33.58,20230918,44100,23.36,20231101,1.22,N,267270,5000,942 억,,3057045,N,N,1,N,00,N
20240808,160929,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52900,-800,5,-1.49,10244838700,190547,72.62,52700,55300,52600,69800,37600,53700,53773.82,16.46,0,-713,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,9970,7.47,0.63,12,1.01,7077.00,83885.00,81900,20230802,-35.41,44100,20231101,19.95,71000,-25.49,20240723,45100,17.29,20240117,81900,-35.41,20230918,44100,19.95,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,1,N,00,N
20240808,150943,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-300,5,-0.56,8265528900,153174,58.37,52700,55300,52600,69800,37600,53700,53961.78,16.46,0,-11204,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10064,7.55,0.64,12,0.81,7077.00,83885.00,81900,20230802,-34.80,44100,20231101,21.09,71000,-24.79,20240723,45100,18.40,20240117,81900,-34.80,20230918,44100,21.09,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240808,140944,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-300,5,-0.56,7197653800,133215,50.77,52700,55300,52600,69800,37600,53700,54030.48,16.46,0,-10244,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10064,7.55,0.64,12,0.71,7077.00,83885.00,81900,20230802,-34.80,44100,20231101,21.09,71000,-24.79,20240723,45100,18.40,20240117,81900,-34.80,20230918,44100,21.09,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240808,130942,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54100,400,2,0.74,5186067000,95848,36.53,52700,55100,52600,69800,37600,53700,54107.41,16.46,0,-5069,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10196,7.64,0.64,12,0.51,7077.00,83885.00,81900,20230802,-33.94,44100,20231101,22.68,71000,-23.80,20240723,45100,19.96,20240117,81900,-33.94,20230918,44100,22.68,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240808,120947,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54300,600,2,1.12,4570788500,84525,32.21,52700,55100,52600,69800,37600,53700,54076.39,16.46,0,-3474,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10234,7.67,0.65,12,0.45,7077.00,83885.00,81900,20230802,-33.70,44100,20231101,23.13,71000,-23.52,20240723,45100,20.40,20240117,81900,-33.70,20230918,44100,23.13,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240808,110941,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54300,600,2,1.12,4090896900,75684,28.84,52700,55100,52600,69800,37600,53700,54052.56,16.46,0,-1166,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10234,7.67,0.65,12,0.40,7077.00,83885.00,81900,20230802,-33.70,44100,20231101,23.13,71000,-23.52,20240723,45100,20.40,20240117,81900,-33.70,20230918,44100,23.13,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240808,100937,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54500,800,2,1.49,2603294500,48499,18.48,52700,54700,52600,69800,37600,53700,53677.26,16.46,0,4879,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10272,7.70,0.65,12,0.26,7077.00,83885.00,81900,20230802,-33.46,44100,20231101,23.58,71000,-23.24,20240723,45100,20.84,20240117,81900,-33.46,20230918,44100,23.58,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240808,090933,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53100,-600,5,-1.12,698685200,13193,5.03,52700,53500,52600,69800,37600,53700,52956.02,16.46,0,3947,57100,55400,54200,52500,51300,56250,53350,942,16100,5000,38660,100,1,18847096,10008,7.50,0.63,12,0.07,7077.00,83885.00,81900,20230802,-35.16,44100,20231101,20.41,71000,-25.21,20240723,45100,17.74,20240117,81900,-35.16,20230918,44100,20.41,20231101,1.21,N,267270,5000,942 억,,3102748,N,N,0,N,00,N
