KissMeData/241560/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	-1000	5	-2.40	13777588250	333436	125.77	41900	42200	40600	54000	29150	41600	41321.19	36.06	0	-71591	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	40701	4.42	0.68	12	0.33	9192.00	59439.00	62300	20240527	-34.83	33350	20240805	21.74	62300	-34.83	20240527	33350	21.74	20240805	62300	-34.83	20240527	33350	21.74	20240805	0.48	N	241560	500	501 억		36153468	N	N	143	N	00	N
3	20240930	151049	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40850	-750	5	-1.80	11536312550	278292	104.97	41900	42200	40800	54000	29150	41600	41453.99	36.06	0	-59855	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	40952	4.44	0.69	12	0.28	9192.00	59439.00	62300	20240527	-34.43	33350	20240805	22.49	62300	-34.43	20240527	33350	22.49	20240805	62300	-34.43	20240527	33350	22.49	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
4	20240930	141049	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	-400	5	-0.96	9391365000	226015	85.25	41900	42200	41000	54000	29150	41600	41551.95	36.06	0	-34789	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	41303	4.48	0.69	12	0.23	9192.00	59439.00	62300	20240527	-33.87	33350	20240805	23.54	62300	-33.87	20240527	33350	23.54	20240805	62300	-33.87	20240527	33350	23.54	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
5	20240930	131043	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41250	-350	5	-0.84	7846567200	188448	71.08	41900	42200	41050	54000	29150	41600	41637.84	36.06	0	-27771	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	41353	4.49	0.69	12	0.19	9192.00	59439.00	62300	20240527	-33.79	33350	20240805	23.69	62300	-33.79	20240527	33350	23.69	20240805	62300	-33.79	20240527	33350	23.69	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
6	20240930	121040	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41100	-500	5	-1.20	6750610750	161795	61.03	41900	42200	41100	54000	29150	41600	41723.23	36.06	0	-21891	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	41202	4.47	0.69	12	0.16	9192.00	59439.00	62300	20240527	-34.03	33350	20240805	23.24	62300	-34.03	20240527	33350	23.24	20240805	62300	-34.03	20240527	33350	23.24	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
7	20240930	111038	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	-250	5	-0.60	5578780050	133389	50.31	41900	42200	41300	54000	29150	41600	41823.39	36.06	0	-12599	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	41453	4.50	0.70	12	0.13	9192.00	59439.00	62300	20240527	-33.63	33350	20240805	23.99	62300	-33.63	20240527	33350	23.99	20240805	62300	-33.63	20240527	33350	23.99	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
8	20240930	101036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41750	150	2	0.36	4101940800	97836	36.90	41900	42200	41700	54000	29150	41600	41926.70	36.06	0	-9735	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	41854	4.54	0.70	12	0.10	9192.00	59439.00	62300	20240527	-32.99	33350	20240805	25.19	62300	-32.99	20240527	33350	25.19	20240805	62300	-32.99	20240527	33350	25.19	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
9	20240930	090952	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42000	400	2	0.96	910642200	21719	8.19	41900	42150	41750	54000	29150	41600	41928.37	36.06	0	8477	42566	42082	41766	41282	40966	41925	41125	501	12400	500	30780	50	1	100249166	42105	4.57	0.71	12	0.02	9192.00	59439.00	62300	20240527	-32.58	33350	20240805	25.94	62300	-32.58	20240527	33350	25.94	20240805	62300	-32.58	20240527	33350	25.94	20240805	0.48	N	241560	500	501 억		36153468	N	N	1205	N	00	N
10	20240927	161044	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41600	-600	5	-1.42	11019086850	264137	78.84	42250	42250	41450	54800	29550	42200	41717.42	36.03	0	-21972	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41704	4.53	0.70	12	0.26	9192.00	59439.00	62300	20240527	-33.23	33350	20240805	24.74	62300	-33.23	20240527	33350	24.74	20240805	62300	-33.23	20240527	33350	24.74	20240805	0.47	N	241560	500	501 억		36120959	N	N	1205	N	00	N
