KissMeData/034020/price/prices-20240901.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
20240930,160427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17910,-140,5,-0.78,41574434090,2302810,107.81,18170,18310,17850,23450,12640,18050,18054.36,21.01,0,-104724,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,114725,205.86,1.61,12,0.36,87.00,11114.00,25000,20240718,-28.36,13350,20231031,34.16,25000,-28.36,20240718,14300,25.24,20240125,25000,-28.36,20240718,13350,34.16,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,1831,N,00,N
20240930,150433,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18030,-20,5,-0.11,34985405700,1935339,90.60,18170,18310,17850,23450,12640,18050,18077.16,21.01,0,-97219,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,115493,207.24,1.62,12,0.30,87.00,11114.00,25000,20240718,-27.88,13350,20231031,35.06,25000,-27.88,20240718,14300,26.08,20240125,25000,-27.88,20240718,13350,35.06,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240930,140431,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,120,2,0.66,29826582570,1650296,77.26,18170,18310,17850,23450,12640,18050,18073.49,21.01,0,-61774,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,116390,208.85,1.63,12,0.26,87.00,11114.00,25000,20240718,-27.32,13350,20231031,36.10,25000,-27.32,20240718,14300,27.06,20240125,25000,-27.32,20240718,13350,36.10,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240930,130431,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18290,240,2,1.33,27460801530,1520425,71.18,18170,18310,17850,23450,12640,18050,18061.28,21.01,0,-68897,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,117159,210.23,1.65,12,0.24,87.00,11114.00,25000,20240718,-26.84,13350,20231031,37.00,25000,-26.84,20240718,14300,27.90,20240125,25000,-26.84,20240718,13350,37.00,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240930,120429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,30,2,0.17,21491298060,1192958,55.85,18170,18250,17850,23450,12640,18050,18015.10,21.01,0,-176082,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,115813,207.82,1.63,12,0.19,87.00,11114.00,25000,20240718,-27.68,13350,20231031,35.43,25000,-27.68,20240718,14300,26.43,20240125,25000,-27.68,20240718,13350,35.43,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240930,110428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18020,-30,5,-0.17,18576777350,1031226,48.28,18170,18250,17850,23450,12640,18050,18014.22,21.01,0,-157804,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,115429,207.13,1.62,12,0.16,87.00,11114.00,25000,20240718,-27.92,13350,20231031,34.98,25000,-27.92,20240718,14300,26.01,20240125,25000,-27.92,20240718,13350,34.98,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240930,100425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,-40,5,-0.22,12952487540,718682,33.65,18170,18250,17850,23450,12640,18050,18022.51,21.01,0,-133564,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,115365,207.01,1.62,12,0.11,87.00,11114.00,25000,20240718,-27.96,13350,20231031,34.91,25000,-27.96,20240718,14300,25.94,20240125,25000,-27.96,20240718,13350,34.91,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240930,090413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,0,3,0.00,3147817450,173525,8.12,18170,18250,18000,23450,12640,18050,18141.05,21.01,0,-26389,18676,18362,18206,17892,17736,18285,17815,32028,5400,5000,13710,10,1,640561146,115621,207.47,1.62,12,0.03,87.00,11114.00,25000,20240718,-27.80,13350,20231031,35.21,25000,-27.80,20240718,14300,26.22,20240125,25000,-27.80,20240718,13350,35.21,20231031,1.67,N,034020,5000,32028 억,,134608696,N,N,16120,N,00,N
20240927,160426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,-400,5,-2.17,38173180760,2095894,82.97,18470,18520,18050,23950,12920,18450,18214.07,21.04,0,28687,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,115621,207.47,1.62,12,0.33,87.00,11114.00,25000,20240718,-27.80,13350,20231031,35.21,25000,-27.80,20240718,14300,26.22,20240125,25000,-27.80,20240718,13350,35.21,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,16120,N,00,N
20240927,150430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,-320,5,-1.73,34523653360,1893959,74.98,18470,18520,18050,23950,12920,18450,18228.01,21.04,0,41287,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,116134,208.39,1.63,12,0.30,87.00,11114.00,25000,20240718,-27.48,13350,20231031,35.81,25000,-27.48,20240718,14300,26.78,20240125,25000,-27.48,20240718,13350,35.81,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240927,140433,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18240,-210,5,-1.14,29427768470,1613092,63.86,18470,18520,18050,23950,12920,18450,18242.76,21.04,0,5742,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,116838,209.66,1.64,12,0.25,87.00,11114.00,25000,20240718,-27.04,13350,20231031,36.63,25000,-27.04,20240718,14300,27.55,20240125,25000,-27.04,20240718,13350,36.63,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240927,130430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,-260,5,-1.41,26012668360,1425769,56.44,18470,18520,18050,23950,12920,18450,18244.30,21.04,0,-27735,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,116518,209.08,1.64,12,0.22,87.00,11114.00,25000,20240718,-27.24,13350,20231031,36.25,25000,-27.24,20240718,14300,27.20,20240125,25000,-27.24,20240718,13350,36.25,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240927,120428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18190,-260,5,-1.41,23947633750,1312198,51.95,18470,18520,18050,23950,12920,18450,18249.64,21.04,0,-38738,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,116518,209.08,1.64,12,0.20,87.00,11114.00,25000,20240718,-27.24,13350,20231031,36.25,25000,-27.24,20240718,14300,27.20,20240125,25000,-27.24,20240718,13350,36.25,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240927,110430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,-350,5,-1.90,20199309710,1105457,43.76,18470,18520,18060,23950,12920,18450,18271.96,21.04,0,-50389,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,115942,208.05,1.63,12,0.17,87.00,11114.00,25000,20240718,-27.60,13350,20231031,35.58,25000,-27.60,20240718,14300,26.57,20240125,25000,-27.60,20240718,13350,35.58,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240927,100428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18280,-170,5,-0.92,12232319860,667265,26.42,18470,18520,18250,23950,12920,18450,18331.59,21.04,0,-23024,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,117095,210.11,1.64,12,0.10,87.00,11114.00,25000,20240718,-26.88,13350,20231031,36.93,25000,-26.88,20240718,14300,27.83,20240125,25000,-26.88,20240718,13350,36.93,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240927,090428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18450,0,3,0.00,2577384300,139800,5.53,18470,18520,18340,23950,12920,18450,18435.98,21.04,0,2318,18803,18626,18303,18126,17803,18715,18215,32028,5500,5000,14020,10,1,640561146,118184,212.07,1.66,12,0.02,87.00,11114.00,25000,20240718,-26.20,13350,20231031,38.20,25000,-26.20,20240718,14300,29.02,20240125,25000,-26.20,20240718,13350,38.20,20231031,1.68,N,034020,5000,32028 억,,134796080,N,N,2155,N,00,N
