KissMeData/034020/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16430,100,2,0.61,34723388950,2124916,70.41,16140,16500,16090,21200,11440,16330,16340.93,12.86,0,-285815,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,105244,-13.20,1.47,12,0.33,-1245.00,11147.00,20200,20230620,-18.66,12450,20221013,31.97,20200,-18.66,20230620,14750,11.39,20230104,20200,-18.66,20230620,12450,31.97,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,344063,N,00,N
20230927,150419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16390,60,2,0.37,29782559980,1824355,60.45,16140,16420,16090,21200,11440,16330,16324.98,12.86,0,-263656,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,104988,-13.16,1.47,12,0.28,-1245.00,11147.00,20200,20230620,-18.86,12450,20221013,31.65,20200,-18.86,20230620,14750,11.12,20230104,20200,-18.86,20230620,12450,31.65,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230927,140419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16350,20,2,0.12,25444777300,1559380,51.67,16140,16420,16090,21200,11440,16330,16317.24,12.86,0,-224699,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,104732,-13.13,1.47,12,0.24,-1245.00,11147.00,20200,20230620,-19.06,12450,20221013,31.33,20200,-19.06,20230620,14750,10.85,20230104,20200,-19.06,20230620,12450,31.33,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230927,130415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16390,60,2,0.37,22373536970,1371505,45.45,16140,16420,16090,21200,11440,16330,16313.13,12.86,0,-182322,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,104988,-13.16,1.47,12,0.21,-1245.00,11147.00,20200,20230620,-18.86,12450,20221013,31.65,20200,-18.86,20230620,14750,11.12,20230104,20200,-18.86,20230620,12450,31.65,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230927,120415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16370,40,2,0.24,19007817530,1166062,38.64,16140,16420,16090,21200,11440,16330,16300.86,12.86,0,-139548,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,104860,-13.15,1.47,12,0.18,-1245.00,11147.00,20200,20230620,-18.96,12450,20221013,31.49,20200,-18.96,20230620,14750,10.98,20230104,20200,-18.96,20230620,12450,31.49,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230927,110418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16370,40,2,0.24,15591246590,957142,31.72,16140,16420,16090,21200,11440,16330,16289.38,12.86,0,-90503,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,104860,-13.15,1.47,12,0.15,-1245.00,11147.00,20200,20230620,-18.96,12450,20221013,31.49,20200,-18.96,20230620,14750,10.98,20230104,20200,-18.96,20230620,12450,31.49,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230927,100415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16290,-40,5,-0.24,10694222930,657947,21.80,16140,16380,16090,21200,11440,16330,16253.92,12.86,0,-36046,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,104347,-13.08,1.46,12,0.10,-1245.00,11147.00,20200,20230620,-19.36,12450,20221013,30.84,20200,-19.36,20230620,14750,10.44,20230104,20200,-19.36,20230620,12450,30.84,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230927,090422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16200,-130,5,-0.80,2623633250,162586,5.39,16140,16230,16090,21200,11440,16330,16136.87,12.86,0,-7945,16916,16622,16466,16172,16016,16545,16095,32028,4870,5000,11750,10,1,640561146,103771,-13.01,1.45,12,0.03,-1245.00,11147.00,20200,20230620,-19.80,12450,20221013,30.12,20200,-19.80,20230620,14750,9.83,20230104,20200,-19.80,20230620,12450,30.12,20221013,1.86,Y,034020,5000,32028 억,,82384573,N,N,438234,N,00,N
20230926,160415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16330,-220,5,-1.33,48980216210,2978926,101.97,16620,16760,16310,21500,11590,16550,16442.47,12.89,0,-754014,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,104604,-13.12,1.46,12,0.47,-1245.00,11147.00,20200,20230620,-19.16,12450,20221013,31.16,20200,-19.16,20230620,14750,10.71,20230104,20200,-19.16,20230620,12450,31.16,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,438234,N,00,N
20230926,150417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16380,-170,5,-1.03,43912010110,2668670,91.35,16620,16760,16310,21500,11590,16550,16454.61,12.89,0,-675824,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,104924,-13.16,1.47,12,0.42,-1245.00,11147.00,20200,20230620,-18.91,12450,20221013,31.57,20200,-18.91,20230620,14750,11.05,20230104,20200,-18.91,20230620,12450,31.57,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230926,140411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16400,-150,5,-0.91,38033741140,2309777,79.06,16620,16760,16310,21500,11590,16550,16466.38,12.89,0,-624311,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,105052,-13.17,1.47,12,0.36,-1245.00,11147.00,20200,20230620,-18.81,12450,20221013,31.73,20200,-18.81,20230620,14750,11.19,20230104,20200,-18.81,20230620,12450,31.73,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230926,130413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16370,-180,5,-1.09,32968999140,1999836,68.45,16620,16760,16320,21500,11590,16550,16485.82,12.89,0,-542824,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,104860,-13.15,1.47,12,0.31,-1245.00,11147.00,20200,20230620,-18.96,12450,20221013,31.49,20200,-18.96,20230620,14750,10.98,20230104,20200,-18.96,20230620,12450,31.49,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230926,120415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16420,-130,5,-0.79,24400366480,1476891,50.55,16620,16760,16400,21500,11590,16550,16521.42,12.89,0,-329633,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,105180,-13.19,1.47,12,0.23,-1245.00,11147.00,20200,20230620,-18.71,12450,20221013,31.89,20200,-18.71,20230620,14750,11.32,20230104,20200,-18.71,20230620,12450,31.89,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230926,110415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16490,-60,5,-0.36,18927557060,1143832,39.15,16620,16760,16400,21500,11590,16550,16547.50,12.89,0,-212337,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,105629,-13.24,1.48,12,0.18,-1245.00,11147.00,20200,20230620,-18.37,12450,20221013,32.45,20200,-18.37,20230620,14750,11.80,20230104,20200,-18.37,20230620,12450,32.45,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230926,100413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16460,-90,5,-0.54,14775090240,891730,30.52,16620,16760,16400,21500,11590,16550,16569.04,12.89,0,-137435,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,105436,-13.22,1.48,12,0.14,-1245.00,11147.00,20200,20230620,-18.51,12450,20221013,32.21,20200,-18.51,20230620,14750,11.59,20230104,20200,-18.51,20230620,12450,32.21,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230926,090413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16720,170,2,1.03,2169282950,130193,4.46,16620,16740,16600,21500,11590,16550,16662.91,12.89,0,8049,16783,16666,16563,16446,16343,16615,16395,32028,4950,5000,11910,10,1,640561146,107102,-13.43,1.50,12,0.02,-1245.00,11147.00,20200,20230620,-17.23,12450,20221013,34.30,20200,-17.23,20230620,14750,13.36,20230104,20200,-17.23,20230620,12450,34.30,20221013,1.88,Y,034020,5000,32028 억,,82599051,N,N,501024,N,00,N
20230925,160414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16550,-120,5,-0.72,47625172120,2876915,80.65,16630,16680,16460,21650,11670,16670,16554.23,12.94,0,-458739,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,106013,-13.29,1.48,12,0.45,-1245.00,11147.00,20200,20230620,-18.07,12450,20221013,32.93,20200,-18.07,20230620,14750,12.20,20230104,20200,-18.07,20230620,12450,32.93,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,501024,N,00,N