11	20240927	151046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41750	-450	5	-1.07	10193956750	244335	72.93	42250	42250	41450	54800	29550	42200	41721.19	36.03	0	-18259	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41854	4.54	0.70	12	0.24	9192.00	59439.00	62300	20240527	-32.99	33350	20240805	25.19	62300	-32.99	20240527	33350	25.19	20240805	62300	-32.99	20240527	33350	25.19	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
12	20240927	141056	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41700	-500	5	-1.18	7473656550	179168	53.48	42250	42250	41450	54800	29550	42200	41713.07	36.03	0	-11471	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41804	4.54	0.70	12	0.18	9192.00	59439.00	62300	20240527	-33.07	33350	20240805	25.04	62300	-33.07	20240527	33350	25.04	20240805	62300	-33.07	20240527	33350	25.04	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
13	20240927	131046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41750	-450	5	-1.07	6110785600	146525	43.74	42250	42250	41450	54800	29550	42200	41704.66	36.03	0	-15062	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41854	4.54	0.70	12	0.15	9192.00	59439.00	62300	20240527	-32.99	33350	20240805	25.19	62300	-32.99	20240527	33350	25.19	20240805	62300	-32.99	20240527	33350	25.19	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
14	20240927	121041	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41700	-500	5	-1.18	5341019900	128085	38.23	42250	42250	41450	54800	29550	42200	41698.95	36.03	0	-17237	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41804	4.54	0.70	12	0.13	9192.00	59439.00	62300	20240527	-33.07	33350	20240805	25.04	62300	-33.07	20240527	33350	25.04	20240805	62300	-33.07	20240527	33350	25.04	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
15	20240927	111045	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41650	-550	5	-1.30	4328333500	103800	30.98	42250	42250	41450	54800	29550	42200	41698.68	36.03	0	-19202	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41754	4.53	0.70	12	0.10	9192.00	59439.00	62300	20240527	-33.15	33350	20240805	24.89	62300	-33.15	20240527	33350	24.89	20240805	62300	-33.15	20240527	33350	24.89	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
16	20240927	101042	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41600	-600	5	-1.42	2808310800	67293	20.09	42250	42250	41550	54800	29550	42200	41732.45	36.03	0	-8078	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41704	4.53	0.70	12	0.07	9192.00	59439.00	62300	20240527	-33.23	33350	20240805	24.74	62300	-33.23	20240527	33350	24.74	20240805	62300	-33.23	20240527	33350	24.74	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
17	20240927	091046	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41650	-550	5	-1.30	1044473350	25002	7.46	42250	42250	41550	54800	29550	42200	41775.25	36.03	0	-4679	43033	42616	41783	41366	40533	42825	41575	501	12600	500	31220	50	1	100249166	41754	4.53	0.70	12	0.02	9192.00	59439.00	62300	20240527	-33.15	33350	20240805	24.89	62300	-33.15	20240527	33350	24.89	20240805	62300	-33.15	20240527	33350	24.89	20240805	0.47	N	241560	500	501 억		36120959	N	N	437	N	00	N
18	20240926	161025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42200	1050	2	2.55	13918507600	333880	50.84	41300	42200	40950	53400	28850	41150	41687.10	36.00	0	66417	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	42305	4.59	0.71	12	0.33	9192.00	59439.00	62300	20240527	-32.26	33350	20240805	26.54	62300	-32.26	20240527	33350	26.54	20240805	62300	-32.26	20240527	33350	26.54	20240805	0.50	N	241560	500	501 억		36085795	N	N	437	N	00	N
19	20240926	151030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41950	800	2	1.94	12531568050	300928	45.82	41300	42100	40950	53400	28850	41150	41643.08	36.00	0	57500	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	42055	4.56	0.71	12	0.30	9192.00	59439.00	62300	20240527	-32.66	33350	20240805	25.79	62300	-32.66	20240527	33350	25.79	20240805	62300	-32.66	20240527	33350	25.79	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
20	20240926	141037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42000	850	2	2.07	10371069800	249406	37.97	41300	42100	40950	53400	28850	41150	41583.08	36.00	0	39616	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	42105	4.57	0.71	12	0.25	9192.00	59439.00	62300	20240527	-32.58	33350	20240805	25.94	62300	-32.58	20240527	33350	25.94	20240805	62300	-32.58	20240527	33350	25.94	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
