KissMeData/042700/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	160507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108300	-4700	5	-4.16	79220069100	721653	57.87	111000	113000	108300	146900	79100	113000	109781.39	11.81	0	85429	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	105044	39.45	17.52	12	0.74	2745.00	6183.00	196200	20240614	-44.80	47450	20230922	128.24	196200	-44.80	20240614	51100	111.94	20240116	196200	-44.80	20240614	49750	117.69	20231010	0.98	N	042700	100	127 억		11450809	N	N	6974	N	00	N
3	20240930	150513	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108700	-4300	5	-3.81	67776280400	616099	49.41	111000	113000	108300	146900	79100	113000	110008.70	11.81	0	70802	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	105432	39.60	17.58	12	0.64	2745.00	6183.00	196200	20240614	-44.60	47450	20230922	129.08	196200	-44.60	20240614	51100	112.72	20240116	196200	-44.60	20240614	49750	118.49	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
4	20240930	140511	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108800	-4200	5	-3.72	59835412000	543319	43.57	111000	113000	108300	146900	79100	113000	110129.38	11.81	0	48509	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	105529	39.64	17.60	12	0.56	2745.00	6183.00	196200	20240614	-44.55	47450	20230922	129.29	196200	-44.55	20240614	51100	112.92	20240116	196200	-44.55	20240614	49750	118.69	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
5	20240930	130512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110100	-2900	5	-2.57	52481139100	475927	38.17	111000	113000	108900	146900	79100	113000	110271.35	11.81	0	48729	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	106790	40.11	17.81	12	0.49	2745.00	6183.00	196200	20240614	-43.88	47450	20230922	132.03	196200	-43.88	20240614	51100	115.46	20240116	196200	-43.88	20240614	49750	121.31	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
6	20240930	120509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109500	-3500	5	-3.10	48706664400	441577	35.41	111000	113000	108900	146900	79100	113000	110301.57	11.81	0	39888	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	106208	39.89	17.71	12	0.46	2745.00	6183.00	196200	20240614	-44.19	47450	20230922	130.77	196200	-44.19	20240614	51100	114.29	20240116	196200	-44.19	20240614	49750	120.10	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
7	20240930	110508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109300	-3700	5	-3.27	43986094000	398379	31.95	111000	113000	109000	146900	79100	113000	110412.62	11.81	0	31812	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	106014	39.82	17.68	12	0.41	2745.00	6183.00	196200	20240614	-44.29	47450	20230922	130.35	196200	-44.29	20240614	51100	113.89	20240116	196200	-44.29	20240614	49750	119.70	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
8	20240930	100505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110300	-2700	5	-2.39	31428031900	283932	22.77	111000	113000	109700	146900	79100	113000	110688.51	11.81	0	28064	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	106984	40.18	17.84	12	0.29	2745.00	6183.00	196200	20240614	-43.78	47450	20230922	132.46	196200	-43.78	20240614	51100	115.85	20240116	196200	-43.78	20240614	49750	121.71	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
9	20240930	090449	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111000	-2000	5	-1.77	8148202000	73262	5.88	111000	113000	110300	146900	79100	113000	111219.79	11.81	0	25883	119733	116366	114633	111266	109533	115500	110400	127	33900	100	83620	100	1	96993634	107663	40.44	17.95	12	0.08	2745.00	6183.00	196200	20240614	-43.43	47450	20230922	133.93	196200	-43.43	20240614	51100	117.22	20240116	196200	-43.43	20240614	49750	123.12	20231010	0.98	N	042700	100	127 억		11450809	N	N	7453	N	00	N
10	20240927	160506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113000	-1200	5	-1.05	141786906900	1231587	48.19	114200	118000	112900	148400	80000	114200	115134.58	11.98	0	-185283	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	109603	41.17	18.28	12	1.27	2745.00	6183.00	196200	20240614	-42.41	47450	20230922	138.15	196200	-42.41	20240614	51100	121.14	20240116	196200	-42.41	20240614	48600	132.51	20230927	0.99	N	042700	100	127 억		11616793	N	N	7453	N	00	N
11	20240927	150511	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113400	-800	5	-0.70	133667806900	1159777	45.38	114200	118000	112900	148400	80000	114200	115258.69	11.98	0	-180240	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	109991	41.31	18.34	12	1.20	2745.00	6183.00	196200	20240614	-42.20	47450	20230922	138.99	196200	-42.20	20240614	51100	121.92	20240116	196200	-42.20	20240614	48600	133.33	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
12	20240927	140514	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113800	-400	5	-0.35	123868330900	1073331	42.00	114200	118000	113000	148400	80000	114200	115412.54	11.98	0	-172628	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	110379	41.46	18.41	12	1.11	2745.00	6183.00	196200	20240614	-42.00	47450	20230922	139.83	196200	-42.00	20240614	51100	122.70	20240116	196200	-42.00	20240614	48600	134.16	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
13	20240927	130510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113700	-500	5	-0.44	114850139500	993910	38.89	114200	118000	113000	148400	80000	114200	115562.37	11.98	0	-167034	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	110282	41.42	18.39	12	1.02	2745.00	6183.00	196200	20240614	-42.05	47450	20230922	139.62	196200	-42.05	20240614	51100	122.50	20240116	196200	-42.05	20240614	48600	133.95	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
14	20240927	120509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114400	200	2	0.18	107749029300	931578	36.45	114200	118000	113000	148400	80000	114200	115672.73	11.98	0	-139218	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	110961	41.68	18.50	12	0.96	2745.00	6183.00	196200	20240614	-41.69	47450	20230922	141.10	196200	-41.69	20240614	51100	123.87	20240116	196200	-41.69	20240614	48600	135.39	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
15	20240927	110511	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114300	100	2	0.09	101065886100	873115	34.16	114200	118000	113000	148400	80000	114200	115764.35	11.98	0	-123055	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	110864	41.64	18.49	12	0.90	2745.00	6183.00	196200	20240614	-41.74	47450	20230922	140.89	196200	-41.74	20240614	51100	123.68	20240116	196200	-41.74	20240614	48600	135.19	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
16	20240927	100509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114600	400	2	0.35	86571145200	746465	29.21	114200	118000	113000	148400	80000	114200	115989.70	11.98	0	-77725	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	111155	41.75	18.53	12	0.77	2745.00	6183.00	196200	20240614	-41.59	47450	20230922	141.52	196200	-41.59	20240614	51100	124.27	20240116	196200	-41.59	20240614	48600	135.80	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
17	20240927	090509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113800	-400	5	-0.35	13425275000	117834	4.61	114200	114400	113000	148400	80000	114200	113919.00	11.98	0	-40175	122400	118300	114900	110800	107400	120350	112850	127	34200	100	84500	100	1	96993634	110379	41.46	18.41	12	0.12	2745.00	6183.00	196200	20240614	-42.00	47450	20230922	139.83	196200	-42.00	20240614	51100	122.70	20240116	196200	-42.00	20240614	48600	134.16	20230927	0.99	N	042700	100	127 억		11616793	N	N	12538	N	00	N