20230925,150416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16570,-100,5,-0.60,42011593740,2537915,71.14,16630,16680,16460,21650,11670,16670,16553.56,12.94,0,-457024,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,106141,-13.31,1.49,12,0.40,-1245.00,11147.00,20200,20230620,-17.97,12450,20221013,33.09,20200,-17.97,20230620,14750,12.34,20230104,20200,-17.97,20230620,12450,33.09,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230925,140409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16650,-20,5,-0.12,35984685440,2175664,60.99,16630,16660,16460,21650,11670,16670,16539.60,12.94,0,-441742,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,106653,-13.37,1.49,12,0.34,-1245.00,11147.00,20200,20230620,-17.57,12450,20221013,33.73,20200,-17.57,20230620,14750,12.88,20230104,20200,-17.57,20230620,12450,33.73,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230925,130410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16490,-180,5,-1.08,30128675940,1822397,51.09,16630,16640,16460,21650,11670,16670,16532.40,12.94,0,-417425,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,105629,-13.24,1.48,12,0.28,-1245.00,11147.00,20200,20230620,-18.37,12450,20221013,32.45,20200,-18.37,20230620,14750,11.80,20230104,20200,-18.37,20230620,12450,32.45,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230925,120415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16500,-170,5,-1.02,27485208870,1662212,46.60,16630,16640,16460,21650,11670,16670,16535.27,12.94,0,-389896,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,105693,-13.25,1.48,12,0.26,-1245.00,11147.00,20200,20230620,-18.32,12450,20221013,32.53,20200,-18.32,20230620,14750,11.86,20230104,20200,-18.32,20230620,12450,32.53,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230925,110410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16480,-190,5,-1.14,24020964520,1452009,40.70,16630,16640,16470,21650,11670,16670,16543.21,12.94,0,-340726,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,105564,-13.24,1.48,12,0.23,-1245.00,11147.00,20200,20230620,-18.42,12450,20221013,32.37,20200,-18.42,20230620,14750,11.73,20230104,20200,-18.42,20230620,12450,32.37,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230925,100412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16580,-90,5,-0.54,17424194860,1052814,29.51,16630,16640,16480,21650,11670,16670,16550.05,12.94,0,-240855,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,106205,-13.32,1.49,12,0.16,-1245.00,11147.00,20200,20230620,-17.92,12450,20221013,33.17,20200,-17.92,20230620,14750,12.41,20230104,20200,-17.92,20230620,12450,33.17,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230925,090412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16610,-60,5,-0.36,2525417670,152084,4.26,16630,16640,16540,21650,11670,16670,16605.17,12.94,0,-69769,17123,16896,16723,16496,16323,17010,16610,32028,4980,5000,12000,10,1,640561146,106397,-13.34,1.49,12,0.02,-1245.00,11147.00,20200,20230620,-17.77,12450,20221013,33.41,20200,-17.77,20230620,14750,12.61,20230104,20200,-17.77,20230620,12450,33.41,20221013,1.89,Y,034020,5000,32028 억,,82879003,N,N,452342,N,00,N
20230922,160424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16670,-170,5,-1.01,58780431910,3511436,80.34,16650,16950,16550,21850,11790,16840,16739.89,13.01,0,-532596,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,106782,-13.39,1.50,12,0.55,-1245.00,11147.00,20200,20230620,-17.48,12450,20221013,33.90,20200,-17.48,20230620,14750,13.02,20230104,20200,-17.48,20230620,12450,33.90,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,452342,N,00,N
20230922,150421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16700,-140,5,-0.83,51272753610,3060989,70.03,16650,16950,16550,21850,11790,16840,16750.32,13.01,0,-498556,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,106974,-13.41,1.50,12,0.48,-1245.00,11147.00,20200,20230620,-17.33,12450,20221013,34.14,20200,-17.33,20230620,14750,13.22,20230104,20200,-17.33,20230620,12450,34.14,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230922,140423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16770,-70,5,-0.42,41823019260,2495598,57.10,16650,16950,16550,21850,11790,16840,16758.64,13.01,0,-439799,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,107422,-13.47,1.50,12,0.39,-1245.00,11147.00,20200,20230620,-16.98,12450,20221013,34.70,20200,-16.98,20230620,14750,13.69,20230104,20200,-16.98,20230620,12450,34.70,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230922,130359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16830,-10,5,-0.06,38119289240,2274967,52.05,16650,16950,16550,21850,11790,16840,16755.89,13.01,0,-392862,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,107806,-13.52,1.51,12,0.36,-1245.00,11147.00,20200,20230620,-16.68,12450,20221013,35.18,20200,-16.68,20230620,14750,14.10,20230104,20200,-16.68,20230620,12450,35.18,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230922,120357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16810,-30,5,-0.18,33265725140,1986570,45.45,16650,16950,16550,21850,11790,16840,16745.20,13.01,0,-335815,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,107678,-13.50,1.51,12,0.31,-1245.00,11147.00,20200,20230620,-16.78,12450,20221013,35.02,20200,-16.78,20230620,14750,13.97,20230104,20200,-16.78,20230620,12450,35.02,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230922,110357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16860,20,2,0.12,27293827130,1632547,37.35,16650,16930,16550,21850,11790,16840,16718.39,13.01,0,-296679,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,107999,-13.54,1.51,12,0.25,-1245.00,11147.00,20200,20230620,-16.53,12450,20221013,35.42,20200,-16.53,20230620,14750,14.31,20230104,20200,-16.53,20230620,12450,35.42,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230922,100357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16770,-70,5,-0.42,20128160450,1207583,27.63,16650,16870,16550,21850,11790,16840,16667.83,13.01,0,-217104,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,107422,-13.47,1.50,12,0.19,-1245.00,11147.00,20200,20230620,-16.98,12450,20221013,34.70,20200,-16.98,20230620,14750,13.69,20230104,20200,-16.98,20230620,12450,34.70,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230922,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16590,-250,5,-1.48,4465875110,268382,6.14,16650,16750,16580,21850,11790,16840,16638.35,13.01,0,-92492,17346,17092,16946,16692,16546,17020,16620,32028,5010,5000,12120,10,1,640561146,106269,-13.33,1.49,12,0.04,-1245.00,11147.00,20200,20230620,-17.87,12450,20221013,33.25,20200,-17.87,20230620,14750,12.47,20230104,20200,-17.87,20230620,12450,33.25,20221013,1.86,Y,034020,5000,32028 억,,83321084,N,N,471912,N,00,N
20230921,160359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16840,-220,5,-1.29,73310962480,4313911,62.74,16980,17200,16800,22150,11950,17060,16994.41,13.09,0,-513883,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,107870,-13.53,1.51,12,0.67,-1245.00,11147.00,20200,20230620,-16.63,12450,20221013,35.26,20200,-16.63,20230620,14750,14.17,20230104,20200,-16.63,20230620,12450,35.26,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,471912,N,00,N
20230921,150353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16910,-150,5,-0.88,65694785240,3862180,56.17,16980,17200,16800,22150,11950,17060,17009.74,13.09,0,-479300,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,108319,-13.58,1.52,12,0.60,-1245.00,11147.00,20200,20230620,-16.29,12450,20221013,35.82,20200,-16.29,20230620,14750,14.64,20230104,20200,-16.29,20230620,12450,35.82,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230921,140355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,-80,5,-0.47,57748325880,3393143,49.35,16980,17200,16800,22150,11950,17060,17019.10,13.09,0,-420876,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,108767,-13.64,1.52,12,0.53,-1245.00,11147.00,20200,20230620,-15.94,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,20200,-15.94,20230620,12450,36.39,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230921,130352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16990,-70,5,-0.41,52680155620,3094575,45.01,16980,17200,16800,22150,11950,17060,17023.36,13.09,0,-353173,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,108831,-13.65,1.52,12,0.48,-1245.00,11147.00,20200,20230620,-15.89,12450,20221013,36.47,20200,-15.89,20230620,14750,15.19,20230104,20200,-15.89,20230620,12450,36.47,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230921,120350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17090,30,2,0.18,46156166110,2711687,39.44,16980,17200,16800,22150,11950,17060,17021.16,13.09,0,-312006,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,109472,-13.73,1.53,12,0.42,-1245.00,11147.00,20200,20230620,-15.40,12450,20221013,37.27,20200,-15.40,20230620,14750,15.86,20230104,20200,-15.40,20230620,12450,37.27,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230921,110359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17070,10,2,0.06,37850838010,2227310,32.39,16980,17180,16800,22150,11950,17060,16993.90,13.09,0,-337102,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,109344,-13.71,1.53,12,0.35,-1245.00,11147.00,20200,20230620,-15.50,12450,20221013,37.11,20200,-15.50,20230620,14750,15.73,20230104,20200,-15.50,20230620,12450,37.11,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230921,100352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16940,-120,5,-0.70,25723570500,1517479,22.07,16980,17170,16800,22150,11950,17060,16951.34,13.09,0,-269031,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,108511,-13.61,1.52,12,0.24,-1245.00,11147.00,20200,20230620,-16.14,12450,20221013,36.06,20200,-16.14,20230620,14750,14.85,20230104,20200,-16.14,20230620,12450,36.06,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230921,090356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16870,-190,5,-1.11,4653269070,275173,4.00,16980,16980,16850,22150,11950,17060,16908.98,13.09,0,-50593,18120,17590,17320,16790,16520,17455,16655,32028,5090,5000,12280,10,1,640561146,108063,-13.55,1.51,12,0.04,-1245.00,11147.00,20200,20230620,-16.49,12450,20221013,35.50,20200,-16.49,20230620,14750,14.37,20230104,20200,-16.49,20230620,12450,35.50,20221013,1.82,Y,034020,5000,32028 억,,83820045,N,N,782470,N,00,N