21	20240926	131036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41800	650	2	1.58	9028893700	217312	33.09	41300	42100	40950	53400	28850	41150	41548.07	36.00	0	30793	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	41904	4.55	0.70	12	0.22	9192.00	59439.00	62300	20240527	-32.91	33350	20240805	25.34	62300	-32.91	20240527	33350	25.34	20240805	62300	-32.91	20240527	33350	25.34	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
22	20240926	121037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41550	400	2	0.97	6595712600	159108	24.23	41300	41700	40950	53400	28850	41150	41454.32	36.00	0	7122	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	41654	4.52	0.70	12	0.16	9192.00	59439.00	62300	20240527	-33.31	33350	20240805	24.59	62300	-33.31	20240527	33350	24.59	20240805	62300	-33.31	20240527	33350	24.59	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
23	20240926	111036	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41450	300	2	0.73	5170815750	124831	19.01	41300	41650	40950	53400	28850	41150	41422.53	36.00	0	-357	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	41553	4.51	0.70	12	0.12	9192.00	59439.00	62300	20240527	-33.47	33350	20240805	24.29	62300	-33.47	20240527	33350	24.29	20240805	62300	-33.47	20240527	33350	24.29	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
24	20240926	101039	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41400	250	2	0.61	3601693250	87057	13.25	41300	41600	40950	53400	28850	41150	41371.67	36.00	0	-5859	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	41503	4.50	0.70	12	0.09	9192.00	59439.00	62300	20240527	-33.55	33350	20240805	24.14	62300	-33.55	20240527	33350	24.14	20240805	62300	-33.55	20240527	33350	24.14	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
25	20240926	091035	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	50	2	0.12	866348900	21061	3.21	41300	41350	40950	53400	28850	41150	41135.22	36.00	0	-4701	43716	42432	41666	40382	39616	42050	40000	501	12250	500	30450	50	1	100249166	41303	4.48	0.69	12	0.02	9192.00	59439.00	62300	20240527	-33.87	33350	20240805	23.54	62300	-33.87	20240527	33350	23.54	20240805	62300	-33.87	20240527	33350	23.54	20240805	0.50	N	241560	500	501 억		36085795	N	N	817	N	00	N
26	20240925	161023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41150	-1200	5	-2.83	27123154350	653578	111.00	42300	42950	40900	55000	29650	42350	41499.56	36.01	0	-66077	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41253	4.48	0.69	12	0.65	9192.00	59439.00	62300	20240527	-33.95	33350	20240805	23.39	62300	-33.95	20240527	33350	23.39	20240805	62300	-33.95	20240527	33350	23.39	20240805	0.47	N	241560	500	501 억		36101685	N	N	817	N	00	N
27	20240925	151032	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	-1150	5	-2.72	25524668450	614789	104.41	42300	42950	40900	55000	29650	42350	41517.77	36.01	0	-67410	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41303	4.48	0.69	12	0.61	9192.00	59439.00	62300	20240527	-33.87	33350	20240805	23.54	62300	-33.87	20240527	33350	23.54	20240805	62300	-33.87	20240527	33350	23.54	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
28	20240925	141034	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41300	-1050	5	-2.48	21386054750	514680	87.41	42300	42950	40900	55000	29650	42350	41552.14	36.01	0	-69837	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41403	4.49	0.69	12	0.51	9192.00	59439.00	62300	20240527	-33.71	33350	20240805	23.84	62300	-33.71	20240527	33350	23.84	20240805	62300	-33.71	20240527	33350	23.84	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
29	20240925	131029	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-1400	5	-3.31	17662350900	424555	72.11	42300	42950	40900	55000	29650	42350	41602.03	36.01	0	-66364	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41052	4.45	0.69	12	0.42	9192.00	59439.00	62300	20240527	-34.27	33350	20240805	22.79	62300	-34.27	20240527	33350	22.79	20240805	62300	-34.27	20240527	33350	22.79	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