18	20240926	160502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114200	7600	2	7.13	289960436100	2529347	231.40	113600	119000	111500	138500	74700	106600	114639.34	12.08	0	-160777	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	110767	41.60	18.47	12	2.61	2745.00	6183.00	196200	20240614	-41.79	47450	20230922	140.67	196200	-41.79	20240614	51100	123.48	20240116	196200	-41.79	20240614	48600	134.98	20230927	0.98	N	042700	100	127 억		11715891	N	N	12519	N	00	N
19	20240926	150500	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113600	7000	2	6.57	272361185100	2375176	217.29	113600	119000	111500	138500	74700	106600	114669.90	12.08	0	-148316	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	110185	41.38	18.37	12	2.45	2745.00	6183.00	196200	20240614	-42.10	47450	20230922	139.41	196200	-42.10	20240614	51100	122.31	20240116	196200	-42.10	20240614	48600	133.74	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
20	20240926	140506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112800	6200	2	5.82	254953471000	2221655	203.25	113600	119000	111500	138500	74700	106600	114758.36	12.08	0	-83176	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	109409	41.09	18.24	12	2.29	2745.00	6183.00	196200	20240614	-42.51	47450	20230922	137.72	196200	-42.51	20240614	51100	120.74	20240116	196200	-42.51	20240614	48600	132.10	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
21	20240926	130507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114500	7900	2	7.41	229780987600	1999068	182.89	113600	119000	111500	138500	74700	106600	114944.07	12.08	0	-61968	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	111058	41.71	18.52	12	2.06	2745.00	6183.00	196200	20240614	-41.64	47450	20230922	141.31	196200	-41.64	20240614	51100	124.07	20240116	196200	-41.64	20240614	48600	135.60	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
22	20240926	120508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115500	8900	2	8.35	217221606700	1889632	172.87	113600	119000	111500	138500	74700	106600	114954.46	12.08	0	-24394	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	112028	42.08	18.68	12	1.95	2745.00	6183.00	196200	20240614	-41.13	47450	20230922	143.41	196200	-41.13	20240614	51100	126.03	20240116	196200	-41.13	20240614	48600	137.65	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
23	20240926	110508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115300	8700	2	8.16	203969877800	1774565	162.35	113600	119000	111500	138500	74700	106600	114940.79	12.08	0	-7527	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	111834	42.00	18.65	12	1.83	2745.00	6183.00	196200	20240614	-41.23	47450	20230922	142.99	196200	-41.23	20240614	51100	125.64	20240116	196200	-41.23	20240614	48600	137.24	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
24	20240926	100508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115200	8600	2	8.07	169704413400	1477098	135.13	113600	119000	111500	138500	74700	106600	114890.43	12.08	0	24467	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	111737	41.97	18.63	12	1.52	2745.00	6183.00	196200	20240614	-41.28	47450	20230922	142.78	196200	-41.28	20240614	51100	125.44	20240116	196200	-41.28	20240614	48600	137.04	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
25	20240926	090505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111900	5300	2	4.97	26633590400	235413	21.54	113600	113800	111500	138500	74700	106600	113135.65	12.08	0	-29156	113533	110066	108033	104566	102533	109050	103550	127	31900	100	78880	100	1	96993634	108536	40.77	18.10	12	0.24	2745.00	6183.00	196200	20240614	-42.97	47450	20230922	135.83	196200	-42.97	20240614	51100	118.98	20240116	196200	-42.97	20240614	48600	130.25	20230927	0.98	N	042700	100	127 억		11715891	N	N	22916	N	00	N
26	20240925	160502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	106600	1000	2	0.95	118052862100	1081737	121.23	109200	111500	106000	137200	74000	105600	109136.65	12.34	0	-188380	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	103395	38.83	17.24	12	1.12	2745.00	6183.00	196200	20240614	-45.67	47450	20230922	124.66	196200	-45.67	20240614	51100	108.61	20240116	196200	-45.67	20240614	48600	119.34	20230927	0.94	N	042700	100	127 억		11964266	N	N	22552	N	00	N
27	20240925	150506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107000	1400	2	1.33	111235575700	1017937	114.08	109200	111500	106000	137200	74000	105600	109275.50	12.34	0	-187687	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	103783	38.98	17.31	12	1.05	2745.00	6183.00	196200	20240614	-45.46	47450	20230922	125.50	196200	-45.46	20240614	51100	109.39	20240116	196200	-45.46	20240614	48600	120.16	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
28	20240925	140507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	3000	2	2.84	96882697700	884284	99.10	109200	111500	107500	137200	74000	105600	109560.61	12.34	0	-178533	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	105335	39.56	17.56	12	0.91	2745.00	6183.00	196200	20240614	-44.65	47450	20230922	128.87	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	48600	123.46	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
29	20240925	130506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107600	2000	2	1.89	90526380700	825602	92.52	109200	111500	107500	137200	74000	105600	109648.94	12.34	0	-169530	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	104365	39.20	17.40	12	0.85	2745.00	6183.00	196200	20240614	-45.16	47450	20230922	126.77	196200	-45.16	20240614	51100	110.57	20240116	196200	-45.16	20240614	48600	121.40	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
30	20240925	120506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107900	2300	2	2.18	85532533900	779293	87.33	109200	111500	107500	137200	74000	105600	109756.58	12.34	0	-158109	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	104656	39.31	17.45	12	0.80	2745.00	6183.00	196200	20240614	-45.01	47450	20230922	127.40	196200	-45.01	20240614	51100	111.15	20240116	196200	-45.01	20240614	48600	122.02	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
31	20240925	110503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109400	3800	2	3.60	75184173300	683985	76.65	109200	111500	108400	137200	74000	105600	109920.79	12.34	0	-118000	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	106111	39.85	17.69	12	0.71	2745.00	6183.00	196200	20240614	-44.24	47450	20230922	130.56	196200	-44.24	20240614	51100	114.09	20240116	196200	-44.24	20240614	48600	125.10	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
32	20240925	100505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108800	3200	2	3.03	61429069800	558221	62.56	109200	111500	108600	137200	74000	105600	110044.35	12.34	0	-102324	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	105529	39.64	17.60	12	0.58	2745.00	6183.00	196200	20240614	-44.55	47450	20230922	129.29	196200	-44.55	20240614	51100	112.92	20240116	196200	-44.55	20240614	48600	123.87	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
33	20240925	090505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110200	4600	2	4.36	23105165500	209532	23.48	109200	111500	108700	137200	74000	105600	110270.34	12.34	0	-39435	110933	108266	104633	101966	98333	109600	103300	127	31600	100	78140	100	1	96993634	106887	40.15	17.82	12	0.22	2745.00	6183.00	196200	20240614	-43.83	47450	20230922	132.24	196200	-43.83	20240614	51100	115.66	20240116	196200	-43.83	20240614	48600	126.75	20230927	0.94	N	042700	100	127 억		11964266	N	N	533	N	00	N