20230920,160358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17060,-840,5,-4.69,116939254780,6785169,39.65,17850,17850,17050,23250,12530,17900,17230.54,13.46,-4648,-2342116,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,109280,-13.70,1.53,12,1.06,-1245.00,11147.00,20200,20230620,-15.54,12450,20221013,37.03,20200,-15.54,20230620,14750,15.66,20230104,20200,-15.54,20230620,12450,37.03,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,782470,N,00,N
20230920,150347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17080,-820,5,-4.58,110547298870,6410719,37.46,17850,17850,17050,23250,12530,17900,17239.69,13.46,-4648,-2244166,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,109408,-13.72,1.53,12,1.00,-1245.00,11147.00,20200,20230620,-15.45,12450,20221013,37.19,20200,-15.45,20230620,14750,15.80,20230104,20200,-15.45,20230620,12450,37.19,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230920,140351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17100,-800,5,-4.47,101300278350,5869506,34.30,17850,17850,17070,23250,12530,17900,17253.99,13.46,-4648,-2062317,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,109536,-13.73,1.53,12,0.92,-1245.00,11147.00,20200,20230620,-15.35,12450,20221013,37.35,20200,-15.35,20230620,14750,15.93,20230104,20200,-15.35,20230620,12450,37.35,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230920,130350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17170,-730,5,-4.08,92929104660,5380428,31.44,17850,17850,17070,23250,12530,17900,17266.61,13.46,-4648,-1887768,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,109984,-13.79,1.54,12,0.84,-1245.00,11147.00,20200,20230620,-15.00,12450,20221013,37.91,20200,-15.00,20230620,14750,16.41,20230104,20200,-15.00,20230620,12450,37.91,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230920,120350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17240,-660,5,-3.69,88719521190,5135659,30.01,17850,17850,17070,23250,12530,17900,17269.90,13.46,-4648,-1837951,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,110433,-13.85,1.55,12,0.80,-1245.00,11147.00,20200,20230620,-14.65,12450,20221013,38.47,20200,-14.65,20230620,14750,16.88,20230104,20200,-14.65,20230620,12450,38.47,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230920,110353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17200,-700,5,-3.91,82941705160,4799401,28.04,17850,17850,17070,23250,12530,17900,17276.07,13.46,-4648,-1733870,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,110177,-13.82,1.54,12,0.75,-1245.00,11147.00,20200,20230620,-14.85,12450,20221013,38.15,20200,-14.85,20230620,14750,16.61,20230104,20200,-14.85,20230620,12450,38.15,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230920,100344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17200,-700,5,-3.91,66042424330,3813170,22.28,17850,17850,17070,23250,12530,17900,17312.91,13.46,-4648,-1439062,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,110177,-13.82,1.54,12,0.60,-1245.00,11147.00,20200,20230620,-14.85,12450,20221013,38.15,20200,-14.85,20230620,14750,16.61,20230104,20200,-14.85,20230620,12450,38.15,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230920,090350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17360,-540,5,-3.02,16468131920,939261,5.49,17850,17850,17350,23250,12530,17900,17515.40,13.46,-4648,-411982,18480,18190,17800,17510,17120,17995,17315,32028,5350,5000,12880,10,1,640561146,111201,-13.94,1.56,12,0.15,-1245.00,11147.00,20200,20230620,-14.06,12450,20221013,39.44,20200,-14.06,20230620,14750,17.69,20230104,20200,-14.06,20230620,12450,39.44,20221013,1.80,Y,034020,5000,32028 억,,86237878,N,N,757032,N,00,N
20230919,160347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17900,880,2,5.17,302581810590,16985221,792.84,17950,18090,17410,22100,11920,17020,17814.33,13.23,0,1684925,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,114660,-14.38,1.61,12,2.65,-1245.00,11147.00,20200,20230620,-11.39,12450,20221013,43.78,20200,-11.39,20230620,14750,21.36,20230104,20200,-11.39,20230620,12450,43.78,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,757032,N,00,N
20230919,150347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17910,890,2,5.23,292179356010,16403675,765.69,17950,18090,17410,22100,11920,17020,17811.82,13.23,0,1540303,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,114725,-14.39,1.61,12,2.56,-1245.00,11147.00,20200,20230620,-11.34,12450,20221013,43.86,20200,-11.34,20230620,14750,21.42,20230104,20200,-11.34,20230620,12450,43.86,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230919,140345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17970,950,2,5.58,270911034260,15215294,710.22,17950,18090,17410,22100,11920,17020,17805.18,13.23,0,1549056,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,115109,-14.43,1.61,12,2.38,-1245.00,11147.00,20200,20230620,-11.04,12450,20221013,44.34,20200,-11.04,20230620,14750,21.83,20230104,20200,-11.04,20230620,12450,44.34,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230919,130342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18030,1010,2,5.93,236278637970,13289080,620.31,17950,18090,17410,22100,11920,17020,17779.91,13.23,0,1481722,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,115493,-14.48,1.62,12,2.07,-1245.00,11147.00,20200,20230620,-10.74,12450,20221013,44.82,20200,-10.74,20230620,14750,22.24,20230104,20200,-10.74,20230620,12450,44.82,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230919,120353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17750,730,2,4.29,190324774580,10727917,500.76,17950,18090,17410,22100,11920,17020,17741.08,13.23,0,673906,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,113700,-14.26,1.59,12,1.67,-1245.00,11147.00,20200,20230620,-12.13,12450,20221013,42.57,20200,-12.13,20230620,14750,20.34,20230104,20200,-12.13,20230620,12450,42.57,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230919,110353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17810,790,2,4.64,153932372110,8688917,405.58,17950,18090,17410,22100,11920,17020,17715.95,13.23,0,302926,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,114084,-14.31,1.60,12,1.36,-1245.00,11147.00,20200,20230620,-11.83,12450,20221013,43.05,20200,-11.83,20230620,14750,20.75,20230104,20200,-11.83,20230620,12450,43.05,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230919,100349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17580,560,2,3.29,115113659790,6489070,302.90,17950,18090,17440,22100,11920,17020,17739.63,13.23,0,-115568,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,112611,-14.12,1.58,12,1.01,-1245.00,11147.00,20200,20230620,-12.97,12450,20221013,41.20,20200,-12.97,20230620,14750,19.19,20230104,20200,-12.97,20230620,12450,41.20,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230919,090347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17830,810,2,4.76,39769886400,2223242,103.78,17950,18090,17670,22100,11920,17020,17888.25,13.23,0,-128983,17420,17220,17120,16920,16820,17170,16870,32028,5080,5000,12250,10,1,640561146,114212,-14.32,1.60,12,0.35,-1245.00,11147.00,20200,20230620,-11.73,12450,20221013,43.21,20200,-11.73,20230620,14750,20.88,20230104,20200,-11.73,20230620,12450,43.21,20221013,1.84,Y,034020,5000,32028 억,,84756184,N,N,64278,N,00,N