30	20240925	121033	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	-1150	5	-2.72	13823566850	331122	56.24	42300	42950	41200	55000	29650	42350	41747.65	36.01	0	-48002	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41303	4.48	0.69	12	0.33	9192.00	59439.00	62300	20240527	-33.87	33350	20240805	23.54	62300	-33.87	20240527	33350	23.54	20240805	62300	-33.87	20240527	33350	23.54	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
31	20240925	111030	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41450	-900	5	-2.13	10509489750	250987	42.63	42300	42950	41250	55000	29650	42350	41872.65	36.01	0	-37396	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41553	4.51	0.70	12	0.25	9192.00	59439.00	62300	20240527	-33.47	33350	20240805	24.29	62300	-33.47	20240527	33350	24.29	20240805	62300	-33.47	20240527	33350	24.29	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
32	20240925	101026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41550	-800	5	-1.89	6825164250	162089	27.53	42300	42950	41450	55000	29650	42350	42107.51	36.01	0	-28059	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	41654	4.52	0.70	12	0.16	9192.00	59439.00	62300	20240527	-33.31	33350	20240805	24.59	62300	-33.31	20240527	33350	24.59	20240805	62300	-33.31	20240527	33350	24.59	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
33	20240925	091037	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42550	200	2	0.47	2334258450	54788	9.31	42300	42950	42300	55000	29650	42350	42605.29	36.01	0	5359	43816	43082	41916	41182	40016	43450	41550	501	12650	500	31330	50	1	100249166	42656	4.63	0.72	12	0.05	9192.00	59439.00	62300	20240527	-31.70	33350	20240805	27.59	62300	-31.70	20240527	33350	27.59	20240805	62300	-31.70	20240527	33350	27.59	20240805	0.47	N	241560	500	501 억		36101685	N	N	756	N	00	N
34	20240924	161023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42350	350	2	0.83	24319393900	585607	198.97	41850	42650	40750	54600	29400	42000	41527.47	36.09	0	-61056	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	42456	4.61	0.71	12	0.58	9192.00	59439.00	62300	20240527	-32.02	33350	20240805	26.99	62300	-32.02	20240527	33350	26.99	20240805	62300	-32.02	20240527	33350	26.99	20240805	0.44	N	241560	500	501 억		36182359	N	N	756	N	00	N
35	20240924	151026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42250	250	2	0.60	23080948450	556349	189.03	41850	42650	40750	54600	29400	42000	41486.46	36.09	0	-59056	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	42355	4.60	0.71	12	0.55	9192.00	59439.00	62300	20240527	-32.18	33350	20240805	26.69	62300	-32.18	20240527	33350	26.69	20240805	62300	-32.18	20240527	33350	26.69	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
36	20240924	141015	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42150	150	2	0.36	19770240950	477821	162.35	41850	42650	40750	54600	29400	42000	41375.83	36.09	0	-44775	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	42255	4.59	0.71	12	0.48	9192.00	59439.00	62300	20240527	-32.34	33350	20240805	26.39	62300	-32.34	20240527	33350	26.39	20240805	62300	-32.34	20240527	33350	26.39	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
37	20240924	131025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40800	-1200	5	-2.86	12922778900	314057	106.71	41850	42000	40750	54600	29400	42000	41147.88	36.09	0	-63262	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	40902	4.44	0.69	12	0.31	9192.00	59439.00	62300	20240527	-34.51	33350	20240805	22.34	62300	-34.51	20240527	33350	22.34	20240805	62300	-34.51	20240527	33350	22.34	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
38	20240924	121018	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41000	-1000	5	-2.38	11202673800	271956	92.40	41850	42000	40800	54600	29400	42000	41192.96	36.09	0	-52078	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	41102	4.46	0.69	12	0.27	9192.00	59439.00	62300	20240527	-34.19	33350	20240805	22.94	62300	-34.19	20240527	33350	22.94	20240805	62300	-34.19	20240527	33350	22.94	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