20240807,160918,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53700,1000,2,1.90,14187135900,260718,82.73,53300,55900,53000,68500,36900,52700,54419.50,16.59,0,-29441,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10121,7.59,0.64,12,1.38,7077.00,83885.00,82100,20230801,-34.59,44100,20231101,21.77,71000,-24.37,20240723,45100,19.07,20240117,81900,-34.43,20230918,44100,21.77,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,150931,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54000,1300,2,2.47,13284310600,243936,77.41,53300,55900,53000,68500,36900,52700,54462.33,16.59,0,-19368,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10177,7.63,0.64,12,1.29,7077.00,83885.00,82100,20230801,-34.23,44100,20231101,22.45,71000,-23.94,20240723,45100,19.73,20240117,81900,-34.07,20230918,44100,22.45,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,140937,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,2200,2,4.17,12043468300,221132,70.17,53300,55900,53000,68500,36900,52700,54467.40,16.59,0,-13923,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10347,7.76,0.65,12,1.17,7077.00,83885.00,82100,20230801,-33.13,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,130931,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54800,2100,2,3.98,11265742300,206911,65.66,53300,55900,53000,68500,36900,52700,54452.15,16.59,0,-10108,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10328,7.74,0.65,12,1.10,7077.00,83885.00,82100,20230801,-33.25,44100,20231101,24.26,71000,-22.82,20240723,45100,21.51,20240117,81900,-33.09,20230918,44100,24.26,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,120933,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54500,1800,2,3.42,9969515000,183243,58.15,53300,55900,53000,68500,36900,52700,54411.35,16.59,0,-11429,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10272,7.70,0.65,12,0.97,7077.00,83885.00,82100,20230801,-33.62,44100,20231101,23.58,71000,-23.24,20240723,45100,20.84,20240117,81900,-33.46,20230918,44100,23.58,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,110932,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54200,1500,2,2.85,8926395800,164055,52.06,53300,55900,53000,68500,36900,52700,54417.01,16.59,0,-10556,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10215,7.66,0.65,12,0.87,7077.00,83885.00,82100,20230801,-33.98,44100,20231101,22.90,71000,-23.66,20240723,45100,20.18,20240117,81900,-33.82,20230918,44100,22.90,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,100925,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53700,1000,2,1.90,7026868800,128941,40.92,53300,55900,53000,68500,36900,52700,54504.82,16.59,0,-8859,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10121,7.59,0.64,12,0.68,7077.00,83885.00,82100,20230801,-34.59,44100,20231101,21.77,71000,-24.37,20240723,45100,19.07,20240117,81900,-34.43,20230918,44100,21.77,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240807,090953,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53800,1100,2,2.09,1395595000,26010,8.25,53300,54200,53000,68500,36900,52700,53677.71,16.59,0,1843,55233,53966,52833,51566,50433,54600,52200,942,15800,5000,37940,100,1,18847096,10140,7.60,0.64,12,0.14,7077.00,83885.00,82100,20230801,-34.47,44100,20231101,22.00,71000,-24.23,20240723,45100,19.29,20240117,81900,-34.31,20230918,44100,22.00,20231101,1.41,N,267270,5000,942 억,,3126147,N,N,1,N,00,N
20240806,160914,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52700,1000,2,1.93,16556645400,313043,85.69,52100,54100,51700,67200,36200,51700,52889.95,16.83,0,-47787,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,9932,7.45,0.63,12,1.66,7077.00,83885.00,83800,20230731,-37.11,44100,20231101,19.50,71000,-25.77,20240723,45100,16.85,20240117,81900,-35.65,20230918,44100,19.50,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,1,N,00,N
20240806,150927,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53000,1300,2,2.51,15978715400,302095,82.70,52100,54100,51700,67200,36200,51700,52893.45,16.83,0,-45712,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,9989,7.49,0.63,12,1.60,7077.00,83885.00,83800,20230731,-36.75,44100,20231101,20.18,71000,-25.35,20240723,45100,17.52,20240117,81900,-35.29,20230918,44100,20.18,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240806,140923,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52500,800,2,1.55,14377308300,271793,74.40,52100,54100,51700,67200,36200,51700,52898.50,16.83,0,-49768,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,9895,7.42,0.63,12,1.44,7077.00,83885.00,83800,20230731,-37.35,44100,20231101,19.05,71000,-26.06,20240723,45100,16.41,20240117,81900,-35.90,20230918,44100,19.05,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240806,130927,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,1600,2,3.09,12568929700,237598,65.04,52100