KissMeData/018880/price/prices-20240901.csv

1	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
2	20240930	160335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4255	125	2	3.03	23788502355	5564816	561.98	4165	4400	4135	5360	2895	4130	4274.87	9.29	0	384194	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	22713	44.32	0.96	12	1.04	96.00	4445.00	9800	20231010	-56.58	3800	20240805	11.97	7340	-42.03	20240102	3800	11.97	20240805	9800	-56.58	20231010	3800	11.97	20240805	0.54	N	018880	100	533 억		49604915	N	N	2321	N	00	N
3	20240930	150340	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4295	165	2	4.00	20484977820	4790496	483.79	4165	4400	4135	5360	2895	4130	4276.17	9.29	0	585284	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	22927	44.74	0.97	12	0.90	96.00	4445.00	9800	20231010	-56.17	3800	20240805	13.03	7340	-41.49	20240102	3800	13.03	20240805	9800	-56.17	20231010	3800	13.03	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
4	20240930	140338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4365	235	2	5.69	17259395015	4045562	408.56	4165	4400	4135	5360	2895	4130	4266.26	9.29	0	723592	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	23300	45.47	0.98	12	0.76	96.00	4445.00	9800	20231010	-55.46	3800	20240805	14.87	7340	-40.53	20240102	3800	14.87	20240805	9800	-55.46	20231010	3800	14.87	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
5	20240930	130338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4310	180	2	4.36	11244779370	2659788	268.61	4165	4360	4135	5360	2895	4130	4227.70	9.29	0	366887	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	23007	44.90	0.97	12	0.50	96.00	4445.00	9800	20231010	-56.02	3800	20240805	13.42	7340	-41.28	20240102	3800	13.42	20240805	9800	-56.02	20231010	3800	13.42	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
6	20240930	120338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	20	2	0.48	5689217210	1358592	137.20	4165	4265	4135	5360	2895	4130	4187.59	9.29	0	84959	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	22153	43.23	0.93	12	0.25	96.00	4445.00	9800	20231010	-57.65	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
7	20240930	110336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4170	40	2	0.97	5057088025	1206547	121.85	4165	4265	4135	5360	2895	4130	4191.38	9.29	0	116495	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	22259	43.44	0.94	12	0.23	96.00	4445.00	9800	20231010	-57.45	3800	20240805	9.74	7340	-43.19	20240102	3800	9.74	20240805	9800	-57.45	20231010	3800	9.74	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
8	20240930	100335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	15	2	0.36	3816059045	909171	91.82	4165	4265	4140	5360	2895	4130	4197.30	9.29	0	104423	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	22126	43.18	0.93	12	0.17	96.00	4445.00	9800	20231010	-57.70	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9800	-57.70	20231010	3800	9.08	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
9	20240930	090323	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4165	35	2	0.85	246274290	59120	5.97	4165	4190	4155	5360	2895	4130	4165.74	9.29	0	15937	4223	4176	4148	4101	4073	4162	4087	534	1230	100	2970	5	1	533800000	22233	43.39	0.94	12	0.01	96.00	4445.00	9800	20231010	-57.50	3800	20240805	9.61	7340	-43.26	20240102	3800	9.61	20240805	9800	-57.50	20231010	3800	9.61	20240805	0.54	N	018880	100	533 억		49604915	N	N	12793	N	00	N
10	20240927	160335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4130	-50	5	-1.20	4051267255	974422	79.92	4170	4195	4120	5430	2930	4180	4157.67	9.32	0	-173249	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22046	43.02	0.93	12	0.18	96.00	4445.00	9800	20231010	-57.86	3800	20240805	8.68	7340	-43.73	20240102	3800	8.68	20240805	9800	-57.86	20231010	3800	8.68	20240805	0.53	N	018880	100	533 억		49757716	N	N	12793	N	00	N
11	20240927	150339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	-35	5	-0.84	3602593265	865928	71.02	4170	4195	4120	5430	2930	4180	4160.38	9.32	0	-154281	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22126	43.18	0.93	12	0.16	96.00	4445.00	9800	20231010	-57.70	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9800	-57.70	20231010	3800	9.08	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
12	20240927	140339	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	-30	5	-0.72	3081868240	740207	60.71	4170	4195	4120	5430	2930	4180	4163.51	9.32	0	-111705	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22153	43.23	0.93	12	0.14	96.00	4445.00	9800	20231010	-57.65	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
13	20240927	130338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4165	-15	5	-0.36	2618338830	628565	51.56	4170	4195	4120	5430	2930	4180	4165.57	9.32	0	-87599	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22233	43.39	0.94	12	0.12	96.00	4445.00	9800	20231010	-57.50	3800	20240805	9.61	7340	-43.26	20240102	3800	9.61	20240805	9800	-57.50	20231010	3800	9.61	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
14	20240927	120335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4165	-15	5	-0.36	2328869100	559000	45.85	4170	4195	4120	5430	2930	4180	4166.12	9.32	0	-86846	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22233	43.39	0.94	12	0.10	96.00	4445.00	9800	20231010	-57.50	3800	20240805	9.61	7340	-43.26	20240102	3800	9.61	20240805	9800	-57.50	20231010	3800	9.61	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
15	20240927	110338	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4180	0	3	0.00	1982722035	475945	39.04	4170	4195	4120	5430	2930	4180	4165.85	9.32	0	-68143	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22313	43.54	0.94	12	0.09	96.00	4445.00	9800	20231010	-57.35	3800	20240805	10.00	7340	-43.05	20240102	3800	10.00	20240805	9800	-57.35	20231010	3800	10.00	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
16	20240927	100337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4170	-10	5	-0.24	1325596640	318703	26.14	4170	4195	4120	5430	2930	4180	4159.32	9.32	0	-65456	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22259	43.44	0.94	12	0.06	96.00	4445.00	9800	20231010	-57.45	3800	20240805	9.74	7340	-43.19	20240102	3800	9.74	20240805	9800	-57.45	20231010	3800	9.74	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
17	20240927	090336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4170	-10	5	-0.24	176854375	42484	3.48	4170	4175	4150	5430	2930	4180	4162.68	9.32	0	-20022	4236	4207	4151	4122	4066	4222	4137	534	1250	100	3000	5	1	533800000	22259	43.44	0.94	12	0.01	96.00	4445.00	9800	20231010	-57.45	3800	20240805	9.74	7340	-43.19	20240102	3800	9.74	20240805	9800	-57.45	20231010	3800	9.74	20240805	0.53	N	018880	100	533 억		49757716	N	N	2686	N	00	N