34	20240924	160502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	105600	4200	2	4.14	90620176000	873622	133.19	102000	107300	101000	131800	71000	101400	103727.17	12.38	0	-2450	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	102425	38.47	17.08	12	0.90	2745.00	6183.00	196200	20240614	-46.18	47450	20230922	122.55	196200	-46.18	20240614	51100	106.65	20240116	196200	-46.18	20240614	48600	117.28	20230927	0.99	N	042700	100	127 억		12008402	N	N	531	N	00	N
35	20240924	150502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	105600	4200	2	4.14	83629161400	807430	123.10	102000	107300	101000	131800	71000	101400	103575.28	12.38	0	-3255	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	102425	38.47	17.08	12	0.83	2745.00	6183.00	196200	20240614	-46.18	47450	20230922	122.55	196200	-46.18	20240614	51100	106.65	20240116	196200	-46.18	20240614	48600	117.28	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
36	20240924	140502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	103100	1700	2	1.68	44955696900	440557	67.16	102000	103300	101000	131800	71000	101400	102043.28	12.38	0	-7119	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	100000	37.56	16.67	12	0.45	2745.00	6183.00	196200	20240614	-47.45	47450	20230922	117.28	196200	-47.45	20240614	51100	101.76	20240116	196200	-47.45	20240614	48600	112.14	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
37	20240924	130502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102100	700	2	0.69	35497957800	348439	53.12	102000	103300	101000	131800	71000	101400	101877.50	12.38	0	-36662	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	99031	37.19	16.51	12	0.36	2745.00	6183.00	196200	20240614	-47.96	47450	20230922	115.17	196200	-47.96	20240614	51100	99.80	20240116	196200	-47.96	20240614	48600	110.08	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
38	20240924	120503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102000	600	2	0.59	32378456400	317828	48.45	102000	103300	101000	131800	71000	101400	101874.58	12.38	0	-35857	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	98934	37.16	16.50	12	0.33	2745.00	6183.00	196200	20240614	-48.01	47450	20230922	114.96	196200	-48.01	20240614	51100	99.61	20240116	196200	-48.01	20240614	48600	109.88	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
39	20240924	110503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101600	200	2	0.20	29246809500	287074	43.77	102000	103300	101000	131800	71000	101400	101879.47	12.38	0	-33433	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	98546	37.01	16.43	12	0.30	2745.00	6183.00	196200	20240614	-48.22	47450	20230922	114.12	196200	-48.22	20240614	51100	98.83	20240116	196200	-48.22	20240614	48600	109.05	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
40	20240924	100500	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102800	1400	2	1.38	21188087700	207841	31.69	102000	103300	101000	131800	71000	101400	101944.49	12.38	0	-18544	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	99709	37.45	16.63	12	0.21	2745.00	6183.00	196200	20240614	-47.60	47450	20230922	116.65	196200	-47.60	20240614	51100	101.17	20240116	196200	-47.60	20240614	48600	111.52	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
41	20240924	090501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101600	200	2	0.20	3173076900	31143	4.75	102000	102400	101300	131800	71000	101400	101891.87	12.38	0	-5470	105800	103600	101300	99100	96800	104700	100200	127	30400	100	75030	100	1	96993634	98546	37.01	16.43	12	0.03	2745.00	6183.00	196200	20240614	-48.22	47450	20230922	114.12	196200	-48.22	20240614	51100	98.83	20240116	196200	-48.22	20240614	48600	109.05	20230927	0.99	N	042700	100	127 억		12008402	N	N	2166	N	00	N
42	20240923	160501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	1100	2	1.10	66021368600	649345	67.91	99300	103500	99000	130300	70300	100300	101674.55	12.43	0	-50692	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	98352	36.94	16.40	12	0.67	2745.00	6183.00	196200	20240614	-48.32	47450	20230922	113.70	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	48600	108.64	20230927	1.00	N	042700	100	127 억		12058910	N	N	2166	N	00	N
43	20240923	150501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100600	300	2	0.30	61415832900	603754	63.14	99300	103500	99000	130300	70300	100300	101723.40	12.43	0	-45686	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	97576	36.65	16.27	12	0.62	2745.00	6183.00	196200	20240614	-48.73	47450	20230922	112.01	196200	-48.73	20240614	51100	96.87	20240116	196200	-48.73	20240614	48600	107.00	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
44	20240923	140505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100900	600	2	0.60	56716839400	557118	58.27	99300	103500	99000	130300	70300	100300	101804.14	12.43	0	-39159	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	97867	36.76	16.32	12	0.57	2745.00	6183.00	196200	20240614	-48.57	47450	20230922	112.64	196200	-48.57	20240614	51100	97.46	20240116	196200	-48.57	20240614	48600	107.61	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
45	20240923	130502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101700	1400	2	1.40	50762667800	498269	52.11	99300	103500	99000	130300	70300	100300	101878.20	12.43	0	-23514	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	98643	37.05	16.45	12	0.51	2745.00	6183.00	196200	20240614	-48.17	47450	20230922	114.33	196200	-48.17	20240614	51100	99.02	20240116	196200	-48.17	20240614	48600	109.26	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
46	20240923	120501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101500	1200	2	1.20	47605503600	467240	48.87	99300	103500	99000	130300	70300	100300	101886.80	12.43	0	-10730	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	98449	36.98	16.42	12	0.48	2745.00	6183.00	196200	20240614	-48.27	47450	20230922	113.91	196200	-48.27	20240614	51100	98.63	20240116	196200	-48.27	20240614	48600	108.85	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
47	20240923	110502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102400	2100	2	2.09	42394554900	416098	43.52	99300	103500	99000	130300	70300	100300	101886.18	12.43	0	5956	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	99321	37.30	16.56	12	0.43	2745.00	6183.00	196200	20240614	-47.81	47450	20230922	115.81	196200	-47.81	20240614	51100	100.39	20240116	196200	-47.81	20240614	48600	110.70	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
48	20240923	100459	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	103300	3000	2	2.99	31293182000	308258	32.24	99300	103500	99000	130300	70300	100300	101516.41	12.43	0	28354	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	100194	37.63	16.71	12	0.32	2745.00	6183.00	196200	20240614	-47.35	47450	20230922	117.70	196200	-47.35	20240614	51100	102.15	20240116	196200	-47.35	20240614	48600	112.55	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
49	20240923	090459	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99600	-700	5	-0.70	3113726800	31336	3.28	99300	99800	99000	130300	70300	100300	99364.25	12.43	0	-5806	103500	101900	100500	98900	97500	102700	99700	127	30000	100	74220	100	1	96993634	96606	36.28	16.11	12	0.03	2745.00	6183.00	196200	20240614	-49.24	47450	20230922	109.91	196200	-49.24	20240614	51100	94.91	20240116	196200	-49.24	20240614	48600	104.94	20230927	1.00	N	042700	100	127 억		12058910	N	N	4393	N	00	N