20230918,160350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17020,-150,5,-0.87,36415388780,2124163,72.60,17170,17320,17020,22300,12020,17170,17143.66,13.27,0,-185627,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109024,-13.67,1.53,12,0.33,-1245.00,11147.00,20200,20230620,-15.74,12450,20221013,36.71,20200,-15.74,20230620,14750,15.39,20230104,20200,-15.74,20230620,12450,36.71,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,64278,N,00,N
20230918,150346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17040,-130,5,-0.76,31664573100,1845179,63.07,17170,17320,17040,22300,12020,17170,17160.69,13.27,0,-209176,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109152,-13.69,1.53,12,0.29,-1245.00,11147.00,20200,20230620,-15.64,12450,20221013,36.87,20200,-15.64,20230620,14750,15.53,20230104,20200,-15.64,20230620,12450,36.87,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230918,140355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17080,-90,5,-0.52,28211405010,1642850,56.15,17170,17320,17070,22300,12020,17170,17172.24,13.27,0,-182087,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109408,-13.72,1.53,12,0.26,-1245.00,11147.00,20200,20230620,-15.45,12450,20221013,37.19,20200,-15.45,20230620,14750,15.80,20230104,20200,-15.45,20230620,12450,37.19,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230918,130347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17090,-80,5,-0.47,25600536260,1490029,50.93,17170,17320,17080,22300,12020,17170,17181.26,13.27,0,-141892,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109472,-13.73,1.53,12,0.23,-1245.00,11147.00,20200,20230620,-15.40,12450,20221013,37.27,20200,-15.40,20230620,14750,15.86,20230104,20200,-15.40,20230620,12450,37.27,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230918,120349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17150,-20,5,-0.12,21527728620,1251917,42.79,17170,17320,17100,22300,12020,17170,17195.88,13.27,0,-105905,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109856,-13.78,1.54,12,0.20,-1245.00,11147.00,20200,20230620,-15.10,12450,20221013,37.75,20200,-15.10,20230620,14750,16.27,20230104,20200,-15.10,20230620,12450,37.75,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230918,110350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17180,10,2,0.06,19035810180,1106662,37.82,17170,17320,17100,22300,12020,17170,17201.19,13.27,0,-86590,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,110048,-13.80,1.54,12,0.17,-1245.00,11147.00,20200,20230620,-14.95,12450,20221013,37.99,20200,-14.95,20230620,14750,16.47,20230104,20200,-14.95,20230620,12450,37.99,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230918,100344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17170,0,3,0.00,15004641770,871925,29.80,17170,17320,17100,22300,12020,17170,17208.78,13.27,0,-66528,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109984,-13.79,1.54,12,0.14,-1245.00,11147.00,20200,20230620,-15.00,12450,20221013,37.91,20200,-15.00,20230620,14750,16.41,20230104,20200,-15.00,20230620,12450,37.91,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230918,090341,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17170,0,3,0.00,1996456490,116404,3.98,17170,17190,17100,22300,12020,17170,17150.58,13.27,0,-10743,17376,17272,17086,16982,16796,17325,17035,32028,5130,5000,12360,10,1,640561146,109984,-13.79,1.54,12,0.02,-1245.00,11147.00,20200,20230620,-15.00,12450,20221013,37.91,20200,-15.00,20230620,14750,16.41,20230104,20200,-15.00,20230620,12450,37.91,20221013,1.85,Y,034020,5000,32028 억,,85024954,N,N,192030,N,00,N
20230915,160347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17170,150,2,0.88,49180012130,2876325,113.61,17040,17190,16900,22100,11920,17020,17097.36,13.23,0,368999,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109984,-13.79,1.54,12,0.45,-1245.00,11147.00,20200,20230620,-15.00,12450,20221013,37.91,20200,-15.00,20230620,14750,16.41,20230104,20200,-15.00,20230620,12450,37.91,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,192030,N,00,N
20230915,150346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17170,150,2,0.88,37706899810,2207643,87.20,17040,17190,16900,22100,11920,17020,17080.16,13.23,0,313678,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109984,-13.79,1.54,12,0.34,-1245.00,11147.00,20200,20230620,-15.00,12450,20221013,37.91,20200,-15.00,20230620,14750,16.41,20230104,20200,-15.00,20230620,12450,37.91,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230915,140345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17110,90,2,0.53,31342218840,1836297,72.53,17040,17180,16900,22100,11920,17020,17068.16,13.23,0,165659,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109600,-13.74,1.53,12,0.29,-1245.00,11147.00,20200,20230620,-15.30,12450,20221013,37.43,20200,-15.30,20230620,14750,16.00,20230104,20200,-15.30,20230620,12450,37.43,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230915,130344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17070,50,2,0.29,27767988790,1627348,64.28,17040,17180,16900,22100,11920,17020,17063.34,13.23,0,144568,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109344,-13.71,1.53,12,0.25,-1245.00,11147.00,20200,20230620,-15.50,12450,20221013,37.11,20200,-15.50,20230620,14750,15.73,20230104,20200,-15.50,20230620,12450,37.11,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230915,120348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17080,60,2,0.35,24820687660,1454773,57.46,17040,17180,16900,22100,11920,17020,17061.55,13.23,0,158727,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109408,-13.72,1.53,12,0.23,-1245.00,11147.00,20200,20230620,-15.45,12450,20221013,37.19,20200,-15.45,20230620,14750,15.80,20230104,20200,-15.45,20230620,12450,37.19,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230915,110348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17110,90,2,0.53,19019573470,1115894,44.08,17040,17140,16900,22100,11920,17020,17044.25,13.23,0,81602,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109600,-13.74,1.53,12,0.17,-1245.00,11147.00,20200,20230620,-15.30,12450,20221013,37.43,20200,-15.30,20230620,14750,16.00,20230104,20200,-15.30,20230620,12450,37.43,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230915,100349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17090,70,2,0.41,13373005960,784960,31.01,17040,17140,16900,22100,11920,17020,17036.54,13.23,0,53538,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,109472,-13.73,1.53,12,0.12,-1245.00,11147.00,20200,20230620,-15.40,12450,20221013,37.27,20200,-15.40,20230620,14750,15.86,20230104,20200,-15.40,20230620,12450,37.27,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230915,090342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,-40,5,-0.24,1678749120,98732,3.90,17040,17050,16960,22100,11920,17020,17003.09,13.23,0,-36704,17173,17096,16943,16866,16713,17135,16905,32028,5080,5000,12250,10,1,640561146,108767,-13.64,1.52,12,0.02,-1245.00,11147.00,20200,20230620,-15.94,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,20200,-15.94,20230620,12450,36.39,20221013,1.83,Y,034020,5000,32028 억,,84774373,N,N,392174,N,00,N
20230914,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17020,110,2,0.65,42196994540,2491179,83.45,16900,17020,16790,21950,11840,16910,16938.15,13.30,0,-167434,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,109024,-13.67,1.53,12,0.39,-1245.00,11147.00,20200,20230620,-15.74,12450,20221013,36.71,20200,-15.74,20230620,14750,15.39,20230104,20200,-15.74,20230620,12450,36.71,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,392174,N,00,N