18	20240926	160332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4180	45	2	1.09	4977343780	1204650	90.15	4155	4180	4095	5370	2895	4135	4131.46	9.33	0	119539	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	22313	43.54	0.94	12	0.23	96.00	4445.00	9800	20231010	-57.35	3800	20240805	10.00	7340	-43.05	20240102	3800	10.00	20240805	9800	-57.35	20231010	3800	10.00	20240805	0.54	N	018880	100	533 억		49812872	N	N	2686	N	00	N
19	20240926	150334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	10	2	0.24	4325625165	1048088	78.43	4155	4160	4095	5370	2895	4135	4127.16	9.33	0	59334	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	22126	43.18	0.93	12	0.20	96.00	4445.00	9800	20231010	-57.70	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9800	-57.70	20231010	3800	9.08	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
20	20240926	140335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4135	0	3	0.00	3649497385	884967	66.23	4155	4160	4095	5370	2895	4135	4123.88	9.33	0	6128	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	22073	43.07	0.93	12	0.17	96.00	4445.00	9800	20231010	-57.81	3800	20240805	8.82	7340	-43.66	20240102	3800	8.82	20240805	9800	-57.81	20231010	3800	8.82	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
21	20240926	130337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	-20	5	-0.48	2928694155	710471	53.17	4155	4160	4095	5370	2895	4135	4122.19	9.33	0	-59926	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	21966	42.86	0.93	12	0.13	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
22	20240926	120336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4120	-15	5	-0.36	2432735660	590027	44.15	4155	4160	4095	5370	2895	4135	4123.09	9.33	0	-79888	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	21993	42.92	0.93	12	0.11	96.00	4445.00	9800	20231010	-57.96	3800	20240805	8.42	7340	-43.87	20240102	3800	8.42	20240805	9800	-57.96	20231010	3800	8.42	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
23	20240926	110336	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	-20	5	-0.48	1937432620	469779	35.16	4155	4160	4095	5370	2895	4135	4124.14	9.33	0	-90042	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	21966	42.86	0.93	12	0.09	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
24	20240926	100337	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	15	2	0.36	1376968780	333957	24.99	4155	4160	4095	5370	2895	4135	4123.19	9.33	0	-87767	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	22153	43.23	0.93	12	0.06	96.00	4445.00	9800	20231010	-57.65	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
25	20240926	090333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4135	0	3	0.00	213201885	51659	3.87	4155	4155	4115	5370	2895	4135	4127.10	9.33	0	-23106	4241	4187	4161	4107	4081	4175	4095	534	1235	100	2970	5	1	533800000	22073	43.07	0.93	12	0.01	96.00	4445.00	9800	20231010	-57.81	3800	20240805	8.82	7340	-43.66	20240102	3800	8.82	20240805	9800	-57.81	20231010	3800	8.82	20240805	0.54	N	018880	100	533 억		49812872	N	N	5585	N	00	N
26	20240925	160332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4135	-25	5	-0.60	5549285810	1329479	111.71	4190	4215	4135	5400	2915	4160	4174.24	9.34	0	16177	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22073	43.07	0.93	12	0.25	96.00	4445.00	9800	20231010	-57.81	3800	20240805	8.82	7340	-43.66	20240102	3800	8.82	20240805	9800	-57.81	20231010	3800	8.82	20240805	0.53	N	018880	100	533 억		49862119	N	N	5585	N	00	N
27	20240925	150335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	-15	5	-0.36	4828550440	1155524	97.09	4190	4215	4140	5400	2915	4160	4178.67	9.34	0	-11128	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22126	43.18	0.93	12	0.22	96.00	4445.00	9800	20231010	-57.70	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9800	-57.70	20231010	3800	9.08	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
28	20240925	140335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4180	20	2	0.48	4074432825	974258	81.86	4190	4215	4150	5400	2915	4160	4182.09	9.34	0	2963	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22313	43.54	0.94	12	0.18	96.00	4445.00	9800	20231010	-57.35	3800	20240805	10.00	7340	-43.05	20240102	3800	10.00	20240805	9800	-57.35	20231010	3800	10.00	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
29	20240925	130335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4195	35	2	0.84	3535779750	845683	71.06	4190	4215	4150	5400	2915	4160	4180.98	9.34	0	15553	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22393	43.70	0.94	12	0.16	96.00	4445.00	9800	20231010	-57.19	3800	20240805	10.39	7340	-42.85	20240102	3800	10.39	20240805	9800	-57.19	20231010	3800	10.39	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
30	20240925	120335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4190	30	2	0.72	3027715150	724350	60.86	4190	4215	4150	5400	2915	4160	4179.91	9.34	0	-13139	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22366	43.65	0.94	12	0.14	96.00	4445.00	9800	20231010	-57.24	3800	20240805	10.26	7340	-42.92	20240102	3800	10.26	20240805	9800	-57.24	20231010	3800	10.26	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
31	20240925	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4165	5	2	0.12	2462388700	589089	49.50	4190	4215	4150	5400	2915	4160	4180.00	9.34	0	-19359	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22233	43.39	0.94	12	0.11	96.00	4445.00	9800	20231010	-57.50	3800	20240805	9.61	7340	-43.26	20240102	3800	9.61	20240805	9800	-57.50	20231010	3800	9.61	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
32	20240925	100335	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4185	25	2	0.60	1841420715	439997	36.97	4190	4215	4160	5400	2915	4160	4185.09	9.34	0	16679	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22340	43.59	0.94	12	0.08	96.00	4445.00	9800	20231010	-57.30	3800	20240805	10.13	7340	-42.98	20240102	3800	10.13	20240805	9800	-57.30	20231010	3800	10.13	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
33	20240925	090334	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4205	45	2	1.08	484212350	115549	9.71	4190	4215	4160	5400	2915	4160	4190.59	9.34	0	36914	4250	4205	4115	4070	3980	4227	4092	534	1240	100	2990	5	1	533800000	22446	43.80	0.95	12	0.02	96.00	4445.00	9800	20231010	-57.09	3800	20240805	10.66	7340	-42.71	20240102	3800	10.66	20240805	9800	-57.09	20231010	3800	10.66	20240805	0.53	N	018880	100	533 억		49862119	N	N	508	N	00	N