20240926,160422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18450,350,2,1.93,45436635540,2478469,106.25,18110,18480,17980,23500,12670,18100,18332.13,20.99,0,460295,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,118184,212.07,1.66,12,0.39,87.00,11114.00,25000,20240718,-26.20,13350,20231031,38.20,25000,-26.20,20240718,14300,29.02,20240125,25000,-26.20,20240718,13350,38.20,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,2155,N,00,N
20240926,150421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18360,260,2,1.44,40863824950,2230154,95.61,18110,18480,17980,23500,12670,18100,18323.34,20.99,0,358713,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,117607,211.03,1.65,12,0.35,87.00,11114.00,25000,20240718,-26.56,13350,20231031,37.53,25000,-26.56,20240718,14300,28.39,20240125,25000,-26.56,20240718,13350,37.53,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240926,140426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18450,350,2,1.93,35653542740,1947044,83.47,18110,18480,17980,23500,12670,18100,18311.65,20.99,0,326818,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,118184,212.07,1.66,12,0.30,87.00,11114.00,25000,20240718,-26.20,13350,20231031,38.20,25000,-26.20,20240718,14300,29.02,20240125,25000,-26.20,20240718,13350,38.20,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240926,130428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18390,290,2,1.60,29233792710,1598716,68.54,18110,18450,17980,23500,12670,18100,18285.82,20.99,0,252434,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,117799,211.38,1.65,12,0.25,87.00,11114.00,25000,20240718,-26.44,13350,20231031,37.75,25000,-26.44,20240718,14300,28.60,20240125,25000,-26.44,20240718,13350,37.75,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240926,120428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18350,250,2,1.38,26275745780,1437670,61.63,18110,18450,17980,23500,12670,18100,18276.64,20.99,0,228164,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,117543,210.92,1.65,12,0.22,87.00,11114.00,25000,20240718,-26.60,13350,20231031,37.45,25000,-26.60,20240718,14300,28.32,20240125,25000,-26.60,20240718,13350,37.45,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240926,110428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18390,290,2,1.60,22273000730,1219791,52.29,18110,18450,17980,23500,12670,18100,18259.71,20.99,0,175515,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,117799,211.38,1.65,12,0.19,87.00,11114.00,25000,20240718,-26.44,13350,20231031,37.75,25000,-26.44,20240718,14300,28.60,20240125,25000,-26.44,20240718,13350,37.75,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240926,100429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18310,210,2,1.16,13648582690,750593,32.18,18110,18360,17980,23500,12670,18100,18183.76,20.99,0,15875,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,117287,210.46,1.65,12,0.12,87.00,11114.00,25000,20240718,-26.76,13350,20231031,37.15,25000,-26.76,20240718,14300,28.04,20240125,25000,-26.76,20240718,13350,37.15,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240926,090425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18080,-20,5,-0.11,2204927770,122089,5.23,18110,18120,17980,23500,12670,18100,18059.94,20.99,0,-20643,18806,18452,18266,17912,17726,18360,17820,32028,5400,5000,13750,10,1,640561146,115813,207.82,1.63,12,0.02,87.00,11114.00,25000,20240718,-27.68,13350,20231031,35.43,25000,-27.68,20240718,14300,26.43,20240125,25000,-27.68,20240718,13350,35.43,20231031,1.67,N,034020,5000,32028 억,,134440685,N,N,1963,N,00,N
20240925,160423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,-60,5,-0.33,42408761490,2311926,87.13,18340,18620,18080,23600,12720,18160,18345.30,20.98,0,127666,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,115942,208.05,1.63,12,0.36,87.00,11114.00,25000,20240718,-27.60,13350,20231031,35.58,25000,-27.60,20240718,14300,26.57,20240125,25000,-27.60,20240718,13350,35.58,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,1963,N,00,N
20240925,150426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,-60,5,-0.33,38657848960,2104887,79.33,18340,18620,18080,23600,12720,18160,18365.79,20.98,0,131258,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,115942,208.05,1.63,12,0.33,87.00,11114.00,25000,20240718,-27.60,13350,20231031,35.58,25000,-27.60,20240718,14300,26.57,20240125,25000,-27.60,20240718,13350,35.58,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240925,140427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18250,90,2,0.50,32735437010,1779240,67.05,18340,18620,18220,23600,12720,18160,18398.59,20.98,0,139010,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,116902,209.77,1.64,12,0.28,87.00,11114.00,25000,20240718,-27.00,13350,20231031,36.70,25000,-27.00,20240718,14300,27.62,20240125,25000,-27.00,20240718,13350,36.70,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240925,130426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18240,80,2,0.44,29395249580,1596278,60.16,18340,18620,18240,23600,12720,18160,18414.92,20.98,0,128458,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,116838,209.66,1.64,12,0.25,87.00,11114.00,25000,20240718,-27.04,13350,20231031,36.63,25000,-27.04,20240718,14300,27.55,20240125,25000,-27.04,20240718,13350,36.63,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240925,120426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18290,130,2,0.72,26860998590,1457670,54.94,18340,18620,18280,23600,12720,18160,18427.41,20.98,0,129719,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,117159,210.23,1.65,12,0.23,87.00,11114.00,25000,20240718,-26.84,13350,20231031,37.00,25000,-26.84,20240718,14300,27.90,20240125,25000,-26.84,20240718,13350,37.00,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240925,110424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18380,220,2,1.21,24164044960,1310560,49.39,18340,18620,18300,23600,12720,18160,18438.02,20.98,0,136485,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,117735,211.26,1.65,12,0.20,87.00,11114.00,25000,20240718,-26.48,13350,20231031,37.68,25000,-26.48,20240718,14300,28.53,20240125,25000,-26.48,20240718,13350,37.68,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240925,100426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18380,220,2,1.21,20155569130,1092259,41.16,18340,18620,18300,23600,12720,18160,18453.19,20.98,0,120059,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,117735,211.26,1.65,12,0.17,87.00,11114.00,25000,20240718,-26.48,13350,20231031,37.68,25000,-26.48,20240718,14300,28.53,20240125,25000,-26.48,20240718,13350,37.68,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240925,090425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18540,380,2,2.09,7483298830,404638,15.25,18340,18620,18340,23600,12720,18160,18494.08,20.98,0,117271,18653,18406,18083,17836,17513,18245,17675,32028,5440,5000,13800,10,1,640561146,118760,213.10,1.67,12,0.06,87.00,11114.00,25000,20240718,-25.84,13350,20231031,38.88,25000,-25.84,20240718,14300,29.65,20240125,25000,-25.84,20240718,13350,38.88,20231031,1.68,N,034020,5000,32028 억,,134413308,N,N,8548,N,00,N