39	20240924	111026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40900	-1100	5	-2.62	9984590000	242249	82.31	41850	42000	40800	54600	29400	42000	41216.23	36.09	0	-41050	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	41002	4.45	0.69	12	0.24	9192.00	59439.00	62300	20240527	-34.35	33350	20240805	22.64	62300	-34.35	20240527	33350	22.64	20240805	62300	-34.35	20240527	33350	22.64	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
40	20240924	101025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-1050	5	-2.50	8031134000	194528	66.10	41850	42000	40850	54600	29400	42000	41285.23	36.09	0	-32322	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	41052	4.45	0.69	12	0.19	9192.00	59439.00	62300	20240527	-34.27	33350	20240805	22.79	62300	-34.27	20240527	33350	22.79	20240805	62300	-34.27	20240527	33350	22.79	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
41	20240924	091028	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41550	-450	5	-1.07	3230840050	77984	26.50	41850	42000	41250	54600	29400	42000	41429.52	36.09	0	18022	44000	43000	42450	41450	40900	42725	41175	501	12600	500	31080	50	1	100249166	41654	4.52	0.70	12	0.08	9192.00	59439.00	62300	20240527	-33.31	33350	20240805	24.59	62300	-33.31	20240527	33350	24.59	20240805	62300	-33.31	20240527	33350	24.59	20240805	0.44	N	241560	500	501 억		36182359	N	N	112	N	00	N
42	20240923	161020	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42000	-550	5	-1.29	12324049050	291846	32.54	43000	43450	41900	55300	29800	42550	42227.85	36.15	0	-77064	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42105	4.57	0.71	12	0.29	9192.00	59439.00	62300	20240527	-32.58	33350	20240805	25.94	62300	-32.58	20240527	33350	25.94	20240805	62300	-32.58	20240527	33350	25.94	20240805	0.46	N	241560	500	501 억		36243005	N	N	112	N	00	N
43	20240923	151023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42150	-400	5	-0.94	11133023700	263512	29.38	43000	43450	41900	55300	29800	42550	42248.52	36.15	0	-77299	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42255	4.59	0.71	12	0.26	9192.00	59439.00	62300	20240527	-32.34	33350	20240805	26.39	62300	-32.34	20240527	33350	26.39	20240805	62300	-32.34	20240527	33350	26.39	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
44	20240923	141029	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42100	-450	5	-1.06	9478121650	224120	24.99	43000	43450	41900	55300	29800	42550	42290.26	36.15	0	-63421	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42205	4.58	0.71	12	0.22	9192.00	59439.00	62300	20240527	-32.42	33350	20240805	26.24	62300	-32.42	20240527	33350	26.24	20240805	62300	-32.42	20240527	33350	26.24	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
45	20240923	131025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42200	-350	5	-0.82	8271740900	195553	21.80	43000	43450	41900	55300	29800	42550	42299.09	36.15	0	-57368	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42305	4.59	0.71	12	0.20	9192.00	59439.00	62300	20240527	-32.26	33350	20240805	26.54	62300	-32.26	20240527	33350	26.54	20240805	62300	-32.26	20240527	33350	26.54	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
46	20240923	121026	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42000	-550	5	-1.29	7067952150	167021	18.62	43000	43450	41900	55300	29800	42550	42317.60	36.15	0	-52659	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42105	4.57	0.71	12	0.17	9192.00	59439.00	62300	20240527	-32.58	33350	20240805	25.94	62300	-32.58	20240527	33350	25.94	20240805	62300	-32.58	20240527	33350	25.94	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
47	20240923	111025	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42150	-400	5	-0.94	5711323250	134733	15.02	43000	43450	42000	55300	29800	42550	42389.81	36.15	0	-41758	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42255	4.59	0.71	12	0.13	9192.00	59439.00	62300	20240527	-32.34	33350	20240805	26.39	62300	-32.34	20240527	33350	26.39	20240805	62300	-32.34	20240527	33350	26.39	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
48	20240923	101023	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42100	-450	5	-1.06	4322808400	101755	11.34	43000	43450	42000	55300	29800	42550	42482.44	36.15	0	-29858	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42205	4.58	0.71	12	0.10	9192.00	59439.00	62300	20240527	-32.42	33350	20240805	26.24	62300	-32.42	20240527	33350	26.24	20240805	62300	-32.42	20240527	33350	26.24	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