34	20240924	160333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4160	110	2	2.72	4847227490	1185012	79.17	4030	4160	4025	5260	2835	4050	4090.22	9.33	0	97547	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	22206	43.33	0.94	12	0.22	96.00	4445.00	9800	20231010	-57.55	3800	20240805	9.47	7340	-43.32	20240102	3800	9.47	20240805	9800	-57.55	20231010	3800	9.47	20240805	0.52	N	018880	100	533 억		49781624	N	N	508	N	00	N
35	20240924	150332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4135	85	2	2.10	4038278685	990118	66.15	4030	4135	4025	5260	2835	4050	4078.59	9.33	0	36462	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	22073	43.07	0.93	12	0.19	96.00	4445.00	9800	20231010	-57.81	3800	20240805	8.82	7340	-43.66	20240102	3800	8.82	20240805	9800	-57.81	20231010	3800	8.82	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
36	20240924	140332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	65	2	1.60	3059434265	752518	50.28	4030	4115	4025	5260	2835	4050	4065.60	9.33	0	-28205	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	21966	42.86	0.93	12	0.14	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
37	20240924	130332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	10	2	0.25	2297041875	565485	37.78	4030	4100	4025	5260	2835	4050	4062.08	9.33	0	-55904	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	21672	42.29	0.91	12	0.11	96.00	4445.00	9800	20231010	-58.57	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	9800	-58.57	20231010	3800	6.84	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
38	20240924	120332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	10	2	0.25	1992138540	490314	32.76	4030	4100	4025	5260	2835	4050	4062.99	9.33	0	-45073	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	21672	42.29	0.91	12	0.09	96.00	4445.00	9800	20231010	-58.57	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	9800	-58.57	20231010	3800	6.84	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
39	20240924	110333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4050	0	3	0.00	1675661460	412324	27.55	4030	4100	4025	5260	2835	4050	4063.95	9.33	0	-52635	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	21619	42.19	0.91	12	0.08	96.00	4445.00	9800	20231010	-58.67	3800	20240805	6.58	7340	-44.82	20240102	3800	6.58	20240805	9800	-58.67	20231010	3800	6.58	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
40	20240924	100332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4065	15	2	0.37	1243690285	305791	20.43	4030	4100	4025	5260	2835	4050	4067.13	9.33	0	-39055	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	21699	42.34	0.91	12	0.06	96.00	4445.00	9800	20231010	-58.52	3800	20240805	6.97	7340	-44.62	20240102	3800	6.97	20240805	9800	-58.52	20231010	3800	6.97	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
41	20240924	090331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4050	0	3	0.00	302648685	75007	5.01	4030	4060	4025	5260	2835	4050	4034.92	9.33	0	22717	4253	4151	4098	3996	3943	4125	3970	534	1210	100	2910	5	1	533800000	21619	42.19	0.91	12	0.01	96.00	4445.00	9800	20231010	-58.67	3800	20240805	6.58	7340	-44.82	20240102	3800	6.58	20240805	9800	-58.67	20231010	3800	6.58	20240805	0.52	N	018880	100	533 억		49781624	N	N	43	N	00	N
42	20240923	160332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4050	-120	5	-2.88	6019668280	1474895	92.22	4170	4200	4045	5420	2920	4170	4081.41	9.43	0	-322208	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21619	42.19	0.91	12	0.28	96.00	4445.00	9800	20231010	-58.67	3800	20240805	6.58	7340	-44.82	20240102	3800	6.58	20240805	9800	-58.67	20231010	3800	6.58	20240805	0.50	N	018880	100	533 억		50342349	N	N	43	N	00	N
43	20240923	150332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	-110	5	-2.64	5283681000	1293234	80.86	4170	4200	4050	5420	2920	4170	4085.58	9.43	0	-291318	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21672	42.29	0.91	12	0.24	96.00	4445.00	9800	20231010	-58.57	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	9800	-58.57	20231010	3800	6.84	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
44	20240923	140333	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4075	-95	5	-2.28	4315399740	1054917	65.96	4170	4200	4060	5420	2920	4170	4090.69	9.43	0	-204496	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21752	42.45	0.92	12	0.20	96.00	4445.00	9800	20231010	-58.42	3800	20240805	7.24	7340	-44.48	20240102	3800	7.24	20240805	9800	-58.42	20231010	3800	7.24	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
45	20240923	130332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	-85	5	-2.04	3922744755	958777	59.95	4170	4200	4060	5420	2920	4170	4091.34	9.43	0	-186603	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21806	42.55	0.92	12	0.18	96.00	4445.00	9800	20231010	-58.32	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
46	20240923	120332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4080	-90	5	-2.16	3180274885	776465	48.55	4170	4200	4070	5420	2920	4170	4095.76	9.43	0	-136221	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21779	42.50	0.92	12	0.15	96.00	4445.00	9800	20231010	-58.37	3800	20240805	7.37	7340	-44.41	20240102	3800	7.37	20240805	9800	-58.37	20231010	3800	7.37	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
47	20240923	110332	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	-85	5	-2.04	2555460345	623257	38.97	4170	4200	4070	5420	2920	4170	4100.08	9.43	0	-89941	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21806	42.55	0.92	12	0.12	96.00	4445.00	9800	20231010	-58.32	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
48	20240923	100331	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	-75	5	-1.80	1903545425	463505	28.98	4170	4200	4070	5420	2920	4170	4106.74	9.43	0	-36954	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	21859	42.66	0.92	12	0.09	96.00	4445.00	9800	20231010	-58.21	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
49	20240923	090330	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4155	-15	5	-0.36	195486720	46926	2.93	4170	4200	4150	5420	2920	4170	4165.78	9.43	0	9567	4373	4271	4218	4116	4063	4245	4090	534	1250	100	3000	5	1	533800000	22179	43.28	0.93	12	0.01	96.00	4445.00	9800	20231010	-57.60	3800	20240805	9.34	7340	-43.39	20240102	3800	9.34	20240805	9800	-57.60	20231010	3800	9.34	20240805	0.50	N	018880	100	533 억		50342349	N	N	6295	N	00	N