20240924,160423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18160,-40,5,-0.22,47102583760,2616092,66.66,18250,18330,17760,23650,12740,18200,18004.64,21.02,0,86399,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,116326,208.74,1.63,12,0.41,87.00,11114.00,25000,20240718,-27.36,13350,20231031,36.03,25000,-27.36,20240718,14300,26.99,20240125,25000,-27.36,20240718,13350,36.03,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,8548,N,00,N
20240924,150422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18090,-110,5,-0.60,43281522870,2405477,61.29,18250,18330,17760,23650,12740,18200,17992.89,21.02,0,-26455,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,115878,207.93,1.63,12,0.38,87.00,11114.00,25000,20240718,-27.64,13350,20231031,35.51,25000,-27.64,20240718,14300,26.50,20240125,25000,-27.64,20240718,13350,35.51,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240924,140422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,-140,5,-0.77,37687940450,2096271,53.41,18250,18330,17760,23650,12740,18200,17978.54,21.02,0,-77427,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,115685,207.59,1.62,12,0.33,87.00,11114.00,25000,20240718,-27.76,13350,20231031,35.28,25000,-27.76,20240718,14300,26.29,20240125,25000,-27.76,20240718,13350,35.28,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240924,130423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17900,-300,5,-1.65,32703663180,1819024,46.35,18250,18330,17760,23650,12740,18200,17978.66,21.02,0,-123670,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,114660,205.75,1.61,12,0.28,87.00,11114.00,25000,20240718,-28.40,13350,20231031,34.08,25000,-28.40,20240718,14300,25.17,20240125,25000,-28.40,20240718,13350,34.08,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240924,120423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17770,-430,5,-2.36,29578609190,1643450,41.87,18250,18330,17770,23650,12740,18200,17997.85,21.02,0,-130519,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,113828,204.25,1.60,12,0.26,87.00,11114.00,25000,20240718,-28.92,13350,20231031,33.11,25000,-28.92,20240718,14300,24.27,20240125,25000,-28.92,20240718,13350,33.11,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240924,110424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17830,-370,5,-2.03,25001999940,1386559,35.33,18250,18330,17820,23650,12740,18200,18031.66,21.02,0,-105794,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,114212,204.94,1.60,12,0.22,87.00,11114.00,25000,20240718,-28.68,13350,20231031,33.56,25000,-28.68,20240718,14300,24.69,20240125,25000,-28.68,20240718,13350,33.56,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240924,100421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17980,-220,5,-1.21,16441371970,908164,23.14,18250,18330,17900,23650,12740,18200,18103.94,21.02,0,-18783,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,115173,206.67,1.62,12,0.14,87.00,11114.00,25000,20240718,-28.08,13350,20231031,34.68,25000,-28.08,20240718,14300,25.73,20240125,25000,-28.08,20240718,13350,34.68,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240924,090422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18230,30,2,0.16,2729170780,149668,3.81,18250,18330,18160,23650,12740,18200,18234.89,21.02,0,-35186,18946,18572,18346,17972,17746,18460,17860,32028,5450,5000,13830,10,1,640561146,116774,209.54,1.64,12,0.02,87.00,11114.00,25000,20240718,-27.08,13350,20231031,36.55,25000,-27.08,20240718,14300,27.48,20240125,25000,-27.08,20240718,13350,36.55,20231031,1.65,N,034020,5000,32028 억,,134622597,N,N,1215,N,00,N
20240923,160422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18200,240,2,1.34,71220329880,3882540,72.52,18300,18720,18120,23300,12580,17960,18344.35,21.03,0,199761,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,116582,209.20,1.64,12,0.61,87.00,11114.00,25000,20240718,-27.20,13350,20231031,36.33,25000,-27.20,20240718,14300,27.27,20240125,25000,-27.20,20240718,13350,36.33,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,1215,N,00,N
20240923,150423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18230,270,2,1.50,65737767790,3581148,66.89,18300,18720,18120,23300,12580,17960,18356.79,21.03,0,99379,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,116774,209.54,1.64,12,0.56,87.00,11114.00,25000,20240718,-27.08,13350,20231031,36.55,25000,-27.08,20240718,14300,27.48,20240125,25000,-27.08,20240718,13350,36.55,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240923,140426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18330,370,2,2.06,61149998810,3330240,62.20,18300,18720,18120,23300,12580,17960,18362.23,21.03,0,79509,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,117415,210.69,1.65,12,0.52,87.00,11114.00,25000,20240718,-26.68,13350,20231031,37.30,25000,-26.68,20240718,14300,28.18,20240125,25000,-26.68,20240718,13350,37.30,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240923,130423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18340,380,2,2.12,56515232430,3077090,57.47,18300,18720,18120,23300,12580,17960,18366.66,21.03,0,83687,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,117479,210.80,1.65,12,0.48,87.00,11114.00,25000,20240718,-26.64,13350,20231031,37.38,25000,-26.64,20240718,14300,28.25,20240125,25000,-26.64,20240718,13350,37.38,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240923,120422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18320,360,2,2.00,52515960260,2859019,53.40,18300,18720,18120,23300,12580,17960,18368.74,21.03,0,94811,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,117351,210.57,1.65,12,0.45,87.00,11114.00,25000,20240718,-26.72,13350,20231031,37.23,25000,-26.72,20240718,14300,28.11,20240125,25000,-26.72,20240718,13350,37.23,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240923,110423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18460,500,2,2.78,45931031880,2501222,46.72,18300,18720,18120,23300,12580,17960,18363.69,21.03,0,113224,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,118248,212.18,1.66,12,0.39,87.00,11114.00,25000,20240718,-26.16,13350,20231031,38.28,25000,-26.16,20240718,14300,29.09,20240125,25000,-26.16,20240718,13350,38.28,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240923,100421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18240,280,2,1.56,34703981940,1889959,35.30,18300,18720,18120,23300,12580,17960,18362.62,21.03,0,10905,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,116838,209.66,1.64,12,0.30,87.00,11114.00,25000,20240718,-27.04,13350,20231031,36.63,25000,-27.04,20240718,14300,27.55,20240125,25000,-27.04,20240718,13350,36.63,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240923,090420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18450,490,2,2.73,14818797590,799743,14.94,18300,18720,18300,23300,12580,17960,18530.55,21.03,0,138588,19073,18516,18233,17676,17393,18375,17535,32028,5340,5000,13640,10,1,640561146,118184,212.07,1.66,12,0.12,87.00,11114.00,25000,20240718,-26.20,13350,20231031,38.20,25000,-26.20,20240718,14300,29.02,20240125,25000,-26.20,20240718,13350,38.20,20231031,1.67,N,034020,5000,32028 억,,134705877,N,N,7631,N,00,N