20230914,150340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16950,40,2,0.24,30008194080,1774714,59.45,16900,17010,16790,21950,11840,16910,16908.75,13.30,0,80832,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108575,-13.61,1.52,12,0.28,-1245.00,11147.00,20200,20230620,-16.09,12450,20221013,36.14,20200,-16.09,20230620,14750,14.92,20230104,20200,-16.09,20230620,12450,36.14,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230914,140340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16940,30,2,0.18,24191171070,1431824,47.96,16900,17010,16790,21950,11840,16910,16895.33,13.30,0,46677,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108511,-13.61,1.52,12,0.22,-1245.00,11147.00,20200,20230620,-16.14,12450,20221013,36.06,20200,-16.14,20230620,14750,14.85,20230104,20200,-16.14,20230620,12450,36.06,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230914,130338,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16900,-10,5,-0.06,21121498230,1250287,41.88,16900,17010,16790,21950,11840,16910,16893.30,13.30,0,29721,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108255,-13.57,1.52,12,0.20,-1245.00,11147.00,20200,20230620,-16.34,12450,20221013,35.74,20200,-16.34,20230620,14750,14.58,20230104,20200,-16.34,20230620,12450,35.74,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230914,120346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16870,-40,5,-0.24,18332724410,1085332,36.36,16900,17010,16790,21950,11840,16910,16891.32,13.30,0,47347,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108063,-13.55,1.51,12,0.17,-1245.00,11147.00,20200,20230620,-16.49,12450,20221013,35.50,20200,-16.49,20230620,14750,14.37,20230104,20200,-16.49,20230620,12450,35.50,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230914,110341,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16910,0,3,0.00,15729720660,931143,31.19,16900,17010,16790,21950,11840,16910,16892.88,13.30,0,48481,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108319,-13.58,1.52,12,0.15,-1245.00,11147.00,20200,20230620,-16.29,12450,20221013,35.82,20200,-16.29,20230620,14750,14.64,20230104,20200,-16.29,20230620,12450,35.82,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230914,100337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16870,-40,5,-0.24,9403081680,557383,18.67,16900,17000,16790,21950,11840,16910,16869.92,13.30,0,-29463,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108063,-13.55,1.51,12,0.09,-1245.00,11147.00,20200,20230620,-16.49,12450,20221013,35.50,20200,-16.49,20230620,14750,14.37,20230104,20200,-16.49,20230620,12450,35.50,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230914,090342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16870,-40,5,-0.24,1610936180,95175,3.19,16900,17000,16860,21950,11840,16910,16926.36,13.30,0,5594,17250,17080,16840,16670,16430,17165,16755,32028,5040,5000,12170,10,1,640561146,108063,-13.55,1.51,12,0.01,-1245.00,11147.00,20200,20230620,-16.49,12450,20221013,35.50,20200,-16.49,20230620,14750,14.37,20230104,20200,-16.49,20230620,12450,35.50,20221013,1.79,Y,034020,5000,32028 억,,85163913,N,N,279756,N,00,N
20230913,160345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16910,140,2,0.83,49760242110,2958480,72.47,16770,17010,16600,21800,11740,16770,16819.38,13.33,0,-142990,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,108319,-13.58,1.52,12,0.46,-1245.00,11147.00,20200,20230620,-16.29,12450,20221013,35.82,20200,-16.29,20230620,14750,14.64,20230104,20200,-16.29,20230620,12450,35.82,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,279756,N,00,N
20230913,150340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16910,140,2,0.83,44662100440,2656913,65.08,16770,17010,16600,21800,11740,16770,16809.79,13.33,0,-196480,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,108319,-13.58,1.52,12,0.41,-1245.00,11147.00,20200,20230620,-16.29,12450,20221013,35.82,20200,-16.29,20230620,14750,14.64,20230104,20200,-16.29,20230620,12450,35.82,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230913,140343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16780,10,2,0.06,36395149630,2166542,53.07,16770,17010,16600,21800,11740,16770,16798.74,13.33,0,-242308,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,107486,-13.48,1.51,12,0.34,-1245.00,11147.00,20200,20230620,-16.93,12450,20221013,34.78,20200,-16.93,20230620,14750,13.76,20230104,20200,-16.93,20230620,12450,34.78,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230913,130335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16690,-80,5,-0.48,33596619040,1999415,48.97,16770,17010,16600,21800,11740,16770,16803.24,13.33,0,-232145,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,106910,-13.41,1.50,12,0.31,-1245.00,11147.00,20200,20230620,-17.38,12450,20221013,34.06,20200,-17.38,20230620,14750,13.15,20230104,20200,-17.38,20230620,12450,34.06,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230913,120345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16680,-90,5,-0.54,30314945020,1802542,44.15,16770,17010,16600,21800,11740,16770,16817.91,13.33,0,-202275,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,106846,-13.40,1.50,12,0.28,-1245.00,11147.00,20200,20230620,-17.43,12450,20221013,33.98,20200,-17.43,20230620,14750,13.08,20230104,20200,-17.43,20230620,12450,33.98,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230913,110339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,-40,5,-0.24,22302763460,1321707,32.37,16770,17010,16680,21800,11740,16770,16874.30,13.33,0,-89033,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,107166,-13.44,1.50,12,0.21,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230913,100338,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,210,2,1.25,15983603930,946255,23.18,16770,17010,16680,21800,11740,16770,16891.57,13.33,0,-75858,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,108767,-13.64,1.52,12,0.15,-1245.00,11147.00,20200,20230620,-15.94,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,20200,-15.94,20230620,12450,36.39,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230913,090336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,-40,5,-0.24,1279723770,76395,1.87,16770,16830,16710,21800,11740,16770,16751.14,13.33,0,-16206,17476,17122,16936,16582,16396,17030,16490,32028,5030,5000,12070,10,1,640561146,107166,-13.44,1.50,12,0.01,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.79,Y,034020,5000,32028 억,,85382414,N,N,367097,N,00,N
20230912,160333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16770,-450,5,-2.61,68539419560,4056276,50.57,17290,17290,16750,22350,12060,17220,16897.44,13.52,0,-1033740,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,107422,-13.47,1.50,12,0.63,-1245.00,11147.00,20200,20230620,-16.98,12450,20221013,34.70,20200,-16.98,20230620,14750,13.69,20230104,20200,-16.98,20230620,12450,34.70,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,367097,N,00,N
20230912,150339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16780,-440,5,-2.56,64006095840,3785944,47.20,17290,17290,16750,22350,12060,17220,16906.24,13.52,0,-997771,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,107486,-13.48,1.51,12,0.59,-1245.00,11147.00,20200,20230620,-16.93,12450,20221013,34.78,20200,-16.93,20230620,14750,13.76,20230104,20200,-16.93,20230620,12450,34.78,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230912,140339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16770,-450,5,-2.61,59237962890,3501840,43.66,17290,17290,16750,22350,12060,17220,16916.24,13.52,0,-926373,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,107422,-13.47,1.50,12,0.55,-1245.00,11147.00,20200,20230620,-16.98,12450,20221013,34.70,20200,-16.98,20230620,14750,13.69,20230104,20200,-16.98,20230620,12450,34.70,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230912,130336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16790,-430,5,-2.50,53602450150,3165896,39.47,17290,17290,16750,22350,12060,17220,16931.21,13.52,0,-852086,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,107550,-13.49,1.51,12,0.49,-1245.00,11147.00,20200,20230620,-16.88,12450,20221013,34.86,20200,-16.88,20230620,14750,13.83,20230104,20200,-16.88,20230620,12450,34.86,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230912,120330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16790,-430,5,-2.50,47322997740,2791466,34.80,17290,17290,16760,22350,12060,17220,16952.74,13.52,0,-767086,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,107550,-13.49,1.51,12,0.44,-1245.00,11147.00,20200,20230620,-16.88,12450,20221013,34.86,20200,-16.88,20230620,14750,13.83,20230104,20200,-16.88,20230620,12450,34.86,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230912,110334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16830,-390,5,-2.26,36388557930,2141173,26.69,17290,17290,16820,22350,12060,17220,16994.68,13.52,0,-522032,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,107806,-13.52,1.51,12,0.33,-1245.00,11147.00,20200,20230620,-16.68,12450,20221013,35.18,20200,-16.68,20230620,14750,14.10,20230104,20200,-16.68,20230620,12450,35.18,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230912,100334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16960,-260,5,-1.51,21762140020,1273979,15.88,17290,17290,16940,22350,12060,17220,17082.02,13.52,0,-199376,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,108639,-13.62,1.52,12,0.20,-1245.00,11147.00,20200,20230620,-16.04,12450,20221013,36.22,20200,-16.04,20230620,14750,14.98,20230104,20200,-16.04,20230620,12450,36.22,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230912,090338,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17110,-110,5,-0.64,5007196060,291341,3.63,17290,17290,17080,22350,12060,17220,17186.71,13.52,0,-133140,18066,17642,17306,16882,16546,17855,17095,32028,5130,5000,12390,10,1,640561146,109600,-13.74,1.53,12,0.05,-1245.00,11147.00,20200,20230620,-15.30,12450,20221013,37.43,20200,-15.30,20230620,14750,16.00,20230104,20200,-15.30,20230620,12450,37.43,20221013,1.79,Y,034020,5000,32028 억,,86578381,N,N,254840,N,00,N