50	20240913	160317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4310	175	2	4.23	10216448890	2394683	103.92	4155	4335	4150	5370	2895	4135	4266.15	9.59	0	255198	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	23007	44.90	0.97	12	0.45	96.00	4445.00	9800	20231010	-56.02	3800	20240805	13.42	7340	-41.28	20240102	3800	13.42	20240805	9800	-56.02	20231010	3800	13.42	20240805	0.53	N	018880	100	533 억		51194463	N	N	7462	N	00	N
51	20240913	150321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4300	165	2	3.99	9462815550	2219515	96.32	4155	4335	4150	5370	2895	4135	4263.46	9.59	0	266696	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	22953	44.79	0.97	12	0.42	96.00	4445.00	9800	20231010	-56.12	3800	20240805	13.16	7340	-41.42	20240102	3800	13.16	20240805	9800	-56.12	20231010	3800	13.16	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
52	20240913	140321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4280	145	2	3.51	8125863550	1908542	82.83	4155	4335	4150	5370	2895	4135	4257.63	9.59	0	242421	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	22847	44.58	0.96	12	0.36	96.00	4445.00	9800	20231010	-56.33	3800	20240805	12.63	7340	-41.69	20240102	3800	12.63	20240805	9800	-56.33	20231010	3800	12.63	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
53	20240913	130318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4270	135	2	3.26	7380313700	1734141	75.26	4155	4335	4150	5370	2895	4135	4255.89	9.59	0	194443	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	22793	44.48	0.96	12	0.32	96.00	4445.00	9800	20231010	-56.43	3800	20240805	12.37	7340	-41.83	20240102	3800	12.37	20240805	9800	-56.43	20231010	3800	12.37	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
54	20240913	120319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4255	120	2	2.90	6842437390	1608043	69.79	4155	4335	4150	5370	2895	4135	4255.13	9.59	0	150742	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	22713	44.32	0.96	12	0.30	96.00	4445.00	9800	20231010	-56.58	3800	20240805	11.97	7340	-42.03	20240102	3800	11.97	20240805	9800	-56.58	20231010	3800	11.97	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
55	20240913	110320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4260	125	2	3.02	6292430005	1478882	64.18	4155	4335	4150	5370	2895	4135	4254.86	9.59	0	131146	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	22740	44.38	0.96	12	0.28	96.00	4445.00	9800	20231010	-56.53	3800	20240805	12.11	7340	-41.96	20240102	3800	12.11	20240805	9800	-56.53	20231010	3800	12.11	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
56	20240913	100320	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4230	95	2	2.30	4772050315	1120604	48.63	4155	4335	4150	5370	2895	4135	4258.46	9.59	0	73738	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	22580	44.06	0.95	12	0.21	96.00	4445.00	9800	20231010	-56.84	3800	20240805	11.32	7340	-42.37	20240102	3800	11.32	20240805	9800	-56.84	20231010	3800	11.32	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
57	20240913	090321	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4315	180	2	4.35	788781770	186116	8.08	4155	4315	4150	5370	2895	4135	4238.12	9.59	0	90876	4208	4171	4108	4071	4008	4190	4090	534	1235	100	2970	5	1	533800000	23033	44.95	0.97	12	0.03	96.00	4445.00	9800	20231010	-55.97	3800	20240805	13.55	7340	-41.21	20240102	3800	13.55	20240805	9800	-55.97	20231010	3800	13.55	20240805	0.53	N	018880	100	533 억		51194463	N	N	31279	N	00	N
58	20240912	160319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4135	105	2	2.61	9406108170	2284634	278.50	4050	4145	4045	5230	2825	4030	4117.06	9.58	0	534189	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	22073	43.07	0.93	12	0.43	96.00	4445.00	9800	20231010	-57.81	3800	20240805	8.82	7340	-43.66	20240102	3800	8.82	20240805	9800	-57.81	20231010	3800	8.82	20240805	0.51	N	018880	100	533 억		51115150	N	N	31279	N	00	N
59	20240912	150319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4125	95	2	2.36	5724476230	1394087	169.94	4050	4145	4045	5230	2825	4030	4106.27	9.58	0	6861	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	22019	42.97	0.93	12	0.26	96.00	4445.00	9800	20231010	-57.91	3800	20240805	8.55	7340	-43.80	20240102	3800	8.55	20240805	9800	-57.91	20231010	3800	8.55	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
60	20240912	140319	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4110	80	2	1.99	4939695060	1203507	146.71	4050	4145	4045	5230	2825	4030	4104.43	9.58	0	51	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	21939	42.81	0.92	12	0.23	96.00	4445.00	9800	20231010	-58.06	3800	20240805	8.16	7340	-44.01	20240102	3800	8.16	20240805	9800	-58.06	20231010	3800	8.16	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
61	20240912	130317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	65	2	1.61	4240731330	1032429	125.85	4050	4145	4045	5230	2825	4030	4107.55	9.58	0	34359	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	21859	42.66	0.92	12	0.19	96.00	4445.00	9800	20231010	-58.21	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
62	20240912	120316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4100	70	2	1.74	3689938920	898091	109.48	4050	4145	4045	5230	2825	4030	4108.67	9.58	0	82965	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	21886	42.71	0.92	12	0.17	96.00	4445.00	9800	20231010	-58.16	3800	20240805	7.89	7340	-44.14	20240102	3800	7.89	20240805	9800	-58.16	20231010	3800	7.89	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
63	20240912	110317	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	85	2	2.11	2832719505	689603	84.06	4050	4145	4045	5230	2825	4030	4107.78	9.58	0	119642	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	21966	42.86	0.93	12	0.13	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
64	20240912	100318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4110	80	2	1.99	1663067760	405844	49.47	4050	4145	4045	5230	2825	4030	4097.84	9.58	0	97883	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	21939	42.81	0.92	12	0.08	96.00	4445.00	9800	20231010	-58.06	3800	20240805	8.16	7340	-44.01	20240102	3800	8.16	20240805	9800	-58.06	20231010	3800	8.16	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
65	20240912	090318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4060	30	2	0.74	73821300	18210	2.22	4050	4060	4045	5230	2825	4030	4054.22	9.58	0	-2949	4103	4066	4033	3996	3963	4050	3980	534	1200	100	2900	5	1	533800000	21672	42.29	0.91	12	0.00	96.00	4445.00	9800	20231010	-58.57	3800	20240805	6.84	7340	-44.69	20240102	3800	6.84	20240805	9800	-58.57	20231010	3800	6.84	20240805	0.51	N	018880	100	533 억		51115150	N	N	185	N	00	N