20240913,160403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18160,450,2,2.54,103348683670,5680256,127.13,18290,18670,17820,23000,12400,17710,18194.46,21.03,0,-550,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,116326,208.74,1.63,12,0.89,87.00,11114.00,25000,20240718,-27.36,13350,20231031,36.03,25000,-27.36,20240718,14300,26.99,20240125,25000,-27.36,20240718,13350,36.03,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,5150,N,00,N
20240913,150407,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,420,2,2.37,98007230110,5386010,120.55,18290,18670,17820,23000,12400,17710,18196.63,21.03,0,-69463,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,116134,208.39,1.63,12,0.84,87.00,11114.00,25000,20240718,-27.48,13350,20231031,35.81,25000,-27.48,20240718,14300,26.78,20240125,25000,-27.48,20240718,13350,35.81,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240913,140408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18140,430,2,2.43,86879867980,4774223,106.85,18290,18670,17820,23000,12400,17710,18197.70,21.03,0,-216468,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,116198,208.51,1.63,12,0.75,87.00,11114.00,25000,20240718,-27.44,13350,20231031,35.88,25000,-27.44,20240718,14300,26.85,20240125,25000,-27.44,20240718,13350,35.88,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240913,130404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,410,2,2.32,81339158090,4468863,100.02,18290,18670,17820,23000,12400,17710,18201.31,21.03,0,-258538,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,116070,208.28,1.63,12,0.70,87.00,11114.00,25000,20240718,-27.52,13350,20231031,35.73,25000,-27.52,20240718,14300,26.71,20240125,25000,-27.52,20240718,13350,35.73,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240913,120405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17970,260,2,1.47,75990136910,4172893,93.40,18290,18670,17820,23000,12400,17710,18210.42,21.03,0,-322843,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,115109,206.55,1.62,12,0.65,87.00,11114.00,25000,20240718,-28.12,13350,20231031,34.61,25000,-28.12,20240718,14300,25.66,20240125,25000,-28.12,20240718,13350,34.61,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240913,110407,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18020,310,2,1.75,71966066110,3949502,88.40,18290,18670,17820,23000,12400,17710,18221.55,21.03,0,-348177,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,115429,207.13,1.62,12,0.62,87.00,11114.00,25000,20240718,-27.92,13350,20231031,34.98,25000,-27.92,20240718,14300,26.01,20240125,25000,-27.92,20240718,13350,34.98,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240913,100406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17960,250,2,1.41,64596761000,3539592,79.22,18290,18670,17820,23000,12400,17710,18249.78,21.03,0,-416956,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,115045,206.44,1.62,12,0.55,87.00,11114.00,25000,20240718,-28.16,13350,20231031,34.53,25000,-28.16,20240718,14300,25.59,20240125,25000,-28.16,20240718,13350,34.53,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240913,090408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18330,620,2,3.50,22563754970,1224655,27.41,18290,18670,18280,23000,12400,17710,18424.58,21.03,0,-189977,18516,18112,17306,16902,16096,18315,17105,32028,5290,5000,13450,10,1,640561146,117415,210.69,1.65,12,0.19,87.00,11114.00,25000,20240718,-26.68,13350,20231031,37.30,25000,-26.68,20240718,14300,28.18,20240125,25000,-26.68,20240718,13350,37.30,20231031,1.69,N,034020,5000,32028 억,,134727112,N,N,8388,N,00,N
20240912,160403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,1340,2,8.19,71926317110,4172823,206.16,16500,17710,16500,21250,11460,16370,17235.42,20.90,0,915615,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,113443,203.56,1.59,12,0.65,87.00,11114.00,25000,20240718,-29.16,13350,20231031,32.66,25000,-29.16,20240718,14300,23.85,20240125,25000,-29.16,20240718,13350,32.66,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,8387,N,00,N
20240912,150404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17330,960,2,5.86,51656156740,3022080,149.31,16500,17400,16500,21250,11460,16370,17092.92,20.90,0,562320,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,111009,199.20,1.56,12,0.47,87.00,11114.00,25000,20240718,-30.68,13350,20231031,29.81,25000,-30.68,20240718,14300,21.19,20240125,25000,-30.68,20240718,13350,29.81,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240912,140406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17280,910,2,5.56,47346349380,2772691,136.98,16500,17400,16500,21250,11460,16370,17075.96,20.90,0,521527,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,110689,198.62,1.55,12,0.43,87.00,11114.00,25000,20240718,-30.88,13350,20231031,29.44,25000,-30.88,20240718,14300,20.84,20240125,25000,-30.88,20240718,13350,29.44,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240912,130404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17330,960,2,5.86,40187670000,2359816,116.59,16500,17370,16500,21250,11460,16370,17030.00,20.90,0,494693,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,111009,199.20,1.56,12,0.37,87.00,11114.00,25000,20240718,-30.68,13350,20231031,29.81,25000,-30.68,20240718,14300,21.19,20240125,25000,-30.68,20240718,13350,29.81,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240912,120403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17230,860,2,5.25,32978174940,1943025,95.99,16500,17270,16500,21250,11460,16370,16972.59,20.90,0,363788,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,110369,198.05,1.55,12,0.30,87.00,11114.00,25000,20240718,-31.08,13350,20231031,29.06,25000,-31.08,20240718,14300,20.49,20240125,25000,-31.08,20240718,13350,29.06,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240912,110403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17170,800,2,4.89,26462195410,1563738,77.26,16500,17250,16500,21250,11460,16370,16922.40,20.90,0,305747,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,109984,197.36,1.54,12,0.24,87.00,11114.00,25000,20240718,-31.32,13350,20231031,28.61,25000,-31.32,20240718,14300,20.07,20240125,25000,-31.32,20240718,13350,28.61,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240912,100403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16840,470,2,2.87,12839733960,766463,37.87,16500,16930,16500,21250,11460,16370,16751.93,20.90,0,152235,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,107870,193.56,1.52,12,0.12,87.00,11114.00,25000,20240718,-32.64,13350,20231031,26.14,25000,-32.64,20240718,14300,17.76,20240125,25000,-32.64,20240718,13350,26.14,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240912,090404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16700,330,2,2.02,2152179230,129699,6.41,16500,16710,16500,21250,11460,16370,16593.65,20.90,0,43658,17056,16712,16486,16142,15916,16600,16030,32028,4880,5000,12440,10,1,640561146,106974,191.95,1.50,12,0.02,87.00,11114.00,25000,20240718,-33.20,13350,20231031,25.09,25000,-33.20,20240718,14300,16.78,20240125,25000,-33.20,20240718,13350,25.09,20231031,1.69,N,034020,5000,32028 억,,133897219,N,N,20292,N,00,N