,54100,51700,67200,36200,51700,52900.54,16.83,0,-45040,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,10046,7.53,0.64,12,1.26,7077.00,83885.00,83800,20230731,-36.40,44100,20231101,20.86,71000,-24.93,20240723,45100,18.18,20240117,81900,-34.92,20230918,44100,20.86,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240806,120929,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52500,800,2,1.55,10873008900,205659,56.30,52100,54100,51700,67200,36200,51700,52869.74,16.83,0,-41248,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,9895,7.42,0.63,12,1.09,7077.00,83885.00,83800,20230731,-37.35,44100,20231101,19.05,71000,-26.06,20240723,45100,16.41,20240117,81900,-35.90,20230918,44100,19.05,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240806,110916,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52000,300,2,0.58,9376325500,177110,48.48,52100,54100,51700,67200,36200,51700,52941.47,16.83,0,-39777,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,9800,7.35,0.62,12,0.94,7077.00,83885.00,83800,20230731,-37.95,44100,20231101,17.91,71000,-26.76,20240723,45100,15.30,20240117,81900,-36.51,20230918,44100,17.91,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240806,100916,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53600,1900,2,3.68,6029248500,113307,31.02,52100,54100,51700,67200,36200,51700,53213.10,16.83,0,-30911,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,10102,7.57,0.64,12,0.60,7077.00,83885.00,83800,20230731,-36.04,44100,20231101,21.54,71000,-24.51,20240723,45100,18.85,20240117,81900,-34.55,20230918,44100,21.54,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240806,090923,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,51900,200,2,0.39,1904106500,35991,9.85,52100,53900,51800,67200,36200,51700,52908.80,16.83,0,-13600,59866,55782,52416,48332,44966,54100,46650,942,15500,5000,37220,100,1,18847096,9782,7.33,0.62,12,0.19,7077.00,83885.00,83800,20230731,-38.07,44100,20231101,17.69,71000,-26.90,20240723,45100,15.08,20240117,81900,-36.63,20230918,44100,17.69,20231101,1.41,N,267270,5000,942 억,,3171891,N,N,0,N,00,N
20240805,160904,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,51700,-6200,5,-10.71,19238658100,361933,173.61,56100,56500,49050,75200,40600,57900,53158.99,16.75,0,9729,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,9744,7.31,0.62,12,1.92,7077.00,83885.00,83800,20230731,-38.31,44100,20231101,17.23,71000,-27.18,20240723,45100,14.63,20240117,81900,-36.87,20230918,44100,17.23,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,150920,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,50900,-7000,5,-12.09,18333836600,344391,165.19,56100,56500,49050,75200,40600,57900,53235.51,16.75,0,10757,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,9593,7.19,0.61,12,1.83,7077.00,83885.00,83800,20230731,-39.26,44100,20231101,15.42,71000,-28.31,20240723,45100,12.86,20240117,81900,-37.85,20230918,44100,15.42,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,140920,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,-5600,5,-9.67,14568662200,270662,129.83,56100,56500,52100,75200,40600,57900,53826.02,16.75,0,17463,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,9857,7.39,0.62,12,1.44,7077.00,83885.00,83800,20230731,-37.59,44100,20231101,18.59,71000,-26.34,20240723,45100,15.96,20240117,81900,-36.14,20230918,44100,18.59,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,130919,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52800,-5100,5,-8.81,12463674200,230735,110.67,56100,56500,52800,75200,40600,57900,54017.25,16.75,0,16316,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,9951,7.46,0.63,12,1.22,7077.00,83885.00,83800,20230731,-36.99,44100,20231101,19.73,71000,-25.63,20240723,45100,17.07,20240117,81900,-35.53,20230918,44100,19.73,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,120914,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54100,-3800,5,-6.56,10573523400,195275,93.67,56100,56500,53000,75200,40600,57900,54146.82,16.75,0,8702,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,10196,7.64,0.64,12,1.04,7077.00,83885.00,83800,20230731,-35.44,44100,20231101,22.68,71000,-23.80,20240723,45100,19.96,20240117,81900,-33.94,20230918,