66	20240911	160314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	0	3	0.00	3266803650	811266	59.18	4050	4070	4000	5230	2825	4030	4026.79	9.59	0	-166950	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21512	41.98	0.91	12	0.15	96.00	4445.00	9800	20231010	-58.88	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9800	-58.88	20231010	3800	6.05	20240805	0.52	N	018880	100	533 억		51178662	N	N	185	N	00	N
67	20240911	150315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	0	3	0.00	2985311190	741447	54.09	4050	4070	4000	5230	2825	4030	4026.33	9.59	0	-184486	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21512	41.98	0.91	12	0.14	96.00	4445.00	9800	20231010	-58.88	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9800	-58.88	20231010	3800	6.05	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
68	20240911	140316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4035	5	2	0.12	2571131640	638584	46.58	4050	4070	4000	5230	2825	4030	4026.30	9.59	0	-160893	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21539	42.03	0.91	12	0.12	96.00	4445.00	9800	20231010	-58.83	3800	20240805	6.18	7340	-45.03	20240102	3800	6.18	20240805	9800	-58.83	20231010	3800	6.18	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
69	20240911	130313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	-5	5	-0.12	2262383170	562058	41.00	4050	4070	4000	5230	2825	4030	4025.18	9.59	0	-152539	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21485	41.93	0.91	12	0.11	96.00	4445.00	9800	20231010	-58.93	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	9800	-58.93	20231010	3800	5.92	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
70	20240911	120318	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	-5	5	-0.12	1895571655	470855	34.35	4050	4070	4000	5230	2825	4030	4025.81	9.59	0	-141062	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21485	41.93	0.91	12	0.09	96.00	4445.00	9800	20231010	-58.93	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	9800	-58.93	20231010	3800	5.92	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
71	20240911	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	-10	5	-0.25	1593705335	395974	28.88	4050	4070	4000	5230	2825	4030	4024.77	9.59	0	-142978	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21459	41.88	0.90	12	0.07	96.00	4445.00	9800	20231010	-58.98	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	9800	-58.98	20231010	3800	5.79	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
72	20240911	100313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	-10	5	-0.25	1140766375	283315	20.67	4050	4070	4000	5230	2825	4030	4026.49	9.59	0	-99649	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21459	41.88	0.90	12	0.05	96.00	4445.00	9800	20231010	-58.98	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	9800	-58.98	20231010	3800	5.79	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
73	20240911	090316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	40	2	0.99	123057350	30366	2.22	4050	4070	4050	5230	2825	4030	4052.47	9.59	0	20790	4263	4146	4088	3971	3913	4117	3942	534	1200	100	2900	5	1	533800000	21726	42.40	0.92	12	0.01	96.00	4445.00	9800	20231010	-58.47	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	9800	-58.47	20231010	3800	7.11	20240805	0.52	N	018880	100	533 억		51178662	N	N	1276	N	00	N
74	20240910	160313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	-155	5	-3.70	5548565870	1358096	105.95	4200	4205	4030	5440	2930	4185	4085.59	9.74	0	-794939	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21512	41.98	0.91	12	0.25	96.00	4445.00	9800	20231010	-58.88	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9800	-58.88	20231010	3800	6.05	20240805	0.52	N	018880	100	533 억		51971876	N	N	1276	N	00	N
75	20240910	150316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	-140	5	-3.35	5011144370	1224938	95.56	4200	4205	4040	5440	2930	4185	4090.94	9.74	0	-730585	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21592	42.14	0.91	12	0.23	96.00	4445.00	9800	20231010	-58.72	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	9800	-58.72	20231010	3800	6.45	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
76	20240910	140314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	-130	5	-3.11	4472737775	1091886	85.18	4200	4205	4040	5440	2930	4185	4096.34	9.74	0	-645930	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21646	42.24	0.91	12	0.20	96.00	4445.00	9800	20231010	-58.62	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	9800	-58.62	20231010	3800	6.71	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
77	20240910	130314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	-115	5	-2.75	3563761330	867832	67.70	4200	4205	4055	5440	2930	4185	4106.51	9.74	0	-496975	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21726	42.40	0.92	12	0.16	96.00	4445.00	9800	20231010	-58.47	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	9800	-58.47	20231010	3800	7.11	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
78	20240910	120313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	-100	5	-2.39	3083963225	749954	58.51	4200	4205	4055	5440	2930	4185	4112.20	9.74	0	-427056	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21806	42.55	0.92	12	0.14	96.00	4445.00	9800	20231010	-58.32	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
79	20240910	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4070	-115	5	-2.75	2600980035	631253	49.25	4200	4205	4065	5440	2930	4185	4120.34	9.74	0	-338224	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21726	42.40	0.92	12	0.12	96.00	4445.00	9800	20231010	-58.47	3800	20240805	7.11	7340	-44.55	20240102	3800	7.11	20240805	9800	-58.47	20231010	3800	7.11	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
80	20240910	100314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	-70	5	-1.67	1440349520	347240	27.09	4200	4205	4110	5440	2930	4185	4147.99	9.74	0	-191718	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	21966	42.86	0.93	12	0.07	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
81	20240910	090312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4190	5	2	0.12	291216700	69531	5.42	4200	4205	4155	5440	2930	4185	4188.30	9.74	0	-47383	4351	4267	4141	4057	3931	4310	4100	534	1255	100	3010	5	1	533800000	22366	43.65	0.94	12	0.01	96.00	4445.00	9800	20231010	-57.24	3800	20240805	10.26	7340	-42.92	20240102	3800	10.26	20240805	9800	-57.24	20231010	3800	10.26	20240805	0.52	N	018880	100	533 억		51971876	N	N	5299	N	00	N
82	20240909	160309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4185	90	2	2.20	5297351705	1274421	76.07	4050	4225	4015	5320	2870	4095	4156.67	9.73	0	49700	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	22340	43.59	0.94	12	0.24	96.00	4445.00	9800	20231010	-57.30	3800	20240805	10.13	7340	-42.98	20240102	3800	10.13	20240805	9800	-57.30	20231010	3800	10.13	20240805	0.55	N	018880	100	533 억		51950014	N	N	5299	N	00	N
