KissMeData/034020/price/prices-20231001.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
20231031,160423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13420,-360,5,-2.61,37456330600,2770906,140.16,13910,13920,13350,17910,9650,13780,13517.82,12.84,0,-298017,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,85963,-10.78,1.20,12,0.43,-1245.00,11147.00,20200,20230620,-33.56,13000,20221027,3.23,20200,-33.56,20230620,13350,0.52,20231031,20200,-33.56,20230620,13000,3.23,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,307886,N,00,N
20231031,150428,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13380,-400,5,-2.90,33526318540,2477753,125.33,13910,13920,13350,17910,9650,13780,13530.94,12.84,0,-345688,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,85707,-10.75,1.20,12,0.39,-1245.00,11147.00,20200,20230620,-33.76,13000,20221027,2.92,20200,-33.76,20230620,13350,0.22,20231031,20200,-33.76,20230620,13000,2.92,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231031,140433,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13390,-390,5,-2.83,27409442760,2020547,102.21,13910,13920,13370,17910,9650,13780,13565.36,12.84,0,-409640,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,85771,-10.76,1.20,12,0.32,-1245.00,11147.00,20200,20230620,-33.71,13000,20221027,3.00,20200,-33.71,20230620,13370,0.15,20231031,20200,-33.71,20230620,13000,3.00,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231031,130429,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13420,-360,5,-2.61,23844172210,1754435,88.75,13910,13920,13390,17910,9650,13780,13590.80,12.84,0,-417278,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,85963,-10.78,1.20,12,0.27,-1245.00,11147.00,20200,20230620,-33.56,13000,20221027,3.23,20200,-33.56,20230620,13390,0.22,20231031,20200,-33.56,20230620,13000,3.23,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231031,120426,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13480,-300,5,-2.18,19705463480,1446097,73.15,13910,13920,13440,17910,9650,13780,13626.65,12.84,0,-411973,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,86348,-10.83,1.21,12,0.23,-1245.00,11147.00,20200,20230620,-33.27,13000,20221027,3.69,20200,-33.27,20230620,13440,0.30,20231031,20200,-33.27,20230620,13000,3.69,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231031,110437,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13590,-190,5,-1.38,14358963750,1050035,53.12,13910,13920,13550,17910,9650,13780,13674.75,12.84,0,-291375,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,87052,-10.92,1.22,12,0.16,-1245.00,11147.00,20200,20230620,-32.72,13000,20221027,4.54,20200,-32.72,20230620,13450,1.04,20231030,20200,-32.72,20230620,13000,4.54,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231031,100433,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13650,-130,5,-0.94,10040777590,732324,37.04,13910,13920,13600,17910,9650,13780,13710.84,12.84,0,-250612,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,87437,-10.96,1.22,12,0.11,-1245.00,11147.00,20200,20230620,-32.43,13000,20221027,5.00,20200,-32.43,20230620,13450,1.49,20231030,20200,-32.43,20230620,13000,5.00,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231031,090428,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13730,-50,5,-0.36,2278555160,164911,8.34,13910,13920,13720,17910,9650,13780,13816.88,12.84,0,-80407,14013,13896,13673,13556,13333,13955,13615,32028,4130,5000,10470,10,1,640561146,87949,-11.03,1.23,12,0.03,-1245.00,11147.00,20200,20230620,-32.03,13000,20221027,5.62,20200,-32.03,20230620,13450,2.08,20231030,20200,-32.03,20230620,13000,5.62,20221031,1.66,Y,034020,5000,32028 억,,82223116,N,N,77984,N,00,N
20231030,160424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13780,200,2,1.47,26612586790,1950548,91.14,13450,13790,13450,17650,9510,13580,13643.58,12.82,0,174548,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,88269,-11.07,1.24,12,0.30,-1245.00,11147.00,20200,20230620,-31.78,12850,20221026,7.24,20200,-31.78,20230620,13450,2.45,20231030,20200,-31.78,20230620,13000,6.00,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,77984,N,00,N
20231030,150415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13760,180,2,1.33,23704345130,1739389,81.27,13450,13780,13450,17650,9510,13580,13628.06,12.82,0,175572,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,88141,-11.05,1.23,12,0.27,-1245.00,11147.00,20200,20230620,-31.88,12850,20221026,7.08,20200,-31.88,20230620,13450,2.30,20231030,20200,-31.88,20230620,13000,5.85,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231030,140417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13720,140,2,1.03,20257468130,1488272,69.54,13450,13780,13450,17650,9510,13580,13611.47,12.82,0,143273,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,87885,-11.02,1.23,12,0.23,-1245.00,11147.00,20200,20230620,-32.08,12850,20221026,6.77,20200,-32.08,20230620,13450,2.01,20231030,20200,-32.08,20230620,13000,5.54,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231030,130416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13760,180,2,1.33,17558062840,1291708,60.35,13450,13770,13450,17650,9510,13580,13592.94,12.82,0,98444,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,88141,-11.05,1.23,12,0.20,-1245.00,11147.00,20200,20230620,-31.88,12850,20221026,7.08,20200,-31.88,20230620,13450,2.30,20231030,20200,-31.88,20230620,13000,5.85,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231030,120411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13620,40,2,0.29,12910975370,952372,44.50,13450,13640,13450,17650,9510,13580,13556.57,12.82,0,30346,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,87244,-10.94,1.22,12,0.15,-1245.00,11147.00,20200,20230620,-32.57,12850,20221026,5.99,20200,-32.57,20230620,13450,1.26,20231030,20200,-32.57,20230620,13000,4.77,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231030,110412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13610,30,2,0.22,10974635590,810025,37.85,13450,13610,13450,17650,9510,13580,13548.39,12.82,0,36699,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,87180,-10.93,1.22,12,0.13,-1245.00,11147.00,20200,20230620,-32.62,12850,20221026,5.91,20200,-32.62,20230620,13450,1.19,20231030,20200,-32.62,20230620,13000,4.69,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231030,100414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13580,0,3,0.00,7032261120,519717,24.28,13450,13610,13450,17650,9510,13580,13530.63,12.82,0,25747,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,86988,-10.91,1.22,12,0.08,-1245.00,11147.00,20200,20230620,-32.77,12850,20221026,5.68,20200,-32.77,20230620,13450,0.97,20231030,20200,-32.77,20230620,13000,4.46,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231030,090409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13520,-60,5,-0.44,1111569540,82361,3.85,13450,13570,13450,17650,9510,13580,13492.86,12.82,0,5877,14020,13800,13650,13430,13280,13725,13355,32028,4070,5000,10320,10,1,640561146,86604,-10.86,1.21,12,0.01,-1245.00,11147.00,20200,20230620,-33.07,12850,20221026,5.21,20200,-33.07,20230620,13450,0.52,20231030,20200,-33.07,20230620,13000,4.00,20221031,1.69,Y,034020,5000,32028 억,,82126197,N,N,201722,N,00,N