50	20240913	160438	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99500	-1900	5	-1.87	61832704200	622069	58.77	101300	101700	98100	131800	71000	101400	99396.30	12.30	0	20115	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	96509	36.25	16.09	12	0.64	2745.00	6183.00	196200	20240614	-49.29	47450	20230922	109.69	196200	-49.29	20240614	51100	94.72	20240116	196200	-49.29	20240614	47450	109.69	20230922	0.97	N	042700	100	127 억		11933651	N	N	4108	N	00	N
51	20240913	150443	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98900	-2500	5	-2.47	54139930200	544632	51.45	101300	101700	98100	131800	71000	101400	99404.69	12.30	0	-10650	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	95927	36.03	16.00	12	0.56	2745.00	6183.00	196200	20240614	-49.59	47450	20230922	108.43	196200	-49.59	20240614	51100	93.54	20240116	196200	-49.59	20240614	47450	108.43	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
52	20240913	140444	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98300	-3100	5	-3.06	47070521100	473025	44.69	101300	101700	98100	131800	71000	101400	99507.66	12.30	0	-22790	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	95345	35.81	15.90	12	0.49	2745.00	6183.00	196200	20240614	-49.90	47450	20230922	107.17	196200	-49.90	20240614	51100	92.37	20240116	196200	-49.90	20240614	47450	107.17	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
53	20240913	130440	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98500	-2900	5	-2.86	39925734200	400478	37.83	101300	101700	98400	131800	71000	101400	99693.15	12.30	0	-21402	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	95539	35.88	15.93	12	0.41	2745.00	6183.00	196200	20240614	-49.80	47450	20230922	107.59	196200	-49.80	20240614	51100	92.76	20240116	196200	-49.80	20240614	47450	107.59	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
54	20240913	120441	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99100	-2300	5	-2.27	33242013200	332901	31.45	101300	101700	98900	131800	71000	101400	99853.32	12.30	0	-16547	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	96121	36.10	16.03	12	0.34	2745.00	6183.00	196200	20240614	-49.49	47450	20230922	108.85	196200	-49.49	20240614	51100	93.93	20240116	196200	-49.49	20240614	47450	108.85	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
55	20240913	110443	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99700	-1700	5	-1.68	26373693200	263690	24.91	101300	101700	99300	131800	71000	101400	100015.28	12.30	0	-4040	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	96703	36.32	16.12	12	0.27	2745.00	6183.00	196200	20240614	-49.18	47450	20230922	110.12	196200	-49.18	20240614	51100	95.11	20240116	196200	-49.18	20240614	47450	110.12	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
56	20240913	100443	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99500	-1900	5	-1.87	21556622600	215332	20.34	101300	101700	99300	131800	71000	101400	100105.89	12.30	0	-12593	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	96509	36.25	16.09	12	0.22	2745.00	6183.00	196200	20240614	-49.29	47450	20230922	109.69	196200	-49.29	20240614	51100	94.72	20240116	196200	-49.29	20240614	47450	109.69	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
57	20240913	090444	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99600	-1800	5	-1.78	6595352600	65385	6.18	101300	101700	99500	131800	71000	101400	100865.58	12.30	0	-7050	105000	103200	101600	99800	98200	102400	99000	127	30400	100	75030	100	1	96993634	96606	36.28	16.11	12	0.07	2745.00	6183.00	196200	20240614	-49.24	47450	20230922	109.91	196200	-49.24	20240614	51100	94.91	20240116	196200	-49.24	20240614	47450	109.91	20230922	0.97	N	042700	100	127 억		11933651	N	N	10269	N	00	N
58	20240912	160438	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	5100	2	5.30	106379515400	1045175	189.76	102400	103400	100000	125100	67500	96300	101781.97	12.29	0	-66680	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	98352	36.94	16.40	12	1.08	2745.00	6183.00	196200	20240614	-48.32	47450	20230922	113.70	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	47450	113.70	20230922	0.96	N	042700	100	127 억		11915915	N	N	10267	N	00	N
59	20240912	150439	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101600	5300	2	5.50	94370704100	926761	168.26	102400	103400	100000	125100	67500	96300	101828.54	12.29	0	-97161	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	98546	37.01	16.43	12	0.96	2745.00	6183.00	196200	20240614	-48.22	47450	20230922	114.12	196200	-48.22	20240614	51100	98.83	20240116	196200	-48.22	20240614	47450	114.12	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
60	20240912	140442	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101200	4900	2	5.09	88005744500	864009	156.87	102400	103400	100000	125100	67500	96300	101857.45	12.29	0	-84581	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	98158	36.87	16.37	12	0.89	2745.00	6183.00	196200	20240614	-48.42	47450	20230922	113.28	196200	-48.42	20240614	51100	98.04	20240116	196200	-48.42	20240614	47450	113.28	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
61	20240912	130440	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101900	5600	2	5.82	80196899500	787132	142.91	102400	103400	100000	125100	67500	96300	101884.96	12.29	0	-70506	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	98837	37.12	16.48	12	0.81	2745.00	6183.00	196200	20240614	-48.06	47450	20230922	114.75	196200	-48.06	20240614	51100	99.41	20240116	196200	-48.06	20240614	47450	114.75	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
62	20240912	120438	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	5100	2	5.30	73641660200	722670	131.21	102400	103400	100000	125100	67500	96300	101902.21	12.29	0	-70684	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	98352	36.94	16.40	12	0.75	2745.00	6183.00	196200	20240614	-48.32	47450	20230922	113.70	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	47450	113.70	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
63	20240912	110438	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100800	4500	2	4.67	67612054400	663127	120.40	102400	103400	100000	125100	67500	96300	101959.45	12.29	0	-67748	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	97770	36.72	16.30	12	0.68	2745.00	6183.00	196200	20240614	-48.62	47450	20230922	112.43	196200	-48.62	20240614	51100	97.26	20240116	196200	-48.62	20240614	47450	112.43	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
64	20240912	100439	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	5100	2	5.30	55928232100	547058	99.32	102400	103400	101100	125100	67500	96300	102234.58	12.29	0	-34023	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	98352	36.94	16.40	12	0.56	2745.00	6183.00	196200	20240614	-48.32	47450	20230922	113.70	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	47450	113.70	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
65	20240912	090439	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102300	6000	2	6.23	18234351600	178477	32.40	102400	102500	101300	125100	67500	96300	102166.46	12.29	0	-22818	99033	97666	96433	95066	93833	98350	95750	127	28800	100	71260	100	1	96993634	99224	37.27	16.55	12	0.18	2745.00	6183.00	196200	20240614	-47.86	47450	20230922	115.60	196200	-47.86	20240614	51100	100.20	20240116	196200	-47.86	20240614	47450	115.60	20230922	0.96	N	042700	100	127 억		11915915	N	N	2539	N	00	N