20240911,160357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16370,-190,5,-1.15,33129475550,2011081,127.64,16700,16830,16260,21500,11600,16560,16473.92,20.93,0,-251793,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,104860,188.16,1.47,12,0.31,87.00,11114.00,25000,20240718,-34.52,13350,20231031,22.62,25000,-34.52,20240718,14300,14.48,20240125,25000,-34.52,20240718,13350,22.62,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,20292,N,00,N
20240911,150359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16360,-200,5,-1.21,30317783090,1839270,116.74,16700,16830,16260,21500,11600,16560,16483.56,20.93,0,-298413,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,104796,188.05,1.47,12,0.29,87.00,11114.00,25000,20240718,-34.56,13350,20231031,22.55,25000,-34.56,20240718,14300,14.41,20240125,25000,-34.56,20240718,13350,22.55,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240911,140359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16380,-180,5,-1.09,26281148510,1592189,101.05,16700,16830,16300,21500,11600,16560,16506.27,20.93,0,-271613,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,104924,188.28,1.47,12,0.25,87.00,11114.00,25000,20240718,-34.48,13350,20231031,22.70,25000,-34.48,20240718,14300,14.55,20240125,25000,-34.48,20240718,13350,22.70,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240911,130358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16440,-120,5,-0.72,20217897760,1221975,77.56,16700,16830,16420,21500,11600,16560,16545.25,20.93,0,-202590,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,105308,188.97,1.48,12,0.19,87.00,11114.00,25000,20240718,-34.24,13350,20231031,23.15,25000,-34.24,20240718,14300,14.97,20240125,25000,-34.24,20240718,13350,23.15,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240911,120401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16460,-100,5,-0.60,17557945500,1060231,67.29,16700,16830,16430,21500,11600,16560,16560.49,20.93,0,-130922,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,105436,189.20,1.48,12,0.17,87.00,11114.00,25000,20240718,-34.16,13350,20231031,23.30,25000,-34.16,20240718,14300,15.10,20240125,25000,-34.16,20240718,13350,23.30,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240911,110355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16490,-70,5,-0.42,14096900170,850092,53.95,16700,16830,16430,21500,11600,16560,16582.82,20.93,0,-75380,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,105629,189.54,1.48,12,0.13,87.00,11114.00,25000,20240718,-34.04,13350,20231031,23.52,25000,-34.04,20240718,14300,15.31,20240125,25000,-34.04,20240718,13350,23.52,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240911,100357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16640,80,2,0.48,10042543610,605010,38.40,16700,16830,16430,21500,11600,16560,16599.03,20.93,0,-46612,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,106589,191.26,1.50,12,0.09,87.00,11114.00,25000,20240718,-33.44,13350,20231031,24.64,25000,-33.44,20240718,14300,16.36,20240125,25000,-33.44,20240718,13350,24.64,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240911,090401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16600,40,2,0.24,1869795030,111950,7.11,16700,16830,16570,21500,11600,16560,16703.21,20.93,0,1957,17120,16840,16690,16410,16260,16765,16335,32028,4940,5000,12580,10,1,640561146,106333,190.80,1.49,12,0.02,87.00,11114.00,25000,20240718,-33.60,13350,20231031,24.34,25000,-33.60,20240718,14300,16.08,20240125,25000,-33.60,20240718,13350,24.34,20231031,1.70,N,034020,5000,32028 억,,134091103,N,N,7865,N,00,N
20240910,160357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16560,-240,5,-1.43,26028417650,1558710,85.19,16910,16970,16540,21800,11760,16800,16699.14,20.96,0,-236090,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,106077,190.34,1.49,12,0.24,87.00,11114.00,25000,20240718,-33.76,13350,20231031,24.04,25000,-33.76,20240718,14300,15.80,20240125,25000,-33.76,20240718,13350,24.04,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,7865,N,00,N
20240910,150400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16600,-200,5,-1.19,23089107370,1381394,75.50,16910,16970,16540,21800,11760,16800,16714.33,20.96,0,-210882,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,106333,190.80,1.49,12,0.22,87.00,11114.00,25000,20240718,-33.60,13350,20231031,24.34,25000,-33.60,20240718,14300,16.08,20240125,25000,-33.60,20240718,13350,24.34,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240910,140358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16590,-210,5,-1.25,19404787960,1159602,63.38,16910,16970,16540,21800,11760,16800,16733.99,20.96,0,-221484,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,106269,190.69,1.49,12,0.18,87.00,11114.00,25000,20240718,-33.64,13350,20231031,24.27,25000,-33.64,20240718,14300,16.01,20240125,25000,-33.64,20240718,13350,24.27,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240910,130358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16630,-170,5,-1.01,16348698290,975357,53.31,16910,16970,16580,21800,11760,16800,16761.75,20.96,0,-212757,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,106525,191.15,1.50,12,0.15,87.00,11114.00,25000,20240718,-33.48,13350,20231031,24.57,25000,-33.48,20240718,14300,16.29,20240125,25000,-33.48,20240718,13350,24.57,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240910,120356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16630,-170,5,-1.01,14035017200,836059,45.70,16910,16970,16600,21800,11760,16800,16787.11,20.96,0,-189852,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,106525,191.15,1.50,12,0.13,87.00,11114.00,25000,20240718,-33.48,13350,20231031,24.57,25000,-33.48,20240718,14300,16.29,20240125,25000,-33.48,20240718,13350,24.57,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240910,110356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16770,-30,5,-0.18,10622908940,631256,34.50,16910,16970,16660,21800,11760,16800,16828.22,20.96,0,-141409,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,107422,192.76,1.51,12,0.10,87.00,11114.00,25000,20240718,-32.92,13350,20231031,25.62,25000,-32.92,20240718,14300,17.27,20240125,25000,-32.92,20240718,13350,25.62,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240910,100358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16840,40,2,0.24,7744854320,460201,25.15,16910,16970,16660,21800,11760,16800,16829.31,20.96,0,-101467,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,107870,193.56,1.52,12,0.07,87.00,11114.00,25000,20240718,-32.64,13350,20231031,26.14,25000,-32.64,20240718,14300,17.76,20240125,25000,-32.64,20240718,13350,26.14,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240910,090357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16810,10,2,0.06,2524458360,149541,8.17,16910,16970,16760,21800,11760,16800,16881.54,20.96,0,-59702,17386,17092,16596,16302,15806,17240,16450,32028,5000,5000,12760,10,1,640561146,107678,193.22,1.51,12,0.02,87.00,11114.00,25000,20240718,-32.76,13350,20231031,25.92,25000,-32.76,20240718,14300,17.55,20240125,25000,-32.76,20240718,13350,25.92,20231031,1.72,N,034020,5000,32028 억,,134278116,N,N,5359,N,00,N