20231027,160354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13580,-50,5,-0.37,28742057190,2106943,81.12,13740,13870,13500,17710,9550,13630,13642.07,12.77,0,217245,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,86988,-10.91,1.22,12,0.33,-1245.00,11147.00,20200,20230620,-32.77,12750,20221025,6.51,20200,-32.77,20230620,13460,0.89,20231024,20200,-32.77,20230620,13000,4.46,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,201722,N,00,N
20231027,150412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13590,-40,5,-0.29,25367701290,1858600,71.56,13740,13870,13500,17710,9550,13630,13648.83,12.77,0,194920,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,87052,-10.92,1.22,12,0.29,-1245.00,11147.00,20200,20230620,-32.72,12750,20221025,6.59,20200,-32.72,20230620,13460,0.97,20231024,20200,-32.72,20230620,13000,4.54,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231027,140411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13660,30,2,0.22,21453631180,1570790,60.48,13740,13870,13500,17710,9550,13630,13657.87,12.77,0,150125,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,87501,-10.97,1.23,12,0.25,-1245.00,11147.00,20200,20230620,-32.38,12750,20221025,7.14,20200,-32.38,20230620,13460,1.49,20231024,20200,-32.38,20230620,13000,5.08,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231027,130408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13610,-20,5,-0.15,18250075610,1335615,51.42,13740,13870,13500,17710,9550,13630,13664.19,12.77,0,149095,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,87180,-10.93,1.22,12,0.21,-1245.00,11147.00,20200,20230620,-32.62,12750,20221025,6.75,20200,-32.62,20230620,13460,1.11,20231024,20200,-32.62,20230620,13000,4.69,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231027,120414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13690,60,2,0.44,15662605730,1145838,44.12,13740,13870,13500,17710,9550,13630,13669.14,12.77,0,155517,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,87693,-11.00,1.23,12,0.18,-1245.00,11147.00,20200,20230620,-32.23,12750,20221025,7.37,20200,-32.23,20230620,13460,1.71,20231024,20200,-32.23,20230620,13000,5.31,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231027,110417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13660,30,2,0.22,13365109410,978281,37.67,13740,13870,13500,17710,9550,13630,13661.85,12.77,0,152115,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,87501,-10.97,1.23,12,0.15,-1245.00,11147.00,20200,20230620,-32.38,12750,20221025,7.14,20200,-32.38,20230620,13460,1.49,20231024,20200,-32.38,20230620,13000,5.08,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231027,100412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13610,-20,5,-0.15,9629999680,704970,27.14,13740,13870,13500,17710,9550,13630,13660.17,12.77,0,127772,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,87180,-10.93,1.22,12,0.11,-1245.00,11147.00,20200,20230620,-32.62,12750,20221025,6.75,20200,-32.62,20230620,13460,1.11,20231024,20200,-32.62,20230620,13000,4.69,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231027,090408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13740,110,2,0.81,1544145440,112239,4.32,13740,13870,13710,17710,9550,13630,13758.16,12.77,0,40971,14076,13852,13706,13482,13336,13780,13410,32028,4080,5000,10350,10,1,640561146,88013,-11.04,1.23,12,0.02,-1245.00,11147.00,20200,20230620,-31.98,12750,20221025,7.76,20200,-31.98,20230620,13460,2.08,20231024,20200,-31.98,20230620,13000,5.69,20221027,1.70,Y,034020,5000,32028 억,,81785442,N,N,390567,N,00,N
20231026,160406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13630,-430,5,-3.06,35140832160,2566827,148.47,13810,13930,13560,18270,9850,14060,13690.37,12.77,0,-326444,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,87308,-10.95,1.22,12,0.40,-1245.00,11147.00,20200,20230620,-32.52,12750,20221025,6.90,20200,-32.52,20230620,13460,1.26,20231024,20200,-32.52,20230620,12850,6.07,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,390567,N,00,N
20231026,150406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13650,-410,5,-2.92,31877138240,2327439,134.62,13810,13930,13560,18270,9850,14060,13696.15,12.77,0,-372824,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,87437,-10.96,1.22,12,0.36,-1245.00,11147.00,20200,20230620,-32.43,12750,20221025,7.06,20200,-32.43,20230620,13460,1.41,20231024,20200,-32.43,20230620,12850,6.23,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231026,140407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13610,-450,5,-3.20,26133329930,1906757,110.29,13810,13930,13560,18270,9850,14060,13705.55,12.77,0,-316679,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,87180,-10.93,1.22,12,0.30,-1245.00,11147.00,20200,20230620,-32.62,12750,20221025,6.75,20200,-32.62,20230620,13460,1.11,20231024,20200,-32.62,20230620,12850,5.91,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231026,130406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13630,-430,5,-3.06,23194194190,1690808,97.80,13810,13930,13560,18270,9850,14060,13717.71,12.77,0,-321988,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,87308,-10.95,1.22,12,0.26,-1245.00,11147.00,20200,20230620,-32.52,12750,20221025,6.90,20200,-32.52,20230620,13460,1.26,20231024,20200,-32.52,20230620,12850,6.07,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231026,120406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13590,-470,5,-3.34,20281331260,1476607,85.41,13810,13930,13560,18270,9850,14060,13734.98,12.77,0,-284571,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,87052,-10.92,1.22,12,0.23,-1245.00,11147.00,20200,20230620,-32.72,12750,20221025,6.59,20200,-32.72,20230620,13460,0.97,20231024,20200,-32.72,20230620,12850,5.76,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231026,110409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13610,-450,5,-3.20,16636019890,1208549,69.90,13810,13930,13610,18270,9850,14060,13765.16,12.77,0,-232635,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,87180,-10.93,1.22,12,0.19,-1245.00,11147.00,20200,20230620,-32.62,12750,20221025,6.75,20200,-32.62,20230620,13460,1.11,20231024,20200,-32.62,20230620,12850,5.91,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231026,100409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13750,-310,5,-2.20,11665648510,845460,48.90,13810,13930,13670,18270,9850,14060,13797.83,12.77,0,-154913,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,88077,-11.04,1.23,12,0.13,-1245.00,11147.00,20200,20230620,-31.93,12750,20221025,7.84,20200,-31.93,20230620,13460,2.15,20231024,20200,-31.93,20230620,12850,7.00,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231026,090407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13890,-170,5,-1.21,2780428180,201797,11.67,13810,13890,13670,18270,9850,14060,13777.63,12.77,0,-25595,14280,14170,14050,13940,13820,14110,13880,32028,4210,5000,10680,10,1,640561146,88974,-11.16,1.25,12,0.03,-1245.00,11147.00,20200,20230620,-31.24,12750,20221025,8.94,20200,-31.24,20230620,13460,3.19,20231024,20200,-31.24,20230620,12850,8.09,20221026,1.71,Y,034020,5000,32028 억,,81822203,N,N,170743,N,00,N