20230911,160330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17220,370,2,2.20,138883036600,7983179,300.24,16970,17730,16970,21900,11800,16850,17397.45,13.48,0,233112,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,110305,-13.83,1.54,12,1.25,-1245.00,11147.00,20200,20230620,-14.75,12450,20221013,38.31,20200,-14.75,20230620,14750,16.75,20230104,20200,-14.75,20230620,12450,38.31,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,254840,N,00,N
20230911,150337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17200,350,2,2.08,133321114430,7659989,288.08,16970,17730,16970,21900,11800,16850,17404.91,13.48,0,266158,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,110177,-13.82,1.54,12,1.20,-1245.00,11147.00,20200,20230620,-14.85,12450,20221013,38.15,20200,-14.85,20230620,14750,16.61,20230104,20200,-14.85,20230620,12450,38.15,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230911,140340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17330,480,2,2.85,120887712150,6938401,260.95,16970,17730,16970,21900,11800,16850,17423.04,13.48,0,292379,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,111009,-13.92,1.55,12,1.08,-1245.00,11147.00,20200,20230620,-14.21,12450,20221013,39.20,20200,-14.21,20230620,14750,17.49,20230104,20200,-14.21,20230620,12450,39.20,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230911,130331,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17300,450,2,2.67,113043671120,6486267,243.94,16970,17730,16970,21900,11800,16850,17428.20,13.48,0,349280,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,110817,-13.90,1.55,12,1.01,-1245.00,11147.00,20200,20230620,-14.36,12450,20221013,38.96,20200,-14.36,20230620,14750,17.29,20230104,20200,-14.36,20230620,12450,38.96,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230911,120334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17370,520,2,3.09,103217151920,5919761,222.64,16970,17730,16970,21900,11800,16850,17436.09,13.48,0,387250,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,111265,-13.95,1.56,12,0.92,-1245.00,11147.00,20200,20230620,-14.01,12450,20221013,39.52,20200,-14.01,20230620,14750,17.76,20230104,20200,-14.01,20230620,12450,39.52,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230911,110328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,550,2,3.26,95074019430,5451423,205.02,16970,17730,16970,21900,11800,16850,17440.28,13.48,0,427315,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,111458,-13.98,1.56,12,0.85,-1245.00,11147.00,20200,20230620,-13.86,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,20200,-13.86,20230620,12450,39.76,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230911,100330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17660,810,2,4.81,70367827550,4044786,152.12,16970,17730,16970,21900,11800,16850,17397.24,13.48,0,312904,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,113123,-14.18,1.58,12,0.63,-1245.00,11147.00,20200,20230620,-12.57,12450,20221013,41.85,20200,-12.57,20230620,14750,19.73,20230104,20200,-12.57,20230620,12450,41.85,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230911,090329,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17140,290,2,1.72,3978313290,233400,8.78,16970,17150,16970,21900,11800,16850,17045.50,13.48,0,76278,17036,16942,16776,16682,16516,16990,16730,32028,5050,5000,12130,10,1,640561146,109792,-13.77,1.54,12,0.04,-1245.00,11147.00,20200,20230620,-15.15,12450,20221013,37.67,20200,-15.15,20230620,14750,16.20,20230104,20200,-15.15,20230620,12450,37.67,20221013,1.77,Y,034020,5000,32028 억,,86323030,N,N,323900,N,00,N
20230908,160333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16850,190,2,1.14,44166179580,2635507,83.87,16800,16870,16610,21650,11670,16660,16757.94,13.54,0,-461714,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,107935,-13.53,1.51,12,0.41,-1245.00,11147.00,20200,20230620,-16.58,12450,20221013,35.34,20200,-16.58,20230620,14750,14.24,20230104,20200,-16.58,20230620,12450,35.34,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,323900,N,00,N
20230908,150334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,70,2,0.42,39706856270,2370422,75.44,16800,16870,16610,21650,11670,16660,16750.98,13.54,0,-449559,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,107166,-13.44,1.50,12,0.37,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230908,140333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16690,30,2,0.18,35739280610,2132953,67.88,16800,16870,16610,21650,11670,16660,16755.79,13.54,0,-372802,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,106910,-13.41,1.50,12,0.33,-1245.00,11147.00,20200,20230620,-17.38,12450,20221013,34.06,20200,-17.38,20230620,14750,13.15,20230104,20200,-17.38,20230620,12450,34.06,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230908,130336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16750,90,2,0.54,30598543170,1825346,58.09,16800,16870,16610,21650,11670,16660,16763.16,13.54,0,-234245,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,107294,-13.45,1.50,12,0.28,-1245.00,11147.00,20200,20230620,-17.08,12450,20221013,34.54,20200,-17.08,20230620,14750,13.56,20230104,20200,-17.08,20230620,12450,34.54,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230908,120342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16780,120,2,0.72,26981325100,1609418,51.22,16800,16870,16610,21650,11670,16660,16764.66,13.54,0,-174356,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,107486,-13.48,1.51,12,0.25,-1245.00,11147.00,20200,20230620,-16.93,12450,20221013,34.78,20200,-16.93,20230620,14750,13.76,20230104,20200,-16.93,20230620,12450,34.78,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230908,110337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16830,170,2,1.02,23403458610,1396305,44.44,16800,16870,16610,21650,11670,16660,16761.01,13.54,0,-196258,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,107806,-13.52,1.51,12,0.22,-1245.00,11147.00,20200,20230620,-16.68,12450,20221013,35.18,20200,-16.68,20230620,14750,14.10,20230104,20200,-16.68,20230620,12450,35.18,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230908,100334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16720,60,2,0.36,18647388390,1113309,35.43,16800,16870,16610,21650,11670,16660,16749.54,13.54,0,-224366,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,107102,-13.43,1.50,12,0.17,-1245.00,11147.00,20200,20230620,-17.23,12450,20221013,34.30,20200,-17.23,20230620,14750,13.36,20230104,20200,-17.23,20230620,12450,34.30,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230908,090339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16680,20,2,0.12,5332259330,318635,10.14,16800,16810,16610,21650,11670,16660,16734.75,13.54,0,-198527,16886,16772,16646,16532,16406,16830,16590,32028,4990,5000,11990,10,1,640561146,106846,-13.40,1.50,12,0.05,-1245.00,11147.00,20200,20230620,-17.43,12450,20221013,33.98,20200,-17.43,20230620,14750,13.08,20230104,20200,-17.43,20230620,12450,33.98,20221013,1.74,Y,034020,5000,32028 억,,86744034,N,N,541130,N,00,N
20230907,160333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16660,50,2,0.30,51863706200,3118516,75.49,16530,16760,16520,21550,11630,16610,16630.73,13.43,0,-656509,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106717,-13.38,1.49,12,0.49,-1245.00,11147.00,20200,20230620,-17.52,12450,20221013,33.82,20200,-17.52,20230620,14750,12.95,20230104,20200,-17.52,20230620,12450,33.82,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,537540,N,00,N