49	20240923	091024	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	42200	-350	5	-0.82	1591724300	37253	4.15	43000	43450	42200	55300	29800	42550	42727.93	36.15	0	-18496	44050	43300	42150	41400	40250	43675	41775	501	12750	500	31480	50	1	100249166	42305	4.59	0.71	12	0.04	9192.00	59439.00	62300	20240527	-32.26	33350	20240805	26.54	62300	-32.26	20240527	33350	26.54	20240805	62300	-32.26	20240527	33350	26.54	20240805	0.46	N	241560	500	501 억		36243005	N	N	173	N	00	N
50	20240913	160933	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	500	2	1.22	13644298650	333029	62.36	40800	41500	40050	53100	28600	40850	40970.22	36.27	0	-21961	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	41453	4.50	0.70	12	0.33	9192.00	59439.00	62300	20240527	-33.63	33350	20240805	23.99	62300	-33.63	20240527	33350	23.99	20240805	62300	-33.63	20240527	33350	23.99	20240805	0.47	N	241560	500	501 억		36358316	N	N	246	N	00	N
51	20240913	150941	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	500	2	1.22	12811290500	312871	58.58	40800	41500	40050	53100	28600	40850	40947.52	36.27	0	-26304	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	41453	4.50	0.70	12	0.31	9192.00	59439.00	62300	20240527	-33.63	33350	20240805	23.99	62300	-33.63	20240527	33350	23.99	20240805	62300	-33.63	20240527	33350	23.99	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
52	20240913	140943	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41250	400	2	0.98	10467128500	256203	47.97	40800	41500	40050	53100	28600	40850	40854.82	36.27	0	-17571	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	41353	4.49	0.69	12	0.26	9192.00	59439.00	62300	20240527	-33.79	33350	20240805	23.69	62300	-33.79	20240527	33350	23.69	20240805	62300	-33.79	20240527	33350	23.69	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
53	20240913	130937	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41100	250	2	0.61	7952817500	195359	36.58	40800	41200	40050	53100	28600	40850	40708.73	36.27	0	-19585	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	41202	4.47	0.69	12	0.19	9192.00	59439.00	62300	20240527	-34.03	33350	20240805	23.24	62300	-34.03	20240527	33350	23.24	20240805	62300	-34.03	20240527	33350	23.24	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
54	20240913	120938	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40400	-450	5	-1.10	5340161350	131461	24.61	40800	41000	40050	53100	28600	40850	40621.64	36.27	0	-26141	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	40501	4.40	0.68	12	0.13	9192.00	59439.00	62300	20240527	-35.15	33350	20240805	21.14	62300	-35.15	20240527	33350	21.14	20240805	62300	-35.15	20240527	33350	21.14	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
55	20240913	110940	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40650	-200	5	-0.49	4215063350	103694	19.42	40800	41000	40050	53100	28600	40850	40649.06	36.27	0	-15889	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	40751	4.42	0.68	12	0.10	9192.00	59439.00	62300	20240527	-34.75	33350	20240805	21.89	62300	-34.75	20240527	33350	21.89	20240805	62300	-34.75	20240527	33350	21.89	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
56	20240913	100943	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	-250	5	-0.61	3268363600	80412	15.06	40800	41000	40050	53100	28600	40850	40645.22	36.27	0	-9741	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	40701	4.42	0.68	12	0.08	9192.00	59439.00	62300	20240527	-34.83	33350	20240805	21.74	62300	-34.83	20240527	33350	21.74	20240805	62300	-34.83	20240527	33350	21.74	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
57	20240913	090946	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40850	0	3	0.00	1279845750	31536	5.90	40800	41000	40050	53100	28600	40850	40583.64	36.27	0	488	41550	41200	40650	40300	39750	40925	40025	501	12250	500	30220	50	1	100249166	40952	4.44	0.69	12	0.03	9192.00	59439.00	62300	20240527	-34.43	33350	20240805	22.49	62300	-34.43	20240527	33350	22.49	20240805	62300	-34.43	20240527	33350	22.49	20240805	0.47	N	241560	500	501 억		36358316	N	N	177	N	00	N