20231025,160408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14060,10,2,0.07,24068839370,1712640,63.01,14120,14160,13930,18260,9840,14050,14053.64,12.75,0,92750,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,90063,-11.29,1.26,12,0.27,-1245.00,11147.00,20200,20230620,-30.40,12750,20221025,10.27,20200,-30.40,20230620,13460,4.46,20231024,20200,-30.40,20230620,12750,10.27,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,170743,N,00,N
20231025,150408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14070,20,2,0.14,21895353950,1558092,57.32,14120,14160,13930,18260,9840,14050,14052.67,12.75,0,74567,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,90127,-11.30,1.26,12,0.24,-1245.00,11147.00,20200,20230620,-30.35,12750,20221025,10.35,20200,-30.35,20230620,13460,4.53,20231024,20200,-30.35,20230620,12750,10.35,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231025,140405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14080,30,2,0.21,19096281700,1359460,50.01,14120,14160,13930,18260,9840,14050,14046.96,12.75,0,59058,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,90191,-11.31,1.26,12,0.21,-1245.00,11147.00,20200,20230620,-30.30,12750,20221025,10.43,20200,-30.30,20230620,13460,4.61,20231024,20200,-30.30,20230620,12750,10.43,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231025,130407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14030,-20,5,-0.14,17222806400,1226065,45.11,14120,14160,13930,18260,9840,14050,14047.22,12.75,0,63244,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,89871,-11.27,1.26,12,0.19,-1245.00,11147.00,20200,20230620,-30.54,12750,20221025,10.04,20200,-30.54,20230620,13460,4.23,20231024,20200,-30.54,20230620,12750,10.04,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231025,120406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14130,80,2,0.57,15579127160,1109119,40.80,14120,14160,13930,18260,9840,14050,14046.40,12.75,0,69632,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,90511,-11.35,1.27,12,0.17,-1245.00,11147.00,20200,20230620,-30.05,12750,20221025,10.82,20200,-30.05,20230620,13460,4.98,20231024,20200,-30.05,20230620,12750,10.82,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231025,110405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14110,60,2,0.43,13705823010,976457,35.92,14120,14160,13930,18260,9840,14050,14036.27,12.75,0,67306,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,90383,-11.33,1.27,12,0.15,-1245.00,11147.00,20200,20230620,-30.15,12750,20221025,10.67,20200,-30.15,20230620,13460,4.83,20231024,20200,-30.15,20230620,12750,10.67,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231025,100405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13960,-90,5,-0.64,8908175560,635475,23.38,14120,14130,13930,18260,9840,14050,14018.11,12.75,0,-34884,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,89422,-11.21,1.25,12,0.10,-1245.00,11147.00,20200,20230620,-30.89,12750,20221025,9.49,20200,-30.89,20230620,13460,3.71,20231024,20200,-30.89,20230620,12750,9.49,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231025,090405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14060,10,2,0.07,1915876920,136040,5.00,14120,14130,14000,18260,9840,14050,14083.31,12.75,0,-15631,14550,14300,13880,13630,13210,14425,13755,32028,4210,5000,10670,10,1,640561146,90063,-11.29,1.26,12,0.02,-1245.00,11147.00,20200,20230620,-30.40,12750,20221025,10.27,20200,-30.40,20230620,13460,4.46,20231024,20200,-30.40,20230620,12750,10.27,20221025,1.72,Y,034020,5000,32028 억,,81699820,N,N,336153,N,00,N
20231024,160357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14050,190,2,1.37,37256279960,2704937,124.96,13990,14130,13460,18010,9710,13860,13772.86,12.74,664,93921,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,89999,-11.29,1.26,12,0.42,-1245.00,11147.00,20200,20230620,-30.45,12750,20221025,10.20,20200,-30.45,20230620,13460,4.38,20231024,20200,-30.45,20230620,12750,10.20,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,336143,N,00,N
20231024,150404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14020,160,2,1.15,34725178710,2524677,116.63,13990,14130,13460,18010,9710,13860,13754.27,12.74,664,79953,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,89807,-11.26,1.26,12,0.39,-1245.00,11147.00,20200,20230620,-30.59,12750,20221025,9.96,20200,-30.59,20230620,13460,4.16,20231024,20200,-30.59,20230620,12750,9.96,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231024,140356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13880,20,2,0.14,29127923250,2123665,98.11,13990,14130,13460,18010,9710,13860,13715.81,12.74,664,30437,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,88910,-11.15,1.25,12,0.33,-1245.00,11147.00,20200,20230620,-31.29,12750,20221025,8.86,20200,-31.29,20230620,13460,3.12,20231024,20200,-31.29,20230620,12750,8.86,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231024,130403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13780,-80,5,-0.58,26034461860,1899844,87.77,13990,14130,13460,18010,9710,13860,13703.39,12.74,664,2609,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,88269,-11.07,1.24,12,0.30,-1245.00,11147.00,20200,20230620,-31.78,12750,20221025,8.08,20200,-31.78,20230620,13460,2.38,20231024,20200,-31.78,20230620,12750,8.08,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231024,120406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13720,-140,5,-1.01,23837035000,1739893,80.38,13990,14130,13460,18010,9710,13860,13700.20,12.74,664,-26657,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,87885,-11.02,1.23,12,0.27,-1245.00,11147.00,20200,20230620,-32.08,12750,20221025,7.61,20200,-32.08,20230620,13460,1.93,20231024,20200,-32.08,20230620,12750,7.61,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231024,110401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13560,-300,5,-2.16,19968550240,1457255,67.32,13990,14130,13460,18010,9710,13860,13702.75,12.74,664,-45415,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,86860,-10.89,1.22,12,0.23,-1245.00,11147.00,20200,20230620,-32.87,12750,20221025,6.35,20200,-32.87,20230620,13460,0.74,20231024,20200,-32.87,20230620,12750,6.35,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231024,100359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13660,-200,5,-1.44,11077491240,800619,36.99,13990,14130,13620,18010,9710,13860,13836.13,12.74,664,-121362,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,87501,-10.97,1.23,12,0.12,-1245.00,11147.00,20200,20230620,-32.38,12750,20221025,7.14,20200,-32.38,20230620,13620,0.29,20231024,20200,-32.38,20230620,12750,7.14,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231024,090401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14010,150,2,1.08,1862633040,132776,6.13,13990,14130,13930,18010,9710,13860,14029.61,12.74,664,12321,14153,14006,13903,13756,13653,14080,13830,32028,4150,5000,10530,10,1,640561146,89743,-11.25,1.26,12,0.02,-1245.00,11147.00,20200,20230620,-30.64,12750,20221025,9.88,20200,-30.64,20230620,13730,2.04,20231020,20200,-30.64,20230620,12750,9.88,20221025,1.77,Y,034020,5000,32028 억,,81624906,N,N,233411,N,00,N