66	20240911	160431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96300	-100	5	-0.10	52310809800	542667	59.08	96000	97800	95200	125300	67500	96400	96395.91	12.23	0	62977	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	93405	35.08	15.57	12	0.56	2745.00	6183.00	196200	20240614	-50.92	47450	20230922	102.95	196200	-50.92	20240614	51100	88.45	20240116	196200	-50.92	20240614	47450	102.95	20230922	0.95	N	042700	100	127 억		11861265	N	N	2539	N	00	N
67	20240911	150433	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96000	-400	5	-0.41	48090874600	498780	54.30	96000	97800	95200	125300	67500	96400	96417.01	12.23	0	45567	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	93114	34.97	15.53	12	0.51	2745.00	6183.00	196200	20240614	-51.07	47450	20230922	102.32	196200	-51.07	20240614	51100	87.87	20240116	196200	-51.07	20240614	47450	102.32	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
68	20240911	140434	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95900	-500	5	-0.52	42503330900	440472	47.95	96000	97800	95200	125300	67500	96400	96494.99	12.23	0	30548	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	93017	34.94	15.51	12	0.45	2745.00	6183.00	196200	20240614	-51.12	47450	20230922	102.11	196200	-51.12	20240614	51100	87.67	20240116	196200	-51.12	20240614	47450	102.11	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
69	20240911	130432	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96500	100	2	0.10	37588048600	389365	42.39	96000	97800	95200	125300	67500	96400	96536.84	12.23	0	26991	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	93599	35.15	15.61	12	0.40	2745.00	6183.00	196200	20240614	-50.82	47450	20230922	103.37	196200	-50.82	20240614	51100	88.85	20240116	196200	-50.82	20240614	47450	103.37	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
70	20240911	120436	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97600	1200	2	1.24	30562194700	316962	34.51	96000	97700	95200	125300	67500	96400	96422.28	12.23	0	5272	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	94666	35.56	15.79	12	0.33	2745.00	6183.00	196200	20240614	-50.25	47450	20230922	105.69	196200	-50.25	20240614	51100	91.00	20240116	196200	-50.25	20240614	47450	105.69	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
71	20240911	110430	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95600	-800	5	-0.83	23125108000	240130	26.14	96000	97500	95200	125300	67500	96400	96302.40	12.23	0	-20946	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	92726	34.83	15.46	12	0.25	2745.00	6183.00	196200	20240614	-51.27	47450	20230922	101.48	196200	-51.27	20240614	51100	87.08	20240116	196200	-51.27	20240614	47450	101.48	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
72	20240911	100431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96300	-100	5	-0.10	17458827000	181068	19.71	96000	97500	95200	125300	67500	96400	96421.40	12.23	0	-9861	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	93405	35.08	15.57	12	0.19	2745.00	6183.00	196200	20240614	-50.92	47450	20230922	102.95	196200	-50.92	20240614	51100	88.45	20240116	196200	-50.92	20240614	47450	102.95	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
73	20240911	090435	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96400	0	3	0.00	3509325600	36374	3.96	96000	97200	96000	125300	67500	96400	96479.22	12.23	0	2458	102733	99566	97033	93866	91333	98300	92600	127	28900	100	71330	100	1	96993634	93502	35.12	15.59	12	0.04	2745.00	6183.00	196200	20240614	-50.87	47450	20230922	103.16	196200	-50.87	20240614	51100	88.65	20240116	196200	-50.87	20240614	47450	103.16	20230922	0.95	N	042700	100	127 억		11861265	N	N	2984	N	00	N
74	20240910	160431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96400	-1200	5	-1.23	88290879100	908195	114.02	99100	100200	94500	126800	68400	97600	97216.98	12.35	0	-18733	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	93502	35.12	15.59	12	0.94	2745.00	6183.00	196200	20240614	-50.87	47450	20230922	103.16	196200	-50.87	20240614	51100	88.65	20240116	196200	-50.87	20240614	47450	103.16	20230922	0.99	N	042700	100	127 억		11982612	N	N	2984	N	00	N
75	20240910	150435	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96000	-1600	5	-1.64	82234485000	845181	106.11	99100	100200	94500	126800	68400	97600	97298.07	12.35	0	-52463	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	93114	34.97	15.53	12	0.87	2745.00	6183.00	196200	20240614	-51.07	47450	20230922	102.32	196200	-51.07	20240614	51100	87.87	20240116	196200	-51.07	20240614	47450	102.32	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
76	20240910	140432	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95800	-1800	5	-1.84	73058885300	749601	94.11	99100	100200	94500	126800	68400	97600	97463.70	12.35	0	-93859	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	92920	34.90	15.49	12	0.77	2745.00	6183.00	196200	20240614	-51.17	47450	20230922	101.90	196200	-51.17	20240614	51100	87.48	20240116	196200	-51.17	20240614	47450	101.90	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
77	20240910	130433	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95500	-2100	5	-2.15	59231769700	604349	75.88	99100	100200	95500	126800	68400	97600	98009.22	12.35	0	-130853	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	92629	34.79	15.45	12	0.62	2745.00	6183.00	196200	20240614	-51.33	47450	20230922	101.26	196200	-51.33	20240614	51100	86.89	20240116	196200	-51.33	20240614	47450	101.26	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
78	20240910	120431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96300	-1300	5	-1.33	53384130500	543359	68.22	99100	100200	95600	126800	68400	97600	98248.37	12.35	0	-132618	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	93405	35.08	15.57	12	0.56	2745.00	6183.00	196200	20240614	-50.92	47450	20230922	102.95	196200	-50.92	20240614	51100	88.45	20240116	196200	-50.92	20240614	47450	102.95	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
79	20240910	110431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97600	0	3	0.00	43985107400	445916	55.98	99100	100200	97200	126800	68400	97600	98639.91	12.35	0	-129722	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	94666	35.56	15.79	12	0.46	2745.00	6183.00	196200	20240614	-50.25	47450	20230922	105.69	196200	-50.25	20240614	51100	91.00	20240116	196200	-50.25	20240614	47450	105.69	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
80	20240910	100433	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98400	800	2	0.82	34445955700	348391	43.74	99100	100200	97400	126800	68400	97600	98871.56	12.35	0	-105172	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	95442	35.85	15.91	12	0.36	2745.00	6183.00	196200	20240614	-49.85	47450	20230922	107.38	196200	-49.85	20240614	51100	92.56	20240116	196200	-49.85	20240614	47450	107.38	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
81	20240910	090431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98600	1000	2	1.02	8092551200	81865	10.28	99100	99500	98100	126800	68400	97600	98852.47	12.35	0	-38219	101666	99632	96166	94132	90666	100650	95150	127	29200	100	72220	100	1	96993634	95636	35.92	15.95	12	0.08	2745.00	6183.00	196200	20240614	-49.75	47450	20230922	107.80	196200	-49.75	20240614	51100	92.95	20240116	196200	-49.75	20240614	47450	107.80	20230922	0.99	N	042700	100	127 억		11982612	N	N	862	N	00	N