20240909,160350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16800,230,2,1.39,30038503690,1810269,84.52,16150,16890,16100,21500,11600,16570,16593.16,20.92,0,157192,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,107614,193.10,1.51,12,0.28,87.00,11114.00,25000,20240718,-32.80,13350,20231031,25.84,25000,-32.80,20240718,14300,17.48,20240125,25000,-32.80,20240718,13350,25.84,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,5359,N,00,N
20240909,150354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16780,210,2,1.27,28078584280,1693544,79.07,16150,16890,16100,21500,11600,16570,16579.78,20.92,0,139720,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,107486,192.87,1.51,12,0.26,87.00,11114.00,25000,20240718,-32.88,13350,20231031,25.69,25000,-32.88,20240718,14300,17.34,20240125,25000,-32.88,20240718,13350,25.69,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240909,140354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16810,240,2,1.45,25693650820,1551862,72.45,16150,16890,16100,21500,11600,16570,16556.66,20.92,0,144144,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,107678,193.22,1.51,12,0.24,87.00,11114.00,25000,20240718,-32.76,13350,20231031,25.92,25000,-32.76,20240718,14300,17.55,20240125,25000,-32.76,20240718,13350,25.92,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240909,130352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16750,180,2,1.09,21721727050,1315596,61.42,16150,16790,16100,21500,11600,16570,16510.92,20.92,0,123052,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,107294,192.53,1.51,12,0.21,87.00,11114.00,25000,20240718,-33.00,13350,20231031,25.47,25000,-33.00,20240718,14300,17.13,20240125,25000,-33.00,20240718,13350,25.47,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240909,120351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16770,200,2,1.21,19879578220,1205687,56.29,16150,16770,16100,21500,11600,16570,16488.14,20.92,0,127468,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,107422,192.76,1.51,12,0.19,87.00,11114.00,25000,20240718,-32.92,13350,20231031,25.62,25000,-32.92,20240718,14300,17.27,20240125,25000,-32.92,20240718,13350,25.62,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240909,110352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16700,130,2,0.78,17665167370,1073334,50.11,16150,16730,16100,21500,11600,16570,16458.17,20.92,0,123773,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,106974,191.95,1.50,12,0.17,87.00,11114.00,25000,20240718,-33.20,13350,20231031,25.09,25000,-33.20,20240718,14300,16.78,20240125,25000,-33.20,20240718,13350,25.09,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240909,100356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16620,50,2,0.30,13515109660,824099,38.48,16150,16660,16100,21500,11600,16570,16399.77,20.92,0,102210,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,106461,191.03,1.50,12,0.13,87.00,11114.00,25000,20240718,-33.52,13350,20231031,24.49,25000,-33.52,20240718,14300,16.22,20240125,25000,-33.52,20240718,13350,24.49,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240909,090350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16200,-370,5,-2.23,2680280530,165283,7.72,16150,16370,16110,21500,11600,16570,16215.35,20.92,0,33889,17050,16810,16650,16410,16250,16730,16330,32028,4930,5000,12590,10,1,640561146,103771,186.21,1.46,12,0.03,87.00,11114.00,25000,20240718,-35.20,13350,20231031,21.35,25000,-35.20,20240718,14300,13.29,20240125,25000,-35.20,20240718,13350,21.35,20231031,1.74,N,034020,5000,32028 억,,133999296,N,N,4002,N,00,N
20240906,160348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16570,-50,5,-0.30,35039905740,2100184,67.37,16620,16890,16490,21600,11640,16620,16684.91,20.93,0,-21420,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,106141,190.46,1.49,12,0.33,87.00,11114.00,25000,20240718,-33.72,13350,20231031,24.12,25000,-33.72,20240718,14300,15.87,20240125,25000,-33.72,20240718,13350,24.12,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,4002,N,00,N
20240906,150354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16650,30,2,0.18,31763774770,1902757,61.04,16620,16890,16490,21600,11640,16620,16693.62,20.93,0,-43773,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,106653,191.38,1.50,12,0.30,87.00,11114.00,25000,20240718,-33.40,13350,20231031,24.72,25000,-33.40,20240718,14300,16.43,20240125,25000,-33.40,20240718,13350,24.72,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240906,140354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16720,100,2,0.60,27320501240,1635809,52.47,16620,16890,16490,21600,11640,16620,16701.61,20.93,0,-59366,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,107102,192.18,1.50,12,0.26,87.00,11114.00,25000,20240718,-33.12,13350,20231031,25.24,25000,-33.12,20240718,14300,16.92,20240125,25000,-33.12,20240718,13350,25.24,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240906,130351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16710,90,2,0.54,25356943660,1518336,48.70,16620,16890,16490,21600,11640,16620,16700.57,20.93,0,-64711,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,107038,192.07,1.50,12,0.24,87.00,11114.00,25000,20240718,-33.16,13350,20231031,25.17,25000,-33.16,20240718,14300,16.85,20240125,25000,-33.16,20240718,13350,25.17,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240906,120353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16700,80,2,0.48,23731960970,1421213,45.59,16620,16890,16490,21600,11640,16620,16698.48,20.93,0,-58272,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,106974,191.95,1.50,12,0.22,87.00,11114.00,25000,20240718,-33.20,13350,20231031,25.09,25000,-33.20,20240718,14300,16.78,20240125,25000,-33.20,20240718,13350,25.09,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240906,110355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16760,140,2,0.84,21073233770,1262171,40.49,16620,16890,16490,21600,11640,16620,16696.13,20.93,0,-43757,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,107358,192.64,1.51,12,0.20,87.00,11114.00,25000,20240718,-32.96,13350,20231031,25.54,25000,-32.96,20240718,14300,17.20,20240125,25000,-32.96,20240718,13350,25.54,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240906,100350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16640,20,2,0.12,14682439990,880390,28.24,16620,16890,16490,21600,11640,16620,16677.31,20.93,0,-3478,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,106589,191.26,1.50,12,0.14,87.00,11114.00,25000,20240718,-33.44,13350,20231031,24.64,25000,-33.44,20240718,14300,16.36,20240125,25000,-33.44,20240718,13350,24.64,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240906,090353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16720,100,2,0.60,1932290390,116069,3.72,16620,16760,16600,21600,11640,16620,16648.19,20.93,0,20951,17626,17122,16846,16342,16066,16985,16205,32028,4980,5000,12630,10,1,640561146,107102,192.18,1.50,12,0.02,87.00,11114.00,25000,20240718,-33.12,13350,20231031,25.24,25000,-33.12,20240718,14300,16.92,20240125,25000,-33.12,20240718,13350,25.24,20231031,1.74,N,034020,5000,32028 억,,134052068,N,N,21476,N,00,N