20231023,160356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13860,30,2,0.22,29705991390,2139049,70.26,13830,14050,13800,17970,9690,13830,13887.65,12.72,0,-47304,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,88782,-11.13,1.24,12,0.33,-1245.00,11147.00,20200,20230620,-31.39,12750,20221025,8.71,20200,-31.39,20230620,13730,0.95,20231020,20200,-31.39,20230620,12750,8.71,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,233411,N,00,N
20231023,150355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13840,10,2,0.07,25926498900,1866208,61.30,13830,14050,13800,17970,9690,13830,13892.74,12.72,0,-10738,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,88654,-11.12,1.24,12,0.29,-1245.00,11147.00,20200,20230620,-31.49,12750,20221025,8.55,20200,-31.49,20230620,13730,0.80,20231020,20200,-31.49,20230620,12750,8.55,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231023,140357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13850,20,2,0.14,22359091600,1608537,52.84,13830,14050,13800,17970,9690,13830,13900.43,12.72,0,20905,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,88718,-11.12,1.24,12,0.25,-1245.00,11147.00,20200,20230620,-31.44,12750,20221025,8.63,20200,-31.44,20230620,13730,0.87,20231020,20200,-31.44,20230620,12750,8.63,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231023,130358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13900,70,2,0.51,19939130740,1434143,47.11,13830,14050,13800,17970,9690,13830,13903.36,12.72,0,-13466,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,89038,-11.16,1.25,12,0.22,-1245.00,11147.00,20200,20230620,-31.19,12750,20221025,9.02,20200,-31.19,20230620,13730,1.24,20231020,20200,-31.19,20230620,12750,9.02,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231023,120355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13870,40,2,0.29,17176573730,1234650,40.56,13830,14050,13800,17970,9690,13830,13912.35,12.72,0,-17756,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,88846,-11.14,1.24,12,0.19,-1245.00,11147.00,20200,20230620,-31.34,12750,20221025,8.78,20200,-31.34,20230620,13730,1.02,20231020,20200,-31.34,20230620,12750,8.78,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231023,110356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13920,90,2,0.65,14681212180,1055102,34.66,13830,14050,13800,17970,9690,13830,13914.80,12.72,0,5250,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,89166,-11.18,1.25,12,0.16,-1245.00,11147.00,20200,20230620,-31.09,12750,20221025,9.18,20200,-31.09,20230620,13730,1.38,20231020,20200,-31.09,20230620,12750,9.18,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231023,100353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13880,50,2,0.36,10921025710,785442,25.80,13830,14050,13800,17970,9690,13830,13904.66,12.72,0,-16083,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,88910,-11.15,1.25,12,0.12,-1245.00,11147.00,20200,20230620,-31.29,12750,20221025,8.86,20200,-31.29,20230620,13730,1.09,20231020,20200,-31.29,20230620,12750,8.86,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231023,090400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13880,50,2,0.36,2404044850,173403,5.70,13830,13960,13830,17970,9690,13830,13864.67,12.72,0,7136,14243,14036,13883,13676,13523,13960,13600,32028,4140,5000,10510,10,1,640561146,88910,-11.15,1.25,12,0.03,-1245.00,11147.00,20200,20230620,-31.29,12750,20221025,8.86,20200,-31.29,20230620,13730,1.09,20231020,20200,-31.29,20230620,12750,8.86,20221025,1.79,Y,034020,5000,32028 억,,81472257,N,N,245241,N,00,N
20231020,160356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13830,-200,5,-1.43,41544246840,2996751,96.63,13950,14090,13730,18230,9830,14030,13863.12,12.59,0,143841,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,88590,-11.11,1.24,12,0.47,-1245.00,11147.00,20200,20230620,-31.53,12750,20221025,8.47,20200,-31.53,20230620,13730,0.73,20231020,20200,-31.53,20230620,12750,8.47,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,245241,N,00,N
20231020,150355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13830,-200,5,-1.43,37132819320,2677721,86.34,13950,14090,13730,18230,9830,14030,13867.25,12.59,0,78953,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,88590,-11.11,1.24,12,0.42,-1245.00,11147.00,20200,20230620,-31.53,12750,20221025,8.47,20200,-31.53,20230620,13730,0.73,20231020,20200,-31.53,20230620,12750,8.47,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231020,140357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13960,-70,5,-0.50,32651319840,2354953,75.93,13950,14090,13730,18230,9830,14030,13864.87,12.59,0,93346,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,89422,-11.21,1.25,12,0.37,-1245.00,11147.00,20200,20230620,-30.89,12750,20221025,9.49,20200,-30.89,20230620,13730,1.68,20231020,20200,-30.89,20230620,12750,9.49,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231020,130347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13860,-170,5,-1.21,28048259160,2024844,65.29,13950,14090,13730,18230,9830,14030,13851.95,12.59,0,85739,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,88782,-11.13,1.24,12,0.32,-1245.00,11147.00,20200,20230620,-31.39,12750,20221025,8.71,20200,-31.39,20230620,13730,0.95,20231020,20200,-31.39,20230620,12750,8.71,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231020,120352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13830,-200,5,-1.43,25425736170,1835590,59.19,13950,14090,13730,18230,9830,14030,13851.41,12.59,0,85118,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,88590,-11.11,1.24,12,0.29,-1245.00,11147.00,20200,20230620,-31.53,12750,20221025,8.47,20200,-31.53,20230620,13730,0.73,20231020,20200,-31.53,20230620,12750,8.47,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231020,110355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13820,-210,5,-1.50,22415290640,1617313,52.15,13950,14090,13730,18230,9830,14030,13859.45,12.59,0,74431,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,88526,-11.10,1.24,12,0.25,-1245.00,11147.00,20200,20230620,-31.58,12750,20221025,8.39,20200,-31.58,20230620,13730,0.66,20231020,20200,-31.58,20230620,12750,8.39,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231020,100353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13850,-180,5,-1.28,13994557630,1006499,32.45,13950,14090,13800,18230,9830,14030,13904.04,12.59,0,85165,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,88718,-11.12,1.24,12,0.16,-1245.00,11147.00,20200,20230620,-31.44,12750,20221025,8.63,20200,-31.44,20230620,13800,0.36,20231020,20200,-31.44,20230620,12750,8.63,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231020,090355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13950,-80,5,-0.57,2601004340,185864,5.99,13950,14090,13930,18230,9830,14030,13993.88,12.59,0,35195,14396,14212,14086,13902,13776,14150,13840,32028,4200,5000,10660,10,1,640561146,89358,-11.20,1.25,12,0.03,-1245.00,11147.00,20200,20230620,-30.94,12750,20221025,9.41,20200,-30.94,20230620,13930,0.14,20231020,20200,-30.94,20230620,12750,9.41,20221025,1.80,Y,034020,5000,32028 억,,80649852,N,N,283846,N,00,N