83	20240909	150310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4190	95	2	2.32	4956921755	1192945	71.21	4050	4225	4015	5320	2870	4095	4155.20	9.73	0	43173	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	22366	43.65	0.94	12	0.22	96.00	4445.00	9800	20231010	-57.24	3800	20240805	10.26	7340	-42.92	20240102	3800	10.26	20240805	9800	-57.24	20231010	3800	10.26	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
84	20240909	140312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4210	115	2	2.81	4384069105	1056768	63.08	4050	4220	4015	5320	2870	4095	4148.57	9.73	0	78903	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	22473	43.85	0.95	12	0.20	96.00	4445.00	9800	20231010	-57.04	3800	20240805	10.79	7340	-42.64	20240102	3800	10.79	20240805	9800	-57.04	20231010	3800	10.79	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
85	20240909	130309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4205	110	2	2.69	3853962095	930925	55.57	4050	4220	4015	5320	2870	4095	4139.93	9.73	0	82165	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	22446	43.80	0.95	12	0.17	96.00	4445.00	9800	20231010	-57.09	3800	20240805	10.66	7340	-42.71	20240102	3800	10.66	20240805	9800	-57.09	20231010	3800	10.66	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
86	20240909	120309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4205	110	2	2.69	3290566360	796939	47.57	4050	4215	4015	5320	2870	4095	4129.01	9.73	0	93280	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	22446	43.80	0.95	12	0.15	96.00	4445.00	9800	20231010	-57.09	3800	20240805	10.66	7340	-42.71	20240102	3800	10.66	20240805	9800	-57.09	20231010	3800	10.66	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
87	20240909	110309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4180	85	2	2.08	2285500405	557503	33.28	4050	4195	4015	5320	2870	4095	4099.53	9.73	0	39779	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	22313	43.54	0.94	12	0.10	96.00	4445.00	9800	20231010	-57.35	3800	20240805	10.00	7340	-43.05	20240102	3800	10.00	20240805	9800	-57.35	20231010	3800	10.00	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
88	20240909	100311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4110	15	2	0.37	1396016585	343791	20.52	4050	4115	4015	5320	2870	4095	4060.65	9.73	0	18121	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	21939	42.81	0.92	12	0.06	96.00	4445.00	9800	20231010	-58.06	3800	20240805	8.16	7340	-44.01	20240102	3800	8.16	20240805	9800	-58.06	20231010	3800	8.16	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
89	20240909	090308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4085	-10	5	-0.24	356113605	87984	5.25	4050	4095	4015	5320	2870	4095	4047.45	9.73	0	41341	4295	4195	4110	4010	3925	4152	3967	534	1225	100	2940	5	1	533800000	21806	42.55	0.92	12	0.02	96.00	4445.00	9800	20231010	-58.32	3800	20240805	7.50	7340	-44.35	20240102	3800	7.50	20240805	9800	-58.32	20231010	3800	7.50	20240805	0.55	N	018880	100	533 억		51950014	N	N	465	N	00	N
90	20240906	160306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	-75	5	-1.80	6872762525	1667972	87.95	4170	4210	4025	5420	2920	4170	4120.44	9.81	0	-435677	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	21859	42.66	0.92	12	0.31	96.00	4445.00	9800	20231010	-58.21	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.55	N	018880	100	533 억		52378944	N	N	465	N	00	N
91	20240906	150311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	-55	5	-1.32	6428153615	1559469	82.23	4170	4210	4025	5420	2920	4170	4122.01	9.81	0	-431776	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	21966	42.86	0.93	12	0.29	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
92	20240906	140311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4140	-30	5	-0.72	5789389415	1404397	74.05	4170	4210	4025	5420	2920	4170	4122.33	9.81	0	-373134	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	22099	43.12	0.93	12	0.26	96.00	4445.00	9800	20231010	-57.76	3800	20240805	8.95	7340	-43.60	20240102	3800	8.95	20240805	9800	-57.76	20231010	3800	8.95	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
93	20240906	130308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	-20	5	-0.48	5283874565	1282362	67.62	4170	4210	4025	5420	2920	4170	4120.42	9.81	0	-321186	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	22153	43.23	0.93	12	0.24	96.00	4445.00	9800	20231010	-57.65	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
94	20240906	120310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4160	-10	5	-0.24	4525013295	1100486	58.03	4170	4210	4025	5420	2920	4170	4111.83	9.81	0	-251901	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	22206	43.33	0.94	12	0.21	96.00	4445.00	9800	20231010	-57.55	3800	20240805	9.47	7340	-43.32	20240102	3800	9.47	20240805	9800	-57.55	20231010	3800	9.47	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
95	20240906	110312	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4170	0	3	0.00	3704799075	904024	47.67	4170	4210	4025	5420	2920	4170	4098.12	9.81	0	-213318	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	22259	43.44	0.94	12	0.17	96.00	4445.00	9800	20231010	-57.45	3800	20240805	9.74	7340	-43.19	20240102	3800	9.74	20240805	9800	-57.45	20231010	3800	9.74	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
96	20240906	100308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	-115	5	-2.76	1976675825	485732	25.61	4170	4210	4025	5420	2920	4170	4069.47	9.81	0	-216220	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	21646	42.24	0.91	12	0.09	96.00	4445.00	9800	20231010	-58.62	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	9800	-58.62	20231010	3800	6.71	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
97	20240906	090311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	-25	5	-0.60	115989295	27847	1.47	4170	4210	4135	5420	2920	4170	4165.23	9.81	0	-9396	4330	4250	4135	4055	3940	4290	4095	534	1250	100	3000	5	1	533800000	22126	43.18	0.93	12	0.01	96.00	4445.00	9800	20231010	-57.70	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9800	-57.70	20231010	3800	9.08	20240805	0.55	N	018880	100	533 억		52378944	N	N	279	N	00	N
98	20240905	160305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4170	155	2	3.86	7833033870	1887092	110.99	4020	4215	4020	5210	2815	4015	4150.82	9.78	0	155708	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	22259	43.44	0.94	12	0.35	96.00	4445.00	9800	20231010	-57.45	3800	20240805	9.74	7340	-43.19	20240102	3800	9.74	20240805	9800	-57.45	20231010	3800	9.74	20240805	0.54	N	018880	100	533 억		52227392	N	N	279	N	00	N