20230907,150333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16590,-20,5,-0.12,45093723980,2711526,65.64,16530,16760,16520,21550,11630,16610,16630.40,13.43,0,-535683,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106269,-13.33,1.49,12,0.42,-1245.00,11147.00,20200,20230620,-17.87,12450,20221013,33.25,20200,-17.87,20230620,14750,12.47,20230104,20200,-17.87,20230620,12450,33.25,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230907,140332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16630,20,2,0.12,37637029430,2261760,54.75,16530,16760,16520,21550,11630,16610,16640.61,13.43,0,-501365,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106525,-13.36,1.49,12,0.35,-1245.00,11147.00,20200,20230620,-17.67,12450,20221013,33.57,20200,-17.67,20230620,14750,12.75,20230104,20200,-17.67,20230620,12450,33.57,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230907,130334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16640,30,2,0.18,29853213840,1793959,43.43,16530,16760,16520,21550,11630,16610,16640.99,13.43,0,-503653,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106589,-13.37,1.49,12,0.28,-1245.00,11147.00,20200,20230620,-17.62,12450,20221013,33.65,20200,-17.62,20230620,14750,12.81,20230104,20200,-17.62,20230620,12450,33.65,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230907,120336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,120,2,0.72,26256530130,1578149,38.20,16530,16760,16520,21550,11630,16610,16637.57,13.43,0,-426161,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,107166,-13.44,1.50,12,0.25,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230907,110335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16650,40,2,0.24,19776420950,1190017,28.81,16530,16760,16520,21550,11630,16610,16618.61,13.43,0,-371526,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106653,-13.37,1.49,12,0.19,-1245.00,11147.00,20200,20230620,-17.57,12450,20221013,33.73,20200,-17.57,20230620,14750,12.88,20230104,20200,-17.57,20230620,12450,33.73,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230907,100333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16600,-10,5,-0.06,13857536700,834331,20.20,16530,16760,16520,21550,11630,16610,16609.16,13.43,0,-258175,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106333,-13.33,1.49,12,0.13,-1245.00,11147.00,20200,20230620,-17.82,12450,20221013,33.33,20200,-17.82,20230620,14750,12.54,20230104,20200,-17.82,20230620,12450,33.33,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230907,090337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16550,-60,5,-0.36,1687832670,101903,2.47,16530,16610,16520,21550,11630,16610,16562.47,13.43,0,-30625,17243,16926,16763,16446,16283,16845,16365,32028,4940,5000,11950,10,1,640561146,106013,-13.29,1.48,12,0.02,-1245.00,11147.00,20200,20230620,-18.07,12450,20221013,32.93,20200,-18.07,20230620,14750,12.20,20230104,20200,-18.07,20230620,12450,32.93,20221013,1.71,Y,034020,5000,32028 억,,86053489,N,N,424253,N,00,N
20230906,160332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16610,-360,5,-2.12,68651018140,4094552,112.35,17000,17080,16600,22050,11880,16970,16766.74,13.61,0,-1072777,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,106397,-13.34,1.49,12,0.64,-1245.00,11147.00,20200,20230620,-17.77,12450,20221013,33.41,20200,-17.77,20230620,14750,12.61,20230104,20200,-17.77,20230620,12450,33.41,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,424253,N,00,N
20230906,150332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16620,-350,5,-2.06,62848697450,3745243,102.77,17000,17080,16600,22050,11880,16970,16780.91,13.61,0,-1007794,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,106461,-13.35,1.49,12,0.58,-1245.00,11147.00,20200,20230620,-17.72,12450,20221013,33.49,20200,-17.72,20230620,14750,12.68,20230104,20200,-17.72,20230620,12450,33.49,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230906,140334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16620,-350,5,-2.06,54230380670,3226785,88.54,17000,17080,16610,22050,11880,16970,16806.29,13.61,0,-895532,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,106461,-13.35,1.49,12,0.50,-1245.00,11147.00,20200,20230620,-17.72,12450,20221013,33.49,20200,-17.72,20230620,14750,12.68,20230104,20200,-17.72,20230620,12450,33.49,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230906,130332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,-240,5,-1.41,39836036390,2363048,64.84,17000,17080,16710,22050,11880,16970,16857.88,13.61,0,-602875,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,107166,-13.44,1.50,12,0.37,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230906,120335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,-240,5,-1.41,36233582010,2147821,58.93,17000,17080,16710,22050,11880,16970,16869.90,13.61,0,-578925,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,107166,-13.44,1.50,12,0.34,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230906,110335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16730,-240,5,-1.41,31136640210,1843087,50.57,17000,17080,16720,22050,11880,16970,16893.72,13.61,0,-526181,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,107166,-13.44,1.50,12,0.29,-1245.00,11147.00,20200,20230620,-17.18,12450,20221013,34.38,20200,-17.18,20230620,14750,13.42,20230104,20200,-17.18,20230620,12450,34.38,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230906,100327,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16940,-30,5,-0.18,14916041160,878692,24.11,17000,17080,16910,22050,11880,16970,16975.28,13.61,0,-254376,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,108511,-13.61,1.52,12,0.14,-1245.00,11147.00,20200,20230620,-16.14,12450,20221013,36.06,20200,-16.14,20230620,14750,14.85,20230104,20200,-16.14,20230620,12450,36.06,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230906,090328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16930,-40,5,-0.24,2686627190,158273,4.34,17000,17010,16910,22050,11880,16970,16974.66,13.61,0,-43976,17370,17170,17040,16840,16710,17105,16775,32028,5080,5000,12210,10,1,640561146,108447,-13.60,1.52,12,0.02,-1245.00,11147.00,20200,20230620,-16.19,12450,20221013,35.98,20200,-16.19,20230620,14750,14.78,20230104,20200,-16.19,20230620,12450,35.98,20221013,1.69,Y,034020,5000,32028 억,,87196524,N,N,281642,N,00,N
20230905,160328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16970,-220,5,-1.28,61051725640,3594389,85.22,17230,17240,16910,22300,12040,17190,16985.31,13.70,0,-450677,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108703,-13.63,1.52,12,0.56,-1245.00,11147.00,20200,20230620,-15.99,12450,20221013,36.31,20200,-15.99,20230620,14750,15.05,20230104,20200,-15.99,20230620,12450,36.31,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,281572,N,00,N
20230905,150338,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,-210,5,-1.22,55851006670,3288079,77.95,17230,17240,16910,22300,12040,17190,16985.90,13.70,0,-482904,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108767,-13.64,1.52,12,0.51,-1245.00,11147.00,20200,20230620,-15.94,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,20200,-15.94,20230620,12450,36.39,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230905,140332,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17010,-180,5,-1.05,50506874440,2973365,70.49,17230,17240,16910,22300,12040,17190,16986.43,13.70,0,-485917,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108959,-13.66,1.53,12,0.46,-1245.00,11147.00,20200,20230620,-15.79,12450,20221013,36.63,20200,-15.79,20230620,14750,15.32,20230104,20200,-15.79,20230620,12450,36.63,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230905,130322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,-210,5,-1.22,45319580340,2668355,63.26,17230,17240,16910,22300,12040,17190,16984.08,13.70,0,-507760,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108767,-13.64,1.52,12,0.42,-1245.00,11147.00,20200,20230620,-15.94,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,20200,-15.94,20230620,12450,36.39,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230905,120328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,-210,5,-1.22,41784871130,2460321,58.33,17230,17240,16910,22300,12040,17190,16983.50,13.70,0,-493564,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108767,-13.64,1.52,12,0.38,-1245.00,11147.00,20200,20230620,-15.94,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,20200,-15.94,20230620,12450,36.39,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230905,110330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16960,-230,5,-1.34,36459051990,2145803,50.87,17230,17240,16910,22300,12040,17190,16990.86,13.70,0,-388790,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108639,-13.62,1.52,12,0.33,-1245.00,11147.00,20200,20230620,-16.04,12450,20221013,36.22,20200,-16.04,20230620,14750,14.98,20230104,20200,-16.04,20230620,12450,36.22,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230905,100327,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16940,-250,5,-1.45,27791280330,1634259,38.74,17230,17240,16910,22300,12040,17190,17005.42,13.70,0,-311603,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,108511,-13.61,1.52,12,0.26,-1245.00,11147.00,20200,20230620,-16.14,12450,20221013,36.06,20200,-16.14,20230620,14750,14.85,20230104,20200,-16.14,20230620,12450,36.06,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230905,090322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17090,-100,5,-0.58,3384722910,197034,4.67,17230,17240,17080,22300,12040,17190,17178.36,13.70,0,-95658,17896,17542,17356,17002,16816,17450,16910,32028,5110,5000,12370,10,1,640561146,109472,-13.73,1.53,12,0.03,-1245.00,11147.00,20200,20230620,-15.40,12450,20221013,37.27,20200,-15.40,20230620,14750,15.86,20230104,20200,-15.40,20230620,12450,37.27,20221013,1.67,Y,034020,5000,32028 억,,87748575,N,N,242469,N,00,N