20231019,160353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14030,-390,5,-2.70,43115172200,3063852,130.83,14190,14270,13960,18740,10100,14420,14072.12,12.63,-21912,-261238,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,89871,-11.27,1.26,12,0.48,-1245.00,11147.00,20200,20230620,-30.54,12500,20221017,12.24,20200,-30.54,20230620,13960,0.50,20231019,20200,-30.54,20230620,12750,10.04,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,283846,N,00,N
20231019,150350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14010,-410,5,-2.84,38147002930,2709348,115.69,14190,14270,13960,18740,10100,14420,14079.55,12.63,-21912,-252029,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,89743,-11.25,1.26,12,0.42,-1245.00,11147.00,20200,20230620,-30.64,12500,20221017,12.08,20200,-30.64,20230620,13960,0.36,20231019,20200,-30.64,20230620,12750,9.88,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231019,140352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14040,-380,5,-2.64,31369454610,2225278,95.02,14190,14270,13960,18740,10100,14420,14096.61,12.63,-21912,-290734,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,89935,-11.28,1.26,12,0.35,-1245.00,11147.00,20200,20230620,-30.50,12500,20221017,12.32,20200,-30.50,20230620,13960,0.57,20231019,20200,-30.50,20230620,12750,10.12,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231019,130350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14080,-340,5,-2.36,29317592030,2079228,88.78,14190,14270,13960,18740,10100,14420,14099.96,12.63,-21912,-292079,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,90191,-11.31,1.26,12,0.32,-1245.00,11147.00,20200,20230620,-30.30,12500,20221017,12.64,20200,-30.30,20230620,13960,0.86,20231019,20200,-30.30,20230620,12750,10.43,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231019,120351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14060,-360,5,-2.50,26047155750,1846134,78.83,14190,14270,13960,18740,10100,14420,14108.73,12.63,-21912,-275879,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,90063,-11.29,1.26,12,0.29,-1245.00,11147.00,20200,20230620,-30.40,12500,20221017,12.48,20200,-30.40,20230620,13960,0.72,20231019,20200,-30.40,20230620,12750,10.27,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231019,110352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14100,-320,5,-2.22,19725764270,1396571,59.63,14190,14270,13960,18740,10100,14420,14124.05,12.63,-21912,-183770,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,90319,-11.33,1.26,12,0.22,-1245.00,11147.00,20200,20230620,-30.20,12500,20221017,12.80,20200,-30.20,20230620,13960,1.00,20231019,20200,-30.20,20230620,12750,10.59,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231019,100349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14240,-180,5,-1.25,15151880910,1073559,45.84,14190,14270,13960,18740,10100,14420,14113.19,12.63,-21912,-159582,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,91216,-11.44,1.28,12,0.17,-1245.00,11147.00,20200,20230620,-29.50,12500,20221017,13.92,20200,-29.50,20230620,13960,2.01,20231019,20200,-29.50,20230620,12750,11.69,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231019,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14020,-400,5,-2.77,4330170810,307056,13.11,14190,14200,14000,18740,10100,14420,14100.39,12.63,-21912,-166971,14646,14532,14406,14292,14166,14590,14350,32028,4320,5000,10950,10,1,640561146,89807,-11.26,1.26,12,0.05,-1245.00,11147.00,20200,20230620,-30.59,12500,20221017,12.16,20200,-30.59,20230620,14000,0.14,20231019,20200,-30.59,20230620,12750,9.96,20221025,1.79,Y,034020,5000,32028 억,,80893668,N,N,306839,N,00,N
20231018,160353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14420,150,2,1.05,33300004990,2309683,66.90,14280,14520,14280,18550,9990,14270,14417.64,12.61,0,164214,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92369,-11.58,1.29,12,0.36,-1245.00,11147.00,20200,20230620,-28.61,12500,20221017,15.36,20200,-28.61,20230620,14170,1.76,20231016,20200,-28.61,20230620,12750,13.10,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,306839,N,00,N
20231018,150348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14390,120,2,0.84,31040753020,2152784,62.36,14280,14520,14280,18550,9990,14270,14418.97,12.61,0,149332,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92177,-11.56,1.29,12,0.34,-1245.00,11147.00,20200,20230620,-28.76,12500,20221017,15.12,20200,-28.76,20230620,14170,1.55,20231016,20200,-28.76,20230620,12750,12.86,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231018,140347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14370,100,2,0.70,27980540420,1939938,56.19,14280,14520,14280,18550,9990,14270,14423.51,12.61,0,154898,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92049,-11.54,1.29,12,0.30,-1245.00,11147.00,20200,20230620,-28.86,12500,20221017,14.96,20200,-28.86,20230620,14170,1.41,20231016,20200,-28.86,20230620,12750,12.71,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231018,130345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14390,120,2,0.84,24936907760,1728369,50.07,14280,14520,14280,18550,9990,14270,14428.10,12.61,0,173653,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92177,-11.56,1.29,12,0.27,-1245.00,11147.00,20200,20230620,-28.76,12500,20221017,15.12,20200,-28.76,20230620,14170,1.55,20231016,20200,-28.76,20230620,12750,12.86,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231018,120350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14450,180,2,1.26,22581666770,1565063,45.33,14280,14520,14280,18550,9990,14270,14428.71,12.61,0,190149,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92561,-11.61,1.30,12,0.24,-1245.00,11147.00,20200,20230620,-28.47,12500,20221017,15.60,20200,-28.47,20230620,14170,1.98,20231016,20200,-28.47,20230620,12750,13.33,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231018,110348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14400,130,2,0.91,19344154690,1340822,38.84,14280,14520,14280,18550,9990,14270,14427.22,12.61,0,178903,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92241,-11.57,1.29,12,0.21,-1245.00,11147.00,20200,20230620,-28.71,12500,20221017,15.20,20200,-28.71,20230620,14170,1.62,20231016,20200,-28.71,20230620,12750,12.94,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231018,100350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14440,170,2,1.19,14399652100,997731,28.90,14280,14520,14280,18550,9990,14270,14432.58,12.61,0,207115,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,92497,-11.60,1.30,12,0.16,-1245.00,11147.00,20200,20230620,-28.51,12500,20221017,15.52,20200,-28.51,20230620,14170,1.91,20231016,20200,-28.51,20230620,12750,13.25,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231018,090348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14350,80,2,0.56,1601051830,111500,3.23,14280,14440,14280,18550,9990,14270,14360.13,12.61,0,35816,14883,14576,14423,14116,13963,14500,14040,32028,4280,5000,10840,10,1,640561146,91921,-11.53,1.29,12,0.02,-1245.00,11147.00,20200,20230620,-28.96,12500,20221017,14.80,20200,-28.96,20230620,14170,1.27,20231016,20200,-28.96,20230620,12750,12.55,20221025,1.81,Y,034020,5000,32028 억,,80746964,N,N,254375,N,00,N