20240905,160347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16620,-580,5,-3.37,51835862910,3074375,78.83,17200,17350,16570,22350,12040,17200,16862.03,21.00,0,-489331,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,106461,191.03,1.50,12,0.48,87.00,11114.00,25000,20240718,-33.52,13350,20231031,24.49,25000,-33.52,20240718,14300,16.22,20240125,25000,-33.52,20240718,13350,24.49,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,21476,N,00,N
20240905,150352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16640,-560,5,-3.26,46625393740,2761046,70.79,17200,17350,16570,22350,12040,17200,16886.43,21.00,0,-532235,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,106589,191.26,1.50,12,0.43,87.00,11114.00,25000,20240718,-33.44,13350,20231031,24.64,25000,-33.44,20240718,14300,16.36,20240125,25000,-33.44,20240718,13350,24.64,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240905,140351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16620,-580,5,-3.37,39459480030,2330241,59.75,17200,17350,16620,22350,12040,17200,16933.22,21.00,0,-488100,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,106461,191.03,1.50,12,0.36,87.00,11114.00,25000,20240718,-33.52,13350,20231031,24.49,25000,-33.52,20240718,14300,16.22,20240125,25000,-33.52,20240718,13350,24.49,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240905,130352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16650,-550,5,-3.20,34603083910,2038753,52.27,17200,17350,16620,22350,12040,17200,16972.25,21.00,0,-486656,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,106653,191.38,1.50,12,0.32,87.00,11114.00,25000,20240718,-33.40,13350,20231031,24.72,25000,-33.40,20240718,14300,16.43,20240125,25000,-33.40,20240718,13350,24.72,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240905,120349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16830,-370,5,-2.15,27244158090,1599147,41.00,17200,17350,16790,22350,12040,17200,17036.30,21.00,0,-412908,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,107806,193.45,1.51,12,0.25,87.00,11114.00,25000,20240718,-32.68,13350,20231031,26.07,25000,-32.68,20240718,14300,17.69,20240125,25000,-32.68,20240718,13350,26.07,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240905,110349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16920,-280,5,-1.63,19395289480,1133032,29.05,17200,17350,16910,22350,12040,17200,17117.77,21.00,0,-337386,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,108383,194.48,1.52,12,0.18,87.00,11114.00,25000,20240718,-32.32,13350,20231031,26.74,25000,-32.32,20240718,14300,18.32,20240125,25000,-32.32,20240718,13350,26.74,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240905,100349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17150,-50,5,-0.29,9907549000,576088,14.77,17200,17350,17110,22350,12040,17200,17197.97,21.00,0,-160828,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,109856,197.13,1.54,12,0.09,87.00,11114.00,25000,20240718,-31.40,13350,20231031,28.46,25000,-31.40,20240718,14300,19.93,20240125,25000,-31.40,20240718,13350,28.46,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240905,090352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17240,40,2,0.23,1730700860,100657,2.58,17200,17270,17160,22350,12040,17200,17193.81,21.00,0,-1068,18000,17600,17250,16850,16500,17800,17050,32028,5150,5000,13070,10,1,640561146,110433,198.16,1.55,12,0.02,87.00,11114.00,25000,20240718,-31.04,13350,20231031,29.14,25000,-31.04,20240718,14300,20.56,20240125,25000,-31.04,20240718,13350,29.14,20231031,1.74,N,034020,5000,32028 억,,134543373,N,N,3949,N,00,N
20240904,160344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17200,-450,5,-2.55,66022136200,3829269,177.90,17100,17650,16900,22900,12360,17650,17241.52,21.05,0,-536386,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,110177,197.70,1.55,12,0.60,87.00,11114.00,25000,20240718,-31.20,13350,20231031,28.84,25000,-31.20,20240718,14300,20.28,20240125,25000,-31.20,20240718,13350,28.84,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,3949,N,00,N
20240904,150347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17240,-410,5,-2.32,61761835810,3581692,166.40,17100,17650,16900,22900,12360,17650,17243.76,21.05,0,-557360,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,110433,198.16,1.55,12,0.56,87.00,11114.00,25000,20240718,-31.04,13350,20231031,29.14,25000,-31.04,20240718,14300,20.56,20240125,25000,-31.04,20240718,13350,29.14,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240904,140348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17540,-110,5,-0.62,51814152450,3008019,139.74,17100,17650,16900,22900,12360,17650,17225.34,21.05,0,-523067,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,112354,201.61,1.58,12,0.47,87.00,11114.00,25000,20240718,-29.84,13350,20231031,31.39,25000,-29.84,20240718,14300,22.66,20240125,25000,-29.84,20240718,13350,31.39,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240904,130347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17100,-550,5,-3.12,34677773510,2022137,93.94,17100,17330,16900,22900,12360,17650,17149.06,21.05,0,-410505,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,109536,196.55,1.54,12,0.32,87.00,11114.00,25000,20240718,-31.60,13350,20231031,28.09,25000,-31.60,20240718,14300,19.58,20240125,25000,-31.60,20240718,13350,28.09,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240904,120345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17180,-470,5,-2.66,29244452640,1704771,79.20,17100,17330,16900,22900,12360,17650,17154.47,21.05,0,-273280,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,110048,197.47,1.55,12,0.27,87.00,11114.00,25000,20240718,-31.28,13350,20231031,28.69,25000,-31.28,20240718,14300,20.14,20240125,25000,-31.28,20240718,13350,28.69,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240904,110345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17190,-460,5,-2.61,25919461990,1511312,70.21,17100,17330,16900,22900,12360,17650,17150.29,21.05,0,-212061,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,110112,197.59,1.55,12,0.24,87.00,11114.00,25000,20240718,-31.24,13350,20231031,28.76,25000,-31.24,20240718,14300,20.21,20240125,25000,-31.24,20240718,13350,28.76,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240904,100347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17100,-550,5,-3.12,19740278590,1152205,53.53,17100,17240,16900,22900,12360,17650,17132.60,21.05,0,-152552,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,109536,196.55,1.54,12,0.18,87.00,11114.00,25000,20240718,-31.60,13350,20231031,28.09,25000,-31.60,20240718,14300,19.58,20240125,25000,-31.60,20240718,13350,28.09,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240904,090346,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17210,-440,5,-2.49,4092940990,239454,11.12,17100,17240,16900,22900,12360,17650,17092.73,21.05,0,38610,18176,17912,17756,17492,17336,17835,17415,32028,5250,5000,13410,10,1,640561146,110241,197.82,1.55,12,0.04,87.00,11114.00,25000,20240718,-31.16,13350,20231031,28.91,25000,-31.16,20240718,14300,20.35,20240125,25000,-31.16,20240718,13350,28.91,20231031,1.71,N,034020,5000,32028 억,,134811650,N,N,32250,N,00,N