99	20240905	150310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	135	2	3.36	7155988715	1724498	101.43	4020	4215	4020	5210	2815	4015	4149.62	9.78	0	177974	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	22153	43.23	0.93	12	0.32	96.00	4445.00	9800	20231010	-57.65	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
100	20240905	140308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4105	90	2	2.24	6283496465	1512919	88.98	4020	4215	4020	5210	2815	4015	4153.24	9.78	0	233594	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	21912	42.76	0.92	12	0.28	96.00	4445.00	9800	20231010	-58.11	3800	20240805	8.03	7340	-44.07	20240102	3800	8.03	20240805	9800	-58.11	20231010	3800	8.03	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
101	20240905	130309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	100	2	2.49	5579315340	1341619	78.91	4020	4215	4020	5210	2815	4015	4158.66	9.78	0	266700	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	21966	42.86	0.93	12	0.25	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
102	20240905	120306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4150	135	2	3.36	4921746710	1182296	69.54	4020	4215	4020	5210	2815	4015	4162.89	9.78	0	288038	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	22153	43.23	0.93	12	0.22	96.00	4445.00	9800	20231010	-57.65	3800	20240805	9.21	7340	-43.46	20240102	3800	9.21	20240805	9800	-57.65	20231010	3800	9.21	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
103	20240905	110307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4140	125	2	3.11	4301417670	1032302	60.71	4020	4215	4020	5210	2815	4015	4166.84	9.78	0	312619	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	22099	43.12	0.93	12	0.19	96.00	4445.00	9800	20231010	-57.76	3800	20240805	8.95	7340	-43.60	20240102	3800	8.95	20240805	9800	-57.76	20231010	3800	8.95	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
104	20240905	100307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4180	165	2	4.11	3590028315	861183	50.65	4020	4215	4020	5210	2815	4015	4168.74	9.78	0	345527	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	22313	43.54	0.94	12	0.16	96.00	4445.00	9800	20231010	-57.35	3800	20240805	10.00	7340	-43.05	20240102	3800	10.00	20240805	9800	-57.35	20231010	3800	10.00	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
105	20240905	090309	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	40	2	1.00	62711790	15540	0.91	4020	4055	4020	5210	2815	4015	4035.69	9.78	0	2882	4138	4076	4008	3946	3878	4042	3912	534	1195	100	2890	5	1	533800000	21646	42.24	0.91	12	0.00	96.00	4445.00	9800	20231010	-58.62	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	9800	-58.62	20231010	3800	6.71	20240805	0.54	N	018880	100	533 억		52227392	N	N	9613	N	00	N
106	20240904	160303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-110	5	-2.67	6793365490	1696509	64.35	4030	4070	3940	5360	2890	4125	4004.28	9.85	0	-379711	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21432	41.82	0.90	12	0.32	96.00	4445.00	9800	20231010	-59.03	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	9800	-59.03	20231010	3800	5.66	20240805	0.52	N	018880	100	533 억		52560982	N	N	9613	N	00	N
107	20240904	150306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	-95	5	-2.30	6400937870	1598880	60.65	4030	4070	3940	5360	2890	4125	4003.36	9.85	0	-360397	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21512	41.98	0.91	12	0.30	96.00	4445.00	9800	20231010	-58.88	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9800	-58.88	20231010	3800	6.05	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
108	20240904	140306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4000	-125	5	-3.03	5462475600	1365204	51.79	4030	4070	3940	5360	2890	4125	4001.18	9.85	0	-305461	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21352	41.67	0.90	12	0.26	96.00	4445.00	9800	20231010	-59.18	3800	20240805	5.26	7340	-45.50	20240102	3800	5.26	20240805	9800	-59.18	20231010	3800	5.26	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
109	20240904	130305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4010	-115	5	-2.79	4765916675	1191214	45.19	4030	4070	3940	5360	2890	4125	4000.85	9.85	0	-277588	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21405	41.77	0.90	12	0.22	96.00	4445.00	9800	20231010	-59.08	3800	20240805	5.53	7340	-45.37	20240102	3800	5.53	20240805	9800	-59.08	20231010	3800	5.53	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
110	20240904	120304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	-100	5	-2.42	4191797430	1047932	39.75	4030	4070	3940	5360	2890	4125	4000.02	9.85	0	-248195	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21485	41.93	0.91	12	0.20	96.00	4445.00	9800	20231010	-58.93	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	9800	-58.93	20231010	3800	5.92	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
111	20240904	110305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	-95	5	-2.30	3814740475	954537	36.21	4030	4070	3940	5360	2890	4125	3996.37	9.85	0	-263109	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21512	41.98	0.91	12	0.18	96.00	4445.00	9800	20231010	-58.88	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9800	-58.88	20231010	3800	6.05	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
112	20240904	100305	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4020	-105	5	-2.55	3024266650	759172	28.80	4030	4050	3940	5360	2890	4125	3983.56	9.85	0	-314482	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21459	41.88	0.90	12	0.14	96.00	4445.00	9800	20231010	-58.98	3800	20240805	5.79	7340	-45.23	20240102	3800	5.79	20240805	9800	-58.98	20231010	3800	5.79	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
113	20240904	090304	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4000	-125	5	-3.03	413200985	102886	3.90	4030	4050	3990	5360	2890	4125	4015.66	9.85	0	-43899	4345	4235	4140	4030	3935	4187	3982	534	1235	100	2970	5	1	533800000	21352	41.67	0.90	12	0.02	96.00	4445.00	9800	20231010	-59.18	3800	20240805	5.26	7340	-45.50	20240102	3800	5.26	20240805	9800	-59.18	20231010	3800	5.26	20240805	0.52	N	018880	100	533 억		52560982	N	N	53	N	00	N
114	20240903	160301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4125	85	2	2.10	10857521915	2629252	336.54	4135	4250	4045	5250	2830	4040	4129.51	9.92	0	-414576	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22019	42.97	0.93	12	0.49	96.00	4445.00	9800	20231010	-57.91	3800	20240805	8.55	7340	-43.80	20240102	3800	8.55	20240805	9800	-57.91	20231010	3800	8.55	20240805	0.51	N	018880	100	533 억		52972294	N	N	53	N	00	N