20231017,160350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14270,-20,5,-0.14,49138497110,3400115,92.63,14440,14730,14270,18570,10010,14290,14452.54,12.59,0,103788,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,91408,-11.46,1.28,12,0.53,-1245.00,11147.00,20200,20230620,-29.36,12450,20221013,14.62,20200,-29.36,20230620,14170,0.71,20231016,20200,-29.36,20230620,12500,14.16,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,254375,N,00,N
20231017,150349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14300,10,2,0.07,43651511010,3015965,82.17,14440,14730,14270,18570,10010,14290,14473.49,12.59,0,94581,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,91600,-11.49,1.28,12,0.47,-1245.00,11147.00,20200,20230620,-29.21,12450,20221013,14.86,20200,-29.21,20230620,14170,0.92,20231016,20200,-29.21,20230620,12500,14.40,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231017,140350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14310,20,2,0.14,38409334750,2649562,72.18,14440,14730,14300,18570,10010,14290,14496.49,12.59,0,120335,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,91664,-11.49,1.28,12,0.41,-1245.00,11147.00,20200,20230620,-29.16,12450,20221013,14.94,20200,-29.16,20230620,14170,0.99,20231016,20200,-29.16,20230620,12500,14.48,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231017,130348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14330,40,2,0.28,33931645070,2337112,63.67,14440,14730,14300,18570,10010,14290,14518.63,12.59,0,127747,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,91792,-11.51,1.29,12,0.36,-1245.00,11147.00,20200,20230620,-29.06,12450,20221013,15.10,20200,-29.06,20230620,14170,1.13,20231016,20200,-29.06,20230620,12500,14.64,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231017,120349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14430,140,2,0.98,28039091660,1926979,52.50,14440,14730,14400,18570,10010,14290,14550.82,12.59,0,151771,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,92433,-11.59,1.29,12,0.30,-1245.00,11147.00,20200,20230620,-28.56,12450,20221013,15.90,20200,-28.56,20230620,14170,1.83,20231016,20200,-28.56,20230620,12500,15.44,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231017,110345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14490,200,2,1.40,24638488390,1691607,46.09,14440,14730,14400,18570,10010,14290,14565.15,12.59,0,131546,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,92817,-11.64,1.30,12,0.26,-1245.00,11147.00,20200,20230620,-28.27,12450,20221013,16.39,20200,-28.27,20230620,14170,2.26,20231016,20200,-28.27,20230620,12500,15.92,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231017,100344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14590,300,2,2.10,17077869150,1169622,31.87,14440,14730,14440,18570,10010,14290,14601.21,12.59,0,191680,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,93458,-11.72,1.31,12,0.18,-1245.00,11147.00,20200,20230620,-27.77,12450,20221013,17.19,20200,-27.77,20230620,14170,2.96,20231016,20200,-27.77,20230620,12500,16.72,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231017,090346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14610,320,2,2.24,4464196370,305948,8.34,14440,14730,14440,18570,10010,14290,14591.45,12.59,0,106146,14743,14516,14343,14116,13943,14430,14030,32028,4280,5000,10860,10,1,640561146,93586,-11.73,1.31,12,0.05,-1245.00,11147.00,20200,20230620,-27.67,12450,20221013,17.35,20200,-27.67,20230620,14170,3.11,20231016,20200,-27.67,20230620,12500,16.88,20221017,1.74,Y,034020,5000,32028 억,,80633237,N,N,173110,N,00,N
20231016,160345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14290,-240,5,-1.65,51752030420,3612275,46.16,14390,14570,14170,18880,10180,14530,14326.69,12.49,0,610942,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,91536,-11.48,1.28,12,0.56,-1245.00,11147.00,20200,20230620,-29.26,12450,20221013,14.78,20200,-29.26,20230620,14170,0.85,20231016,20200,-29.26,20230620,12500,14.32,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,173110,N,00,N
20231016,150345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14250,-280,5,-1.93,45716071150,3189868,40.77,14390,14570,14170,18880,10180,14530,14331.55,12.49,0,542542,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,91280,-11.45,1.28,12,0.50,-1245.00,11147.00,20200,20230620,-29.46,12450,20221013,14.46,20200,-29.46,20230620,14170,0.56,20231016,20200,-29.46,20230620,12500,14.00,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231016,140345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14210,-320,5,-2.20,38236579250,2663307,34.04,14390,14570,14170,18880,10180,14530,14356.70,12.49,0,364972,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,91024,-11.41,1.27,12,0.42,-1245.00,11147.00,20200,20230620,-29.65,12450,20221013,14.14,20200,-29.65,20230620,14170,0.28,20231016,20200,-29.65,20230620,12500,13.68,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231016,130344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14280,-250,5,-1.72,32230104350,2240744,28.64,14390,14570,14230,18880,10180,14530,14383.56,12.49,0,291531,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,91472,-11.47,1.28,12,0.35,-1245.00,11147.00,20200,20230620,-29.31,12450,20221013,14.70,20200,-29.31,20230620,14230,0.35,20231016,20200,-29.31,20230620,12500,14.24,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231016,120345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14310,-220,5,-1.51,27046851400,1877203,23.99,14390,14570,14280,18880,10180,14530,14407.96,12.49,0,244216,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,91664,-11.49,1.28,12,0.29,-1245.00,11147.00,20200,20230620,-29.16,12450,20221013,14.94,20200,-29.16,20230620,14280,0.21,20231016,20200,-29.16,20230620,12500,14.48,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231016,110344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14390,-140,5,-0.96,20175108940,1397976,17.87,14390,14570,14330,18880,10180,14530,14431.55,12.49,0,217962,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,92177,-11.56,1.29,12,0.22,-1245.00,11147.00,20200,20230620,-28.76,12450,20221013,15.58,20200,-28.76,20230620,14330,0.42,20231016,20200,-28.76,20230620,12500,15.12,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231016,100340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14460,-70,5,-0.48,15078871830,1045308,13.36,14390,14570,14330,18880,10180,14530,14425.13,12.49,0,159504,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,92625,-11.61,1.30,12,0.16,-1245.00,11147.00,20200,20230620,-28.42,12450,20221013,16.14,20200,-28.42,20230620,14330,0.91,20231016,20200,-28.42,20230620,12500,15.68,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231016,090343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14480,-50,5,-0.34,3814550560,264082,3.37,14390,14570,14370,18880,10180,14530,14444.06,12.49,0,90922,15656,15092,14746,14182,13836,14920,14010,32028,4350,5000,11040,10,1,640561146,92753,-11.63,1.30,12,0.04,-1245.00,11147.00,20200,20230620,-28.32,12450,20221013,16.31,20200,-28.32,20230620,14370,0.77,20231016,20200,-28.32,20230620,12500,15.84,20221017,1.71,Y,034020,5000,32028 억,,79997538,N,N,900199,N,00,N