20240903,160342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17650,-240,5,-1.34,37658815990,2126094,107.76,17890,18020,17600,23250,12530,17890,17712.86,21.08,0,-249027,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,113059,202.87,1.59,12,0.33,87.00,11114.00,25000,20240718,-29.40,13350,20231031,32.21,25000,-29.40,20240718,14300,23.43,20240125,25000,-29.40,20240718,13350,32.21,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,32250,N,00,N
20240903,150344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17630,-260,5,-1.45,33894206410,1912721,96.95,17890,18020,17600,23250,12530,17890,17720.40,21.08,0,-269973,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,112931,202.64,1.59,12,0.30,87.00,11114.00,25000,20240718,-29.48,13350,20231031,32.06,25000,-29.48,20240718,14300,23.29,20240125,25000,-29.48,20240718,13350,32.06,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240903,140343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17660,-230,5,-1.29,28356717340,1598665,81.03,17890,18020,17610,23250,12530,17890,17737.74,21.08,0,-240164,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,113123,202.99,1.59,12,0.25,87.00,11114.00,25000,20240718,-29.36,13350,20231031,32.28,25000,-29.36,20240718,14300,23.50,20240125,25000,-29.36,20240718,13350,32.28,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240903,130344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,-220,5,-1.23,25538852220,1439042,72.94,17890,18020,17610,23250,12530,17890,17747.11,21.08,0,-230522,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,113187,203.10,1.59,12,0.22,87.00,11114.00,25000,20240718,-29.32,13350,20231031,32.36,25000,-29.32,20240718,14300,23.57,20240125,25000,-29.32,20240718,13350,32.36,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240903,120341,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,-250,5,-1.40,22397049910,1260966,63.91,17890,18020,17610,23250,12530,17890,17761.81,21.08,0,-210404,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,112995,202.76,1.59,12,0.20,87.00,11114.00,25000,20240718,-29.44,13350,20231031,32.13,25000,-29.44,20240718,14300,23.36,20240125,25000,-29.44,20240718,13350,32.13,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240903,110339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17680,-210,5,-1.17,18088413010,1016941,51.55,17890,18020,17610,23250,12530,17890,17787.07,21.08,0,-168515,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,113251,203.22,1.59,12,0.16,87.00,11114.00,25000,20240718,-29.28,13350,20231031,32.43,25000,-29.28,20240718,14300,23.64,20240125,25000,-29.28,20240718,13350,32.43,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240903,100340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17760,-130,5,-0.73,12761974530,716172,36.30,17890,18020,17610,23250,12530,17890,17819.69,21.08,0,-113160,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,113764,204.14,1.60,12,0.11,87.00,11114.00,25000,20240718,-28.96,13350,20231031,33.03,25000,-28.96,20240718,14300,24.20,20240125,25000,-28.96,20240718,13350,33.03,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240903,090340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17950,60,2,0.34,972229240,54281,2.75,17890,17980,17860,23250,12530,17890,17911.09,21.08,0,-8515,18476,18182,18006,17712,17536,18095,17625,32028,5360,5000,13590,10,1,640561146,114981,206.32,1.62,12,0.01,87.00,11114.00,25000,20240718,-28.20,13350,20231031,34.46,25000,-28.20,20240718,14300,25.52,20240125,25000,-28.20,20240718,13350,34.46,20231031,1.73,N,034020,5000,32028 억,,135036201,N,N,5924,N,00,N
20240902,160337,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17890,-210,5,-1.16,35079486860,1950639,48.92,18300,18300,17830,23500,12670,18100,17983.98,21.11,0,-394028,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,114596,205.63,1.61,12,0.30,87.00,11114.00,25000,20240718,-28.44,13350,20231031,34.01,25000,-28.44,20240718,14300,25.10,20240125,25000,-28.44,20240718,13350,34.01,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,5924,N,00,N
20240902,150341,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17980,-120,5,-0.66,30368066320,1687555,42.32,18300,18300,17830,23500,12670,18100,17995.30,21.11,0,-272036,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,115173,206.67,1.62,12,0.26,87.00,11114.00,25000,20240718,-28.08,13350,20231031,34.68,25000,-28.08,20240718,14300,25.73,20240125,25000,-28.08,20240718,13350,34.68,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N
20240902,140343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17910,-190,5,-1.05,27279824970,1515564,38.01,18300,18300,17830,23500,12670,18100,17999.78,21.11,0,-249761,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,114725,205.86,1.61,12,0.24,87.00,11114.00,25000,20240718,-28.36,13350,20231031,34.16,25000,-28.36,20240718,14300,25.24,20240125,25000,-28.36,20240718,13350,34.16,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N
20240902,130340,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17940,-160,5,-0.88,25240051940,1401808,35.16,18300,18300,17830,23500,12670,18100,18005.35,21.11,0,-236574,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,114917,206.21,1.61,12,0.22,87.00,11114.00,25000,20240718,-28.24,13350,20231031,34.38,25000,-28.24,20240718,14300,25.45,20240125,25000,-28.24,20240718,13350,34.38,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N
20240902,120342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17870,-230,5,-1.27,23317004040,1294705,32.47,18300,18300,17830,23500,12670,18100,18009.50,21.11,0,-238210,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,114468,205.40,1.61,12,0.20,87.00,11114.00,25000,20240718,-28.52,13350,20231031,33.86,25000,-28.52,20240718,14300,24.97,20240125,25000,-28.52,20240718,13350,33.86,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N
20240902,110339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17940,-160,5,-0.88,18221456450,1009740,25.32,18300,18300,17890,23500,12670,18100,18045.69,21.11,0,-168233,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,114917,206.21,1.61,12,0.16,87.00,11114.00,25000,20240718,-28.24,13350,20231031,34.38,25000,-28.24,20240718,14300,25.45,20240125,25000,-28.24,20240718,13350,34.38,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N
20240902,100338,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,-100,5,-0.55,14155396020,783333,19.65,18300,18300,17890,23500,12670,18100,18070.72,21.11,0,-100711,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,115301,206.90,1.62,12,0.12,87.00,11114.00,25000,20240718,-28.00,13350,20231031,34.83,25000,-28.00,20240718,14300,25.87,20240125,25000,-28.00,20240718,13350,34.83,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N
20240902,090336,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,20,2,0.11,3215215500,176375,4.42,18300,18300,18120,23500,12670,18100,18229.51,21.11,0,-37394,18653,18376,18183,17906,17713,18515,18045,32028,5400,5000,13750,10,1,640561146,116070,208.28,1.63,12,0.03,87.00,11114.00,25000,20240718,-27.52,13350,20231031,35.73,25000,-27.52,20240718,14300,26.71,20240125,25000,-27.52,20240718,13350,35.73,20231031,1.70,N,034020,5000,32028 억,,135206685,N,N,11483,N,00,N