115	20240903	150303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4125	85	2	2.10	10542138010	2552889	326.77	4135	4250	4045	5250	2830	4040	4129.49	9.92	0	-414089	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22019	42.97	0.93	12	0.48	96.00	4445.00	9800	20231010	-57.91	3800	20240805	8.55	7340	-43.80	20240102	3800	8.55	20240805	9800	-57.91	20231010	3800	8.55	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
116	20240903	140303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4130	90	2	2.23	10022106385	2426689	310.61	4135	4250	4045	5250	2830	4040	4129.95	9.92	0	-397064	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22046	43.02	0.93	12	0.45	96.00	4445.00	9800	20231010	-57.86	3800	20240805	8.68	7340	-43.73	20240102	3800	8.68	20240805	9800	-57.86	20231010	3800	8.68	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
117	20240903	130303	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4140	100	2	2.48	9503775650	2301201	294.55	4135	4250	4045	5250	2830	4040	4129.92	9.92	0	-355651	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22099	43.12	0.93	12	0.43	96.00	4445.00	9800	20231010	-57.76	3800	20240805	8.95	7340	-43.60	20240102	3800	8.95	20240805	9800	-57.76	20231010	3800	8.95	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
118	20240903	120301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4175	135	2	3.34	8493842865	2058623	263.50	4135	4250	4045	5250	2830	4040	4125.98	9.92	0	-399260	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22286	43.49	0.94	12	0.39	96.00	4445.00	9800	20231010	-57.40	3800	20240805	9.87	7340	-43.12	20240102	3800	9.87	20240805	9800	-57.40	20231010	3800	9.87	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
119	20240903	110259	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4145	105	2	2.60	7336733395	1780485	227.90	4135	4250	4045	5250	2830	4040	4120.64	9.92	0	-489003	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22126	43.18	0.93	12	0.33	96.00	4445.00	9800	20231010	-57.70	3800	20240805	9.08	7340	-43.53	20240102	3800	9.08	20240805	9800	-57.70	20231010	3800	9.08	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
120	20240903	100300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4115	75	2	1.86	5873049225	1426921	182.64	4135	4250	4045	5250	2830	4040	4115.89	9.92	0	-565467	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	21966	42.86	0.93	12	0.27	96.00	4445.00	9800	20231010	-58.01	3800	20240805	8.29	7340	-43.94	20240102	3800	8.29	20240805	9800	-58.01	20231010	3800	8.29	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
121	20240903	090301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4140	100	2	2.48	2013042595	482138	61.71	4135	4250	4115	5250	2830	4040	4175.25	9.92	0	-174131	4143	4091	4033	3981	3923	4062	3952	534	1210	100	2900	5	1	533800000	22099	43.12	0.93	12	0.09	96.00	4445.00	9800	20231010	-57.76	3800	20240805	8.95	7340	-43.60	20240102	3800	8.95	20240805	9800	-57.76	20231010	3800	8.95	20240805	0.51	N	018880	100	533 억		52972294	N	N	6033	N	00	N
122	20240902	160258	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4040	-5	5	-0.12	3125567195	777019	83.06	4075	4085	3975	5250	2835	4045	4022.47	9.95	0	-191284	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21566	42.08	0.91	12	0.15	96.00	4445.00	9800	20231010	-58.78	3800	20240805	6.32	7340	-44.96	20240102	3800	6.32	20240805	9800	-58.78	20231010	3800	6.32	20240805	0.52	N	018880	100	533 억		53102852	N	N	6033	N	00	N
123	20240902	150301	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4055	10	2	0.25	2797453825	695829	74.38	4075	4085	3975	5250	2835	4045	4020.32	9.95	0	-153384	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21646	42.24	0.91	12	0.13	96.00	4445.00	9800	20231010	-58.62	3800	20240805	6.71	7340	-44.75	20240102	3800	6.71	20240805	9800	-58.62	20231010	3800	6.71	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N
124	20240902	140302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	0	3	0.00	2418450840	602322	64.38	4075	4085	3975	5250	2835	4045	4015.21	9.95	0	-140762	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21592	42.14	0.91	12	0.11	96.00	4445.00	9800	20231010	-58.72	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	9800	-58.72	20231010	3800	6.45	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N
125	20240902	130300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4030	-15	5	-0.37	2080527515	518691	55.44	4075	4085	3975	5250	2835	4045	4011.11	9.95	0	-138600	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21512	41.98	0.91	12	0.10	96.00	4445.00	9800	20231010	-58.88	3800	20240805	6.05	7340	-45.10	20240102	3800	6.05	20240805	9800	-58.88	20231010	3800	6.05	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N
126	20240902	120302	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4025	-20	5	-0.49	1880893110	469126	50.15	4075	4085	3975	5250	2835	4045	4009.36	9.95	0	-134795	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21485	41.93	0.91	12	0.09	96.00	4445.00	9800	20231010	-58.93	3800	20240805	5.92	7340	-45.16	20240102	3800	5.92	20240805	9800	-58.93	20231010	3800	5.92	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N
127	20240902	110300	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4005	-40	5	-0.99	1732825160	432214	46.20	4075	4085	3975	5250	2835	4045	4009.18	9.95	0	-132229	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21379	41.72	0.90	12	0.08	96.00	4445.00	9800	20231010	-59.13	3800	20240805	5.39	7340	-45.44	20240102	3800	5.39	20240805	9800	-59.13	20231010	3800	5.39	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N
128	20240902	100259	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4015	-30	5	-0.74	1298142750	323914	34.62	4075	4085	3975	5250	2835	4045	4007.68	9.95	0	-122632	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21432	41.82	0.90	12	0.06	96.00	4445.00	9800	20231010	-59.03	3800	20240805	5.66	7340	-45.30	20240102	3800	5.66	20240805	9800	-59.03	20231010	3800	5.66	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N
129	20240902	090257	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4045	0	3	0.00	94173000	23244	2.48	4075	4085	4030	5250	2835	4045	4051.50	9.95	0	-8276	4191	4117	4081	4007	3971	4100	3990	534	1205	100	2910	5	1	533800000	21592	42.14	0.91	12	0.00	96.00	4445.00	9800	20231010	-58.72	3800	20240805	6.45	7340	-44.89	20240102	3800	6.45	20240805	9800	-58.72	20231010	3800	6.45	20240805	0.52	N	018880	100	533 억		53102852	N	N	8836	N	00	N