20230904,160326,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17190,-280,5,-1.60,71708604110,4141463,45.32,17480,17710,17170,22700,12230,17470,17315.08,13.78,0,-408549,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110112,-13.81,1.54,12,0.65,-1245.00,11147.00,20600,20220901,-16.55,12450,20221013,38.07,20200,-14.90,20230620,14750,16.54,20230104,20200,-14.90,20230620,12450,38.07,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,242458,N,00,N
20230904,150320,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17200,-270,5,-1.55,66246396040,3823731,41.85,17480,17710,17170,22700,12230,17470,17325.03,13.78,0,-349420,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110177,-13.82,1.54,12,0.60,-1245.00,11147.00,20600,20220901,-16.50,12450,20221013,38.15,20200,-14.85,20230620,14750,16.61,20230104,20200,-14.85,20230620,12450,38.15,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230904,140319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17210,-260,5,-1.49,60867891500,3511048,38.42,17480,17710,17170,22700,12230,17470,17336.07,13.78,0,-290807,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110241,-13.82,1.54,12,0.55,-1245.00,11147.00,20600,20220901,-16.46,12450,20221013,38.23,20200,-14.80,20230620,14750,16.68,20230104,20200,-14.80,20230620,12450,38.23,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230904,130324,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17270,-200,5,-1.14,53471801630,3081413,33.72,17480,17710,17190,22700,12230,17470,17352.98,13.78,0,-194825,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110625,-13.87,1.55,12,0.48,-1245.00,11147.00,20600,20220901,-16.17,12450,20221013,38.71,20200,-14.50,20230620,14750,17.08,20230104,20200,-14.50,20230620,12450,38.71,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230904,120319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17250,-220,5,-1.26,44998305020,2591223,28.36,17480,17710,17190,22700,12230,17470,17365.63,13.78,0,-218164,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110497,-13.86,1.55,12,0.40,-1245.00,11147.00,20600,20220901,-16.26,12450,20221013,38.55,20200,-14.60,20230620,14750,16.95,20230104,20200,-14.60,20230620,12450,38.55,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230904,110314,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17260,-210,5,-1.20,40796725010,2347612,25.69,17480,17710,17190,22700,12230,17470,17377.93,13.78,0,-173161,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110561,-13.86,1.55,12,0.37,-1245.00,11147.00,20600,20220901,-16.21,12450,20221013,38.63,20200,-14.55,20230620,14750,17.02,20230104,20200,-14.55,20230620,12450,38.63,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230904,100315,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17240,-230,5,-1.32,27728683130,1589928,17.40,17480,17710,17240,22700,12230,17470,17440.20,13.78,0,-174924,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,110433,-13.85,1.55,12,0.25,-1245.00,11147.00,20600,20220901,-16.31,12450,20221013,38.47,20200,-14.65,20230620,14750,16.88,20230104,20200,-14.65,20230620,12450,38.47,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230904,090321,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17580,110,2,0.63,5626044580,319819,3.50,17480,17710,17480,22700,12230,17470,17591.68,13.78,0,-20928,18950,18210,17810,17070,16670,18010,16870,32028,5230,5000,12570,10,1,640561146,112611,-14.12,1.58,12,0.05,-1245.00,11147.00,20600,20220901,-14.66,12450,20221013,41.20,20200,-12.97,20230620,14750,19.19,20230104,20200,-12.97,20230620,12450,41.20,20221013,1.70,Y,034020,5000,32028 억,,88241610,N,N,453289,N,00,N
20230901,160317,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17470,-750,5,-4.12,163125164730,9090398,51.88,18290,18550,17410,23650,12760,18220,17945.23,13.82,0,-276259,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,111906,-14.03,1.57,12,1.42,-1245.00,11147.00,20600,20220901,-15.19,12450,20221013,40.32,20200,-13.51,20230620,14750,18.44,20230104,20600,-15.19,20220901,12450,40.32,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,453289,N,00,N
20230901,150322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17500,-720,5,-3.95,156281828040,8698892,49.64,18290,18550,17410,23650,12760,18220,17965.72,13.82,0,-206344,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,112098,-14.06,1.57,12,1.36,-1245.00,11147.00,20600,20220901,-15.05,12450,20221013,40.56,20200,-13.37,20230620,14750,18.64,20230104,20600,-15.05,20220901,12450,40.56,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N
20230901,140319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17560,-660,5,-3.62,137685005350,7636067,43.58,18290,18550,17560,23650,12760,18220,18030.88,13.82,0,-111694,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,112483,-14.10,1.58,12,1.19,-1245.00,11147.00,20600,20220901,-14.76,12450,20221013,41.04,20200,-13.07,20230620,14750,19.05,20230104,20600,-14.76,20220901,12450,41.04,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N
20230901,130316,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17650,-570,5,-3.13,123045188080,6805514,38.84,18290,18550,17630,23650,12760,18220,18080.22,13.82,0,-86782,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,113059,-14.18,1.58,12,1.06,-1245.00,11147.00,20600,20220901,-14.32,12450,20221013,41.77,20200,-12.62,20230620,14750,19.66,20230104,20600,-14.32,20220901,12450,41.77,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N
20230901,120318,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17780,-440,5,-2.41,108731323840,5996228,34.22,18290,18550,17700,23650,12760,18220,18133.29,13.82,0,57500,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,113892,-14.28,1.60,12,0.94,-1245.00,11147.00,20600,20220901,-13.69,12450,20221013,42.81,20200,-11.98,20230620,14750,20.54,20230104,20600,-13.69,20220901,12450,42.81,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N
20230901,110318,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18040,-180,5,-0.99,79474425080,4356433,24.86,18290,18550,18010,23650,12760,18220,18243.00,13.82,0,189659,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,115557,-14.49,1.62,12,0.68,-1245.00,11147.00,20600,20220901,-12.43,12450,20221013,44.90,20200,-10.69,20230620,14750,22.31,20230104,20600,-12.43,20220901,12450,44.90,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N
20230901,100315,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18020,-200,5,-1.10,63009021570,3447110,19.67,18290,18550,18010,23650,12760,18220,18278.80,13.82,0,139717,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,115429,-14.47,1.62,12,0.54,-1245.00,11147.00,20600,20220901,-12.52,12450,20221013,44.74,20200,-10.79,20230620,14750,22.17,20230104,20600,-12.52,20220901,12450,44.74,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N
20230901,090313,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18360,140,2,0.77,11125480790,604588,3.45,18290,18550,18270,23650,12760,18220,18401.76,13.82,0,2327,19200,18710,18270,17780,17340,18955,18025,32028,5430,5000,13110,10,1,640561146,117607,-14.75,1.65,12,0.09,-1245.00,11147.00,20600,20220901,-10.87,12450,20221013,47.47,20200,-9.11,20230620,14750,24.47,20230104,20600,-10.87,20220901,12450,47.47,20221013,1.78,Y,034020,5000,32028 억,,88519976,N,N,225549,N,00,N