44100,22.68,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,110912,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,-4600,5,-7.94,9420311800,173800,83.37,56100,56500,53000,75200,40600,57900,54202.00,16.75,0,5769,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,10046,7.53,0.64,12,0.92,7077.00,83885.00,83800,20230731,-36.40,44100,20231101,20.86,71000,-24.93,20240723,45100,18.18,20240117,81900,-34.92,20230918,44100,20.86,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,100910,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53600,-4300,5,-7.43,6714704000,123065,59.03,56100,56500,53600,75200,40600,57900,54562.23,16.75,0,-488,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,10102,7.57,0.64,12,0.65,7077.00,83885.00,83800,20230731,-36.04,44100,20231101,21.54,71000,-24.51,20240723,45100,18.85,20240117,81900,-34.55,20230918,44100,21.54,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240805,090905,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-3000,5,-5.18,2025310400,36502,17.51,56100,56500,54500,75200,40600,57900,55484.85,16.75,0,8024,60166,59032,58066,56932,55966,58550,56450,942,17300,5000,41680,100,1,18847096,10347,7.76,0.65,12,0.19,7077.00,83885.00,83800,20230731,-34.49,44100,20231101,24.49,71000,-22.68,20240723,45100,21.73,20240117,81900,-32.97,20230918,44100,24.49,20231101,1.52,N,267270,5000,942 억,,3157780,N,N,160,N,00,N
20240802,160857,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57900,-1900,5,-3.18,11924785600,205857,84.17,59200,59200,57100,77700,41900,59800,57925.99,16.85,0,-25062,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10912,8.18,0.69,12,1.09,7077.00,83885.00,85600,20230727,-32.36,44100,20231101,31.29,71000,-18.45,20240723,45100,28.38,20240117,81900,-29.30,20230802,44100,31.29,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,160,N,00,N
20240802,150858,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57900,-1900,5,-3.18,11216294200,193600,79.15,59200,59200,57100,77700,41900,59800,57933.76,16.85,0,-27539,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10912,8.18,0.69,12,1.03,7077.00,83885.00,85600,20230727,-32.36,44100,20231101,31.29,71000,-18.45,20240723,45100,28.38,20240117,81900,-29.30,20230802,44100,31.29,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240802,140901,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58200,-1600,5,-2.68,9792882800,169017,69.10,59200,59200,57100,77700,41900,59800,57938.34,16.85,0,-26120,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10969,8.22,0.69,12,0.90,7077.00,83885.00,85600,20230727,-32.01,44100,20231101,31.97,71000,-18.03,20240723,45100,29.05,20240117,81900,-28.94,20230802,44100,31.97,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240802,130858,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57600,-2200,5,-3.68,8501588700,146783,60.01,59200,59200,57100,77700,41900,59800,57917.24,16.85,0,-27049,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10856,8.14,0.69,12,0.78,7077.00,83885.00,85600,20230727,-32.71,44100,20231101,30.61,71000,-18.87,20240723,45100,27.72,20240117,81900,-29.67,20230802,44100,30.61,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240802,120858,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58000,-1800,5,-3.01,7927630900,136837,55.95,59200,59200,57100,77700,41900,59800,57932.52,16.85,0,-24605,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10931,8.20,0.69,12,0.73,7077.00,83885.00,85600,20230727,-32.24,44100,20231101,31.52,71000,-18.31,20240723,45100,28.60,20240117,81900,-29.18,20230802,44100,31.52,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240802,110858,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58200,-1600,5,-2.68,7055739100,121758,49.78,59200,59200,57100,77700,41900,59800,57946.27,16.85,0,-21711,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10969,8.22,0.69,12,0.65,7077.00,83885.00,85600,20230727,-32.01,44100,20231101,31.97,71000,-18.03,20240723,45100,29.05,20240117,81900,-28.94,20230802,44100,31.97,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240802,100854,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58100,-1700,5,-2.84,5627401500,97086,39.69,59200,59200,57100,77700,41900,59800,57959.82,16.85,0,-15514,