20231012,160350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15130,-80,5,-0.53,60454533290,3999819,126.61,15280,15440,14970,19770,10650,15210,15114.26,12.64,0,-216448,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,96917,-12.15,1.36,12,0.62,-1245.00,11147.00,20200,20230620,-25.10,12450,20221013,21.53,20200,-25.10,20230620,14750,2.58,20230104,20200,-25.10,20230620,12450,21.53,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,625077,N,00,N
20231012,150345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,-190,5,-1.25,50639365600,3350239,106.05,15280,15440,14970,19770,10650,15210,15115.15,12.64,0,-110332,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,96212,-12.06,1.35,12,0.52,-1245.00,11147.00,20200,20230620,-25.64,12450,20221013,20.64,20200,-25.64,20230620,14750,1.83,20230104,20200,-25.64,20230620,12450,20.64,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231012,140343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15040,-170,5,-1.12,40840096460,2697415,85.39,15280,15440,15030,19770,10650,15210,15140.45,12.64,0,-156477,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,96340,-12.08,1.35,12,0.42,-1245.00,11147.00,20200,20230620,-25.54,12450,20221013,20.80,20200,-25.54,20230620,14750,1.97,20230104,20200,-25.54,20230620,12450,20.80,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231012,130344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15080,-130,5,-0.85,34566629440,2280391,72.19,15280,15440,15060,19770,10650,15210,15158.20,12.64,0,-181485,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,96597,-12.11,1.35,12,0.36,-1245.00,11147.00,20200,20230620,-25.35,12450,20221013,21.12,20200,-25.35,20230620,14750,2.24,20230104,20200,-25.35,20230620,12450,21.12,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231012,120351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15110,-100,5,-0.66,27829288490,1833798,58.05,15280,15440,15100,19770,10650,15210,15175.76,12.64,0,-158025,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,96789,-12.14,1.36,12,0.29,-1245.00,11147.00,20200,20230620,-25.20,12450,20221013,21.37,20200,-25.20,20230620,14750,2.44,20230104,20200,-25.20,20230620,12450,21.37,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231012,110348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15170,-40,5,-0.26,21984188170,1447397,45.82,15280,15440,15120,19770,10650,15210,15188.77,12.64,0,-146578,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,97173,-12.18,1.36,12,0.23,-1245.00,11147.00,20200,20230620,-24.90,12450,20221013,21.85,20200,-24.90,20230620,14750,2.85,20230104,20200,-24.90,20230620,12450,21.85,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231012,100347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15150,-60,5,-0.39,16392114410,1078450,34.14,15280,15440,15120,19770,10650,15210,15199.70,12.64,0,-130230,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,97045,-12.17,1.36,12,0.17,-1245.00,11147.00,20200,20230620,-25.00,12450,20221013,21.69,20200,-25.00,20230620,14750,2.71,20230104,20200,-25.00,20230620,12450,21.69,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231012,090348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15340,130,2,0.85,1757865310,114556,3.63,15280,15440,15280,19770,10650,15210,15345.15,12.64,0,-1837,15536,15372,15116,14952,14696,15455,15035,32028,4560,5000,11550,10,1,640561146,98262,-12.32,1.38,12,0.02,-1245.00,11147.00,20200,20230620,-24.06,12450,20221013,23.21,20200,-24.06,20230620,14750,4.00,20230104,20200,-24.06,20230620,12450,23.21,20221013,1.75,Y,034020,5000,32028 억,,80974153,N,N,339665,N,00,N
20231011,160345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15210,410,2,2.77,47395197830,3130256,48.42,14950,15280,14860,19240,10360,14800,15140.94,12.59,0,332954,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,97429,-12.22,1.36,12,0.49,-1245.00,11147.00,20200,20230620,-24.70,12450,20221013,22.17,20200,-24.70,20230620,14750,3.12,20230104,20200,-24.70,20230620,12450,22.17,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,339665,N,00,N
20231011,150345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15230,430,2,2.91,43864968120,2898036,44.83,14950,15280,14860,19240,10360,14800,15136.12,12.59,0,324808,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,97557,-12.23,1.37,12,0.45,-1245.00,11147.00,20200,20230620,-24.60,12450,20221013,22.33,20200,-24.60,20230620,14750,3.25,20230104,20200,-24.60,20230620,12450,22.33,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231011,140349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15180,380,2,2.57,38492600510,2545181,39.37,14950,15240,14860,19240,10360,14800,15123.74,12.59,0,247791,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,97237,-12.19,1.36,12,0.40,-1245.00,11147.00,20200,20230620,-24.85,12450,20221013,21.93,20200,-24.85,20230620,14750,2.92,20230104,20200,-24.85,20230620,12450,21.93,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231011,130343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15100,300,2,2.03,32044854280,2120712,32.81,14950,15240,14860,19240,10360,14800,15110.44,12.59,0,224794,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,96725,-12.13,1.35,12,0.33,-1245.00,11147.00,20200,20230620,-25.25,12450,20221013,21.29,20200,-25.25,20230620,14750,2.37,20230104,20200,-25.25,20230620,12450,21.29,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231011,120351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15080,280,2,1.89,28786685530,1904941,29.47,14950,15240,14860,19240,10360,14800,15111.61,12.59,0,211768,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,96597,-12.11,1.35,12,0.30,-1245.00,11147.00,20200,20230620,-25.35,12450,20221013,21.12,20200,-25.35,20230620,14750,2.24,20230104,20200,-25.35,20230620,12450,21.12,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231011,110347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15090,290,2,1.96,24866591990,1645050,25.45,14950,15240,14860,19240,10360,14800,15116.04,12.59,0,205888,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,96661,-12.12,1.35,12,0.26,-1245.00,11147.00,20200,20230620,-25.30,12450,20221013,21.20,20200,-25.30,20230620,14750,2.31,20230104,20200,-25.30,20230620,12450,21.20,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231011,100344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15100,300,2,2.03,18776642680,1241992,19.21,14950,15240,14860,19240,10360,14800,15118.20,12.59,0,201380,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,96725,-12.13,1.35,12,0.19,-1245.00,11147.00,20200,20230620,-25.25,12450,20221013,21.29,20200,-25.25,20230620,14750,2.37,20230104,20200,-25.25,20230620,12450,21.29,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231011,090346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15050,250,2,1.69,3434525860,229504,3.55,14950,15090,14860,19240,10360,14800,14965.09,12.59,0,-16845,15540,15170,14960,14590,14380,15065,14485,32028,4440,5000,11240,10,1,640561146,96404,-12.09,1.35,12,0.04,-1245.00,11147.00,20200,20230620,-25.50,12450,20221013,20.88,20200,-25.50,20230620,14750,2.03,20230104,20200,-25.50,20230620,12450,20.88,20221013,1.75,Y,034020,5000,32028 억,,80649565,N,N,713829,N,00,N