82	20240909	160423	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97600	1100	2	1.14	74414906600	776635	79.01	93100	98200	92700	125400	67600	96500	95807.90	12.38	0	63920	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	94666	35.56	15.79	12	0.80	2745.00	6183.00	196200	20240614	-50.25	47450	20230922	105.69	196200	-50.25	20240614	51100	91.00	20240116	196200	-50.25	20240614	47450	105.69	20230922	1.00	N	042700	100	127 억		12010782	N	N	845	N	00	N
83	20240909	150426	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97200	700	2	0.73	69064691500	721774	73.42	93100	98200	92700	125400	67600	96500	95687.40	12.38	0	49933	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	94278	35.41	15.72	12	0.74	2745.00	6183.00	196200	20240614	-50.46	47450	20230922	104.85	196200	-50.46	20240614	51100	90.22	20240116	196200	-50.46	20240614	47450	104.85	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
84	20240909	140429	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97700	1200	2	1.24	58045537900	608927	61.94	93100	98000	92700	125400	67600	96500	95324.27	12.38	0	48815	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	94763	35.59	15.80	12	0.63	2745.00	6183.00	196200	20240614	-50.20	47450	20230922	105.90	196200	-50.20	20240614	51100	91.19	20240116	196200	-50.20	20240614	47450	105.90	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
85	20240909	130426	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96200	-300	5	-0.31	48844546800	514309	52.32	93100	97500	92700	125400	67600	96500	94971.16	12.38	0	64852	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	93308	35.05	15.56	12	0.53	2745.00	6183.00	196200	20240614	-50.97	47450	20230922	102.74	196200	-50.97	20240614	51100	88.26	20240116	196200	-50.97	20240614	47450	102.74	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
86	20240909	120424	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96600	100	2	0.10	44208314900	466222	47.43	93100	97500	92700	125400	67600	96500	94822.40	12.38	0	72375	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	93696	35.19	15.62	12	0.48	2745.00	6183.00	196200	20240614	-50.76	47450	20230922	103.58	196200	-50.76	20240614	51100	89.04	20240116	196200	-50.76	20240614	47450	103.58	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
87	20240909	110425	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96500	0	3	0.00	35128106500	372272	37.87	93100	96900	92700	125400	67600	96500	94361.31	12.38	0	75450	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	93599	35.15	15.61	12	0.38	2745.00	6183.00	196200	20240614	-50.82	47450	20230922	103.37	196200	-50.82	20240614	51100	88.85	20240116	196200	-50.82	20240614	47450	103.37	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
88	20240909	100429	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	94800	-1700	5	-1.76	24974617300	266205	27.08	93100	95200	92700	125400	67600	96500	93817.08	12.38	0	59896	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	91950	34.54	15.33	12	0.27	2745.00	6183.00	196200	20240614	-51.68	47450	20230922	99.79	196200	-51.68	20240614	51100	85.52	20240116	196200	-51.68	20240614	47450	99.79	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
89	20240909	090423	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	93500	-3000	5	-3.11	6559934000	70215	7.14	93100	94300	93000	125400	67600	96500	93425.73	12.38	0	22171	101833	99166	97133	94466	92433	98150	93450	127	28900	100	71410	100	1	96993634	90689	34.06	15.12	12	0.07	2745.00	6183.00	196200	20240614	-52.34	47450	20230922	97.05	196200	-52.34	20240614	51100	82.97	20240116	196200	-52.34	20240614	47450	97.05	20230922	1.00	N	042700	100	127 억		12010782	N	N	49160	N	00	N
90	20240906	160421	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96500	-3300	5	-3.31	92923309400	960604	105.30	99400	99800	95100	129700	69900	99800	96728.70	12.35	0	182059	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	93599	35.15	15.61	12	0.99	2745.00	6183.00	196200	20240614	-50.82	47450	20230922	103.37	196200	-50.82	20240614	51100	88.85	20240116	196200	-50.82	20240614	47450	103.37	20230922	1.04	N	042700	100	127 억		11976380	N	N	49160	N	00	N
91	20240906	150427	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96400	-3400	5	-3.41	85212887000	880701	96.54	99400	99800	95100	129700	69900	99800	96748.74	12.35	0	152870	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	93502	35.12	15.59	12	0.91	2745.00	6183.00	196200	20240614	-50.87	47450	20230922	103.16	196200	-50.87	20240614	51100	88.65	20240116	196200	-50.87	20240614	47450	103.16	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
92	20240906	140427	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97000	-2800	5	-2.81	73088070100	755228	82.79	99400	99800	95100	129700	69900	99800	96768.04	12.35	0	112043	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	94084	35.34	15.69	12	0.78	2745.00	6183.00	196200	20240614	-50.56	47450	20230922	104.43	196200	-50.56	20240614	51100	89.82	20240116	196200	-50.56	20240614	47450	104.43	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
93	20240906	130424	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96100	-3700	5	-3.71	63826328000	659138	72.25	99400	99800	95100	129700	69900	99800	96823.88	12.35	0	84893	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	93211	35.01	15.54	12	0.68	2745.00	6183.00	196200	20240614	-51.02	47450	20230922	102.53	196200	-51.02	20240614	51100	88.06	20240116	196200	-51.02	20240614	47450	102.53	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
94	20240906	120426	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96600	-3200	5	-3.21	58930704800	608475	66.70	99400	99800	95100	129700	69900	99800	96839.99	12.35	0	77342	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	93696	35.19	15.62	12	0.63	2745.00	6183.00	196200	20240614	-50.76	47450	20230922	103.58	196200	-50.76	20240614	51100	89.04	20240116	196200	-50.76	20240614	47450	103.58	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
95	20240906	110429	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96600	-3200	5	-3.21	52619891300	543211	59.54	99400	99800	95100	129700	69900	99800	96857.27	12.35	0	67714	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	93696	35.19	15.62	12	0.56	2745.00	6183.00	196200	20240614	-50.76	47450	20230922	103.58	196200	-50.76	20240614	51100	89.04	20240116	196200	-50.76	20240614	47450	103.58	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
96	20240906	100422	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95900	-3900	5	-3.91	36072625300	370344	40.60	99400	99800	95800	129700	69900	99800	97389.84	12.35	0	32954	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	93017	34.94	15.51	12	0.38	2745.00	6183.00	196200	20240614	-51.12	47450	20230922	102.11	196200	-51.12	20240614	51100	87.67	20240116	196200	-51.12	20240614	47450	102.11	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
97	20240906	090426	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98900	-900	5	-0.90	4369308200	44015	4.82	99400	99800	98800	129700	69900	99800	99242.99	12.35	0	-10709	106000	102900	101000	97900	96000	101950	96950	127	29900	100	73850	100	1	96993634	95927	36.03	16.00	12	0.05	2745.00	6183.00	196200	20240614	-49.59	47450	20230922	108.43	196200	-49.59	20240614	51100	93.54	20240116	196200	-49.59	20240614	47450	108.43	20230922	1.04	N	042700	100	127 억		11976380	N	N	6170	N	00	N