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,10950,8.21,0.69,12,0.52,7077.00,83885.00,85600,20230727,-32.13,44100,20231101,31.75,71000,-18.17,20240723,45100,28.82,20240117,81900,-29.06,20230802,44100,31.75,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240802,090901,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58800,-1000,5,-1.67,1704272300,29139,11.91,59200,59200,57600,77700,41900,59800,58479.93,16.85,0,-1981,63200,61500,60000,58300,56800,62350,59150,942,17900,5000,43050,100,1,18847096,11082,8.31,0.70,12,0.15,7077.00,83885.00,85600,20230727,-31.31,44100,20231101,33.33,71000,-17.18,20240723,45100,30.38,20240117,81900,-28.21,20230802,44100,33.33,20231101,1.54,N,267270,5000,942 억,,3175249,N,N,0,N,00,N
20240801,160854,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,59800,300,2,0.50,14679303500,242311,74.56,59700,61700,58500,77300,41700,59500,60581.42,16.89,0,-6214,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11271,8.45,0.71,12,1.29,7077.00,83885.00,91300,20230726,-34.50,44100,20231101,35.60,71000,-15.77,20240723,45100,32.59,20240117,82100,-27.16,20230801,44100,35.60,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,150915,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60200,700,2,1.18,13316992900,219570,67.56,59700,61700,58500,77300,41700,59500,60650.33,16.89,0,3612,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11346,8.51,0.72,12,1.17,7077.00,83885.00,91300,20230726,-34.06,44100,20231101,36.51,71000,-15.21,20240723,45100,33.48,20240117,82100,-26.67,20230801,44100,36.51,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,140906,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61000,1500,2,2.52,10144674300,166859,51.34,59700,61700,58500,77300,41700,59500,60797.89,16.89,0,12,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11497,8.62,0.73,12,0.89,7077.00,83885.00,91300,20230726,-33.19,44100,20231101,38.32,71000,-14.08,20240723,45100,35.25,20240117,82100,-25.70,20230801,44100,38.32,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,130858,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61300,1800,2,3.03,9274185400,152622,46.96,59700,61700,58500,77300,41700,59500,60765.72,16.89,0,3089,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11553,8.66,0.73,12,0.81,7077.00,83885.00,91300,20230726,-32.86,44100,20231101,39.00,71000,-13.66,20240723,45100,35.92,20240117,82100,-25.33,20230801,44100,39.00,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,120902,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61200,1700,2,2.86,8689118400,143039,44.01,59700,61700,58500,77300,41700,59500,60746.50,16.89,0,4622,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11534,8.65,0.73,12,0.76,7077.00,83885.00,91300,20230726,-32.97,44100,20231101,38.78,71000,-13.80,20240723,45100,35.70,20240117,82100,-25.46,20230801,44100,38.78,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,110903,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61500,2000,2,3.36,7426650800,122512,37.70,59700,61700,58500,77300,41700,59500,60619.78,16.89,0,5566,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11591,8.69,0.73,12,0.65,7077.00,83885.00,91300,20230726,-32.64,44100,20231101,39.46,71000,-13.38,20240723,45100,36.36,20240117,82100,-25.09,20230801,44100,39.46,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,100858,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60300,800,2,1.34,4555001100,75623,23.27,59700,61200,58500,77300,41700,59500,60233.01,16.89,0,6681,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11365,8.52,0.72,12,0.40,7077.00,83885.00,91300,20230726,-33.95,44100,20231101,36.73,71000,-15.07,20240723,45100,33.70,20240117,82100,-26.55,20230801,44100,36.73,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N
20240801,090849,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60100,600,2,1.01,1237395300,20838,6.41,59700,60100,58500,77300,41700,59500,59381.67,16.89,0,1924,63766,61632,60266,58132,56766,60950,57450,942,17800,5000,42840,100,1,18847096,11327,8.49,0.72,12,0.11,7077.00,83885.00,91300,20230726,-34.17,44100,20231101,36.28,71000,-15.35,20240723,45100,33.26,20240117,82100,-26.80,20230801,44100,36.28,20231101,1.42,N,267270,5000,942 억,,3183492,N,N,446,N,00,N