20231010,160343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14800,-640,5,-4.15,96645279730,6433318,291.21,14950,15330,14750,20050,10810,15440,15022.90,12.64,-22576,-640140,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,94803,-11.89,1.33,12,1.00,-1245.00,11147.00,20200,20230620,-26.73,12450,20221013,18.88,20200,-26.73,20230620,14750,0.34,20231010,20200,-26.73,20230620,12450,18.88,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,713539,N,00,N
20231010,150342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14870,-570,5,-3.69,88339316440,5872233,265.82,14950,15330,14790,20050,10810,15440,15043.55,12.64,-22576,-587611,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,95251,-11.94,1.33,12,0.92,-1245.00,11147.00,20200,20230620,-26.39,12450,20221013,19.44,20200,-26.39,20230620,14750,0.81,20230104,20200,-26.39,20230620,12450,19.44,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231010,140341,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14970,-470,5,-3.04,74049046550,4910782,222.29,14950,15330,14860,20050,10810,15440,15078.85,12.64,-22576,-650967,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,95892,-12.02,1.34,12,0.77,-1245.00,11147.00,20200,20230620,-25.89,12450,20221013,20.24,20200,-25.89,20230620,14750,1.49,20230104,20200,-25.89,20230620,12450,20.24,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231010,130340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,-420,5,-2.72,57777594900,3821986,173.01,14950,15330,14950,20050,10810,15440,15117.15,12.64,-22576,-262575,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,96212,-12.06,1.35,12,0.60,-1245.00,11147.00,20200,20230620,-25.64,12450,20221013,20.64,20200,-25.64,20230620,14750,1.83,20230104,20200,-25.64,20230620,12450,20.64,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231010,120342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15140,-300,5,-1.94,50229518480,3320958,150.33,14950,15330,14950,20050,10810,15440,15124.99,12.64,-22576,-209890,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,96981,-12.16,1.36,12,0.52,-1245.00,11147.00,20200,20230620,-25.05,12450,20221013,21.61,20200,-25.05,20230620,14750,2.64,20230104,20200,-25.05,20230620,12450,21.61,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231010,110334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15260,-180,5,-1.17,44722831520,2958705,133.93,14950,15330,14950,20050,10810,15440,15115.65,12.64,-22576,-233561,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,97750,-12.26,1.37,12,0.46,-1245.00,11147.00,20200,20230620,-24.46,12450,20221013,22.57,20200,-24.46,20230620,14750,3.46,20230104,20200,-24.46,20230620,12450,22.57,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231010,100338,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15120,-320,5,-2.07,35236035690,2335786,105.73,14950,15300,14950,20050,10810,15440,15085.27,12.64,-22576,-206359,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,96853,-12.14,1.36,12,0.36,-1245.00,11147.00,20200,20230620,-25.15,12450,20221013,21.45,20200,-25.15,20230620,14750,2.51,20230104,20200,-25.15,20230620,12450,21.45,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231010,090339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15190,-250,5,-1.62,9236570310,614126,27.80,14950,15240,14950,20050,10810,15440,15040.04,12.64,-22576,188764,15766,15602,15486,15322,15206,15685,15405,32028,4610,5000,11730,10,1,640561146,97301,-12.20,1.36,12,0.10,-1245.00,11147.00,20200,20230620,-24.80,12450,20221013,22.01,20200,-24.80,20230620,14750,2.98,20230104,20200,-24.80,20230620,12450,22.01,20221013,1.81,Y,034020,5000,32028 억,,80984597,N,N,435083,N,00,N
20231006,160341,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15440,-90,5,-0.58,33691610120,2178968,71.20,15400,15650,15370,20150,10880,15530,15462.19,12.69,27921,-463940,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,98903,-12.40,1.39,12,0.34,-1245.00,11147.00,20200,20230620,-23.56,12450,20221013,24.02,20200,-23.56,20230620,14750,4.68,20230104,20200,-23.56,20230620,12450,24.02,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,435083,N,00,N
20231006,150335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15420,-110,5,-0.71,30868900140,1996172,65.23,15400,15650,15370,20150,10880,15530,15463.98,12.69,27921,-434930,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,98775,-12.39,1.38,12,0.31,-1245.00,11147.00,20200,20230620,-23.66,12450,20221013,23.86,20200,-23.66,20230620,14750,4.54,20230104,20200,-23.66,20230620,12450,23.86,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N
20231006,140336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15400,-130,5,-0.84,25917160850,1674418,54.71,15400,15650,15370,20150,10880,15530,15478.25,12.69,27921,-351335,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,98646,-12.37,1.38,12,0.26,-1245.00,11147.00,20200,20230620,-23.76,12450,20221013,23.69,20200,-23.76,20230620,14750,4.41,20230104,20200,-23.76,20230620,12450,23.69,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N
20231006,130334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15430,-100,5,-0.64,22201523200,1433312,46.83,15400,15650,15370,20150,10880,15530,15489.61,12.69,27921,-273463,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,98839,-12.39,1.38,12,0.22,-1245.00,11147.00,20200,20230620,-23.61,12450,20221013,23.94,20200,-23.61,20230620,14750,4.61,20230104,20200,-23.61,20230620,12450,23.94,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N
20231006,120331,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,-70,5,-0.45,19862742540,1281862,41.89,15400,15650,15370,20150,10880,15530,15495.17,12.69,27921,-248734,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,99031,-12.42,1.39,12,0.20,-1245.00,11147.00,20200,20230620,-23.47,12450,20221013,24.18,20200,-23.47,20230620,14750,4.81,20230104,20200,-23.47,20230620,12450,24.18,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N
20231006,110329,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15440,-90,5,-0.58,14944959660,962627,31.45,15400,15650,15390,20150,10880,15530,15525.17,12.69,27921,-179696,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,98903,-12.40,1.39,12,0.15,-1245.00,11147.00,20200,20230620,-23.56,12450,20221013,24.02,20200,-23.56,20230620,14750,4.68,20230104,20200,-23.56,20230620,12450,24.02,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N
20231006,100331,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15520,-10,5,-0.06,9861764990,634623,20.74,15400,15650,15390,20150,10880,15530,15539.59,12.69,27921,-85452,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,99415,-12.47,1.39,12,0.10,-1245.00,11147.00,20200,20230620,-23.17,12450,20221013,24.66,20200,-23.17,20230620,14750,5.22,20230104,20200,-23.17,20230620,12450,24.66,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N
20231006,090327,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15600,70,2,0.45,1909375620,123303,4.03,15400,15650,15390,20150,10880,15530,15484.51,12.69,27921,3430,16243,15886,15693,15336,15143,15790,15240,32028,4620,5000,11800,10,1,640561146,99928,-12.53,1.40,12,0.02,-1245.00,11147.00,20200,20230620,-22.77,12450,20221013,25.30,20200,-22.77,20230620,14750,5.76,20230104,20200,-22.77,20230620,12450,25.30,20221013,1.83,Y,034020,5000,32028 억,,81311835,N,N,476010,N,00,N