98	20240905	160419	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99800	-1200	5	-1.19	90310004700	892406	72.56	102100	104100	99100	131300	70700	101000	101203.60	12.40	0	-34764	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	96800	36.36	16.14	12	0.92	2745.00	6183.00	196200	20240614	-49.13	47450	20230922	110.33	196200	-49.13	20240614	51100	95.30	20240116	196200	-49.13	20240614	47450	110.33	20230922	1.05	N	042700	100	127 억		12029888	N	N	6170	N	00	N
99	20240905	150425	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100000	-1000	5	-0.99	84323822400	832456	67.68	102100	104100	99100	131300	70700	101000	101295.31	12.40	0	-46074	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	96994	36.43	16.17	12	0.86	2745.00	6183.00	196200	20240614	-49.03	47450	20230922	110.75	196200	-49.03	20240614	51100	95.69	20240116	196200	-49.03	20240614	47450	110.75	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
100	20240905	140423	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99500	-1500	5	-1.49	74197492200	730908	59.43	102100	104100	99300	131300	70700	101000	101514.30	12.40	0	-73545	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	96509	36.25	16.09	12	0.75	2745.00	6183.00	196200	20240614	-49.29	47450	20230922	109.69	196200	-49.29	20240614	51100	94.72	20240116	196200	-49.29	20240614	47450	109.69	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
101	20240905	130425	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100000	-1000	5	-0.99	68271979500	671553	54.60	102100	104100	99300	131300	70700	101000	101663.06	12.40	0	-75566	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	96994	36.43	16.17	12	0.69	2745.00	6183.00	196200	20240614	-49.03	47450	20230922	110.75	196200	-49.03	20240614	51100	95.69	20240116	196200	-49.03	20240614	47450	110.75	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
102	20240905	120422	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100600	-400	5	-0.40	55311964100	541819	44.05	102100	104100	100300	131300	70700	101000	102086.15	12.40	0	-110200	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	97576	36.65	16.27	12	0.56	2745.00	6183.00	196200	20240614	-48.73	47450	20230922	112.01	196200	-48.73	20240614	51100	96.87	20240116	196200	-48.73	20240614	47450	112.01	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
103	20240905	110421	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101200	200	2	0.20	45211469700	441510	35.90	102100	104100	101100	131300	70700	101000	102402.65	12.40	0	-110547	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	98158	36.87	16.37	12	0.46	2745.00	6183.00	196200	20240614	-48.42	47450	20230922	113.28	196200	-48.42	20240614	51100	98.04	20240116	196200	-48.42	20240614	47450	113.28	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
104	20240905	100421	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102100	1100	2	1.09	31727354400	309797	25.19	102100	104100	101100	131300	70700	101000	102414.42	12.40	0	-79703	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	99031	37.19	16.51	12	0.32	2745.00	6183.00	196200	20240614	-47.96	47450	20230922	115.17	196200	-47.96	20240614	51100	99.80	20240116	196200	-47.96	20240614	47450	115.17	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
105	20240905	090425	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101700	700	2	0.69	6902446600	67688	5.50	102100	102600	101500	131300	70700	101000	101977.79	12.40	0	-25975	104266	102632	100766	99132	97266	103450	99950	127	30300	100	74740	100	1	96993634	98643	37.05	16.45	12	0.07	2745.00	6183.00	196200	20240614	-48.17	47450	20230922	114.33	196200	-48.17	20240614	51100	99.02	20240116	196200	-48.17	20240614	47450	114.33	20230922	1.05	N	042700	100	127 억		12029888	N	N	2306	N	00	N
106	20240904	160416	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101000	-7600	5	-7.00	122261431300	1211601	183.22	100000	102400	98900	141100	76100	108600	100908.58	12.10	0	182498	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	97964	36.79	16.34	12	1.25	2745.00	6183.00	196200	20240614	-48.52	47450	20230922	112.86	196200	-48.52	20240614	51100	97.65	20240116	196200	-48.52	20240614	47450	112.86	20230922	1.02	N	042700	100	127 억		11738482	N	N	2306	N	00	N
107	20240904	150419	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	-7200	5	-6.63	115128500600	1141093	172.56	100000	102400	98900	141100	76100	108600	100892.94	12.10	0	178359	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	98352	36.94	16.40	12	1.18	2745.00	6183.00	196200	20240614	-48.32	47450	20230922	113.70	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	47450	113.70	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
108	20240904	140421	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100900	-7700	5	-7.09	104707825700	1037963	156.97	100000	102400	98900	141100	76100	108600	100877.93	12.10	0	152272	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	97867	36.76	16.32	12	1.07	2745.00	6183.00	196200	20240614	-48.57	47450	20230922	112.64	196200	-48.57	20240614	51100	97.46	20240116	196200	-48.57	20240614	47450	112.64	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
109	20240904	130420	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101500	-7100	5	-6.54	97861838000	970351	146.74	100000	102400	98900	141100	76100	108600	100851.72	12.10	0	146835	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	98449	36.98	16.42	12	1.00	2745.00	6183.00	196200	20240614	-48.27	47450	20230922	113.91	196200	-48.27	20240614	51100	98.63	20240116	196200	-48.27	20240614	47450	113.91	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
110	20240904	120417	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101800	-6800	5	-6.26	89900253100	892019	134.90	100000	102400	98900	141100	76100	108600	100782.58	12.10	0	121069	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	98740	37.09	16.46	12	0.92	2745.00	6183.00	196200	20240614	-48.11	47450	20230922	114.54	196200	-48.11	20240614	51100	99.22	20240116	196200	-48.11	20240614	47450	114.54	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
111	20240904	110417	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101200	-7400	5	-6.81	81933339600	813296	122.99	100000	102400	98900	141100	76100	108600	100742.00	12.10	0	124404	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	98158	36.87	16.37	12	0.84	2745.00	6183.00	196200	20240614	-48.42	47450	20230922	113.28	196200	-48.42	20240614	51100	98.04	20240116	196200	-48.42	20240614	47450	113.28	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
112	20240904	100420	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100800	-7800	5	-7.18	69795575700	693135	104.82	100000	102400	98900	141100	76100	108600	100695.10	12.10	0	124246	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	97770	36.72	16.30	12	0.71	2745.00	6183.00	196200	20240614	-48.62	47450	20230922	112.43	196200	-48.62	20240614	51100	97.26	20240116	196200	-48.62	20240614	47450	112.43	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
113	20240904	090418	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100000	-8600	5	-7.92	29676058500	296737	44.87	100000	101900	98900	141100	76100	108600	100006.93	12.10	0	122129	113800	111200	109600	107000	105400	110400	106200	127	32500	100	80360	100	1	96993634	96994	36.43	16.17	12	0.31	2745.00	6183.00	196200	20240614	-49.03	47450	20230922	110.75	196200	-49.03	20240614	51100	95.69	20240116	196200	-49.03	20240614	47450	110.75	20230922	1.02	N	042700	100	127 억		11738482	N	N	318	N	00	N
114	20240903	160413	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	-2800	5	-2.51	71018943300	646301	86.56	111100	112200	108000	144800	78000	111400	109887.39	12.05	0	37009	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	105335	39.56	17.56	12	0.67	2745.00	6183.00	196200	20240614	-44.65	47450	20230922	128.87	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	47450	128.87	20230922	1.06	N	042700	100	127 억		11686452	N	N	316	N	00	N
115	20240903	150416	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108500	-2900	5	-2.60	64740842000	588489	78.82	111100	112200	108000	144800	78000	111400	110010.84	12.05	0	10462	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	105238	39.53	17.55	12	0.61	2745.00	6183.00	196200	20240614	-44.70	47450	20230922	128.66	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	47450	128.66	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
116	20240903	140415	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109200	-2200	5	-1.97	51937088200	470588	63.03	111100	112200	108900	144800	78000	111400	110365.30	12.05	0	-24488	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	105917	39.78	17.66	12	0.49	2745.00	6183.00	196200	20240614	-44.34	47450	20230922	130.14	196200	-44.34	20240614	51100	113.70	20240116	196200	-44.34	20240614	47450	130.14	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
117	20240903	130417	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109400	-2000	5	-1.80	43794496000	396044	53.04	111100	112200	109200	144800	78000	111400	110578.87	12.05	0	-40833	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	106111	39.85	17.69	12	0.41	2745.00	6183.00	196200	20240614	-44.24	47450	20230922	130.56	196200	-44.24	20240614	51100	114.09	20240116	196200	-44.24	20240614	47450	130.56	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
118	20240903	120411	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109900	-1500	5	-1.35	35938450200	324344	43.44	111100	112200	109900	144800	78000	111400	110802.61	12.05	0	-48774	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	106596	40.04	17.77	12	0.33	2745.00	6183.00	196200	20240614	-43.99	47450	20230922	131.61	196200	-43.99	20240614	51100	115.07	20240116	196200	-43.99	20240614	47450	131.61	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
119	20240903	110410	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110500	-900	5	-0.81	28906973200	260544	34.90	111100	112200	110100	144800	78000	111400	110947.69	12.05	0	-41152	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	107178	40.26	17.87	12	0.27	2745.00	6183.00	196200	20240614	-43.68	47450	20230922	132.88	196200	-43.68	20240614	51100	116.24	20240116	196200	-43.68	20240614	47450	132.88	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
120	20240903	100411	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110900	-500	5	-0.45	21773606700	195898	26.24	111100	112200	110200	144800	78000	111400	111147.05	12.05	0	-34428	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	107566	40.40	17.94	12	0.20	2745.00	6183.00	196200	20240614	-43.48	47450	20230922	133.72	196200	-43.48	20240614	51100	117.03	20240116	196200	-43.48	20240614	47450	133.72	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
121	20240903	090411	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	400	2	0.36	2885779500	25825	3.46	111100	112200	111100	144800	78000	111400	111750.20	12.05	0	1862	115600	113500	112100	110000	108600	112800	109300	127	33400	100	82430	100	1	96993634	108439	40.73	18.08	12	0.03	2745.00	6183.00	196200	20240614	-43.02	47450	20230922	135.62	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	47450	135.62	20230922	1.06	N	042700	100	127 억		11686452	N	N	3980	N	00	N
122	20240902	160408	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111400	-3100	5	-2.71	81333922100	727962	67.68	114100	114200	110700	148800	80200	114500	111729.84	12.12	0	-46678	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108051	40.58	18.02	12	0.75	2745.00	6183.00	196200	20240614	-43.22	47450	20230922	134.77	196200	-43.22	20240614	51100	118.00	20240116	196200	-43.22	20240614	47450	134.77	20230922	0.92	N	042700	100	127 억		11752871	N	N	3980	N	00	N
123	20240902	150413	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111500	-3000	5	-2.62	74289381600	664753	61.80	114100	114200	110700	148800	80200	114500	111754.86	12.12	0	-40294	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108148	40.62	18.03	12	0.69	2745.00	6183.00	196200	20240614	-43.17	47450	20230922	134.98	196200	-43.17	20240614	51100	118.20	20240116	196200	-43.17	20240614	47450	134.98	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N
124	20240902	140414	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111900	-2600	5	-2.27	62314651500	557770	51.85	114100	114200	110700	148800	80200	114500	111721.04	12.12	0	-66589	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108536	40.77	18.10	12	0.58	2745.00	6183.00	196200	20240614	-42.97	47450	20230922	135.83	196200	-42.97	20240614	51100	118.98	20240116	196200	-42.97	20240614	47450	135.83	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N
125	20240902	130411	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111600	-2900	5	-2.53	55786881400	499169	46.41	114100	114200	110700	148800	80200	114500	111759.50	12.12	0	-58306	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108245	40.66	18.05	12	0.51	2745.00	6183.00	196200	20240614	-43.12	47450	20230922	135.19	196200	-43.12	20240614	51100	118.40	20240116	196200	-43.12	20240614	47450	135.19	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N
126	20240902	120414	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112000	-2500	5	-2.18	50773607000	454279	42.23	114100	114200	110700	148800	80200	114500	111767.44	12.12	0	-53628	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108633	40.80	18.11	12	0.47	2745.00	6183.00	196200	20240614	-42.92	47450	20230922	136.04	196200	-42.92	20240614	51100	119.18	20240116	196200	-42.92	20240614	47450	136.04	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N
127	20240902	110410	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111500	-3000	5	-2.62	45206034600	404356	37.59	114100	114200	110700	148800	80200	114500	111797.60	12.12	0	-56258	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108148	40.62	18.03	12	0.42	2745.00	6183.00	196200	20240614	-43.17	47450	20230922	134.98	196200	-43.17	20240614	51100	118.20	20240116	196200	-43.17	20240614	47450	134.98	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N
128	20240902	100409	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111900	-2600	5	-2.27	35962197700	321792	29.92	114100	114200	110700	148800	80200	114500	111756.02	12.12	0	-55864	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108536	40.77	18.10	12	0.33	2745.00	6183.00	196200	20240614	-42.97	47450	20230922	135.83	196200	-42.97	20240614	51100	118.98	20240116	196200	-42.97	20240614	47450	135.83	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N
129	20240902	090406	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	-2700	5	-2.36	11135605500	98807	9.19	114100	114200	111500	148800	80200	114500	112700.54	12.12	0	-20234	116900	115700	113300	112100	109700	116300	112700	127	34300	100	84730	100	1	96993634	108439	40.73	18.08	12	0.10	2745.00	6183.00	196200	20240614	-43.02	47450	20230922	135.62	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	47450	135.62	20230922	0.92	N	042700	100	127 억		11752871	N	N	9713	N	00	N