58	20240912	160923	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40850	250	2	0.62	21520775250	529779	141.18	41000	41000	40100	52700	28450	40600	40621.52	36.26	0	7944	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40952	4.44	0.69	12	0.53	9192.00	59439.00	62300	20240527	-34.43	33350	20240805	22.49	62300	-34.43	20240527	33350	22.49	20240805	62300	-34.43	20240527	33350	22.49	20240805	0.48	N	241560	500	501 억		36351748	N	N	177	N	00	N
59	20240912	150938	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	0	3	0.00	15387356250	379572	101.15	41000	41000	40100	52700	28450	40600	40538.70	36.26	0	-45711	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40701	4.42	0.68	12	0.38	9192.00	59439.00	62300	20240527	-34.83	33350	20240805	21.74	62300	-34.83	20240527	33350	21.74	20240805	62300	-34.83	20240527	33350	21.74	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
60	20240912	140941	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40750	150	2	0.37	12120743300	299064	79.70	41000	41000	40100	52700	28450	40600	40528.93	36.26	0	-37788	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40852	4.43	0.69	12	0.30	9192.00	59439.00	62300	20240527	-34.59	33350	20240805	22.19	62300	-34.59	20240527	33350	22.19	20240805	62300	-34.59	20240527	33350	22.19	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
61	20240912	130933	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40450	-150	5	-0.37	9298870200	229748	61.23	41000	41000	40100	52700	28450	40600	40474.22	36.26	0	-34527	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40551	4.40	0.68	12	0.23	9192.00	59439.00	62300	20240527	-35.07	33350	20240805	21.29	62300	-35.07	20240527	33350	21.29	20240805	62300	-35.07	20240527	33350	21.29	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
62	20240912	120932	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	0	3	0.00	7970501500	196954	52.49	41000	41000	40100	52700	28450	40600	40468.85	36.26	0	-28503	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40701	4.42	0.68	12	0.20	9192.00	59439.00	62300	20240527	-34.83	33350	20240805	21.74	62300	-34.83	20240527	33350	21.74	20240805	62300	-34.83	20240527	33350	21.74	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
63	20240912	110931	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	0	3	0.00	6087118550	150462	40.10	41000	41000	40100	52700	28450	40600	40456.19	36.26	0	-28273	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40701	4.42	0.68	12	0.15	9192.00	59439.00	62300	20240527	-34.83	33350	20240805	21.74	62300	-34.83	20240527	33350	21.74	20240805	62300	-34.83	20240527	33350	21.74	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
64	20240912	100934	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40250	-350	5	-0.86	3130866050	77517	20.66	41000	41000	40100	52700	28450	40600	40389.41	36.26	0	-29581	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40350	4.38	0.68	12	0.08	9192.00	59439.00	62300	20240527	-35.39	33350	20240805	20.69	62300	-35.39	20240527	33350	20.69	20240805	62300	-35.39	20240527	33350	20.69	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
65	20240912	090933	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40550	-50	5	-0.12	698596900	17224	4.59	41000	41000	40350	52700	28450	40600	40559.50	36.26	0	-9176	41933	41266	40533	39866	39133	40900	39500	501	12100	500	30040	50	1	100249166	40651	4.41	0.68	12	0.02	9192.00	59439.00	62300	20240527	-34.91	33350	20240805	21.59	62300	-34.91	20240527	33350	21.59	20240805	62300	-34.91	20240527	33350	21.59	20240805	0.48	N	241560	500	501 억		36351748	N	N	1042	N	00	N
66	20240911	160913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40600	-250	5	-0.61	15096202450	373560	76.21	40950	41200	39800	53100	28600	40850	40411.67	36.21	0	31062	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40701	4.42	0.68	12	0.37	9192.00	59439.00	62300	20240527	-34.83	33350	20240805	21.74	62300	-34.83	20240527	33350	21.74	20240805	62300	-34.83	20240527	33350	21.74	20240805	0.48	N	241560	500	501 억		36302655	N	N	1042	N	00	N
67	20240911	150919	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40350	-500	5	-1.22	13736973350	339985	69.36	40950	41200	39800	53100	28600	40850	40404.65	36.21	0	19471	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40451	4.39	0.68	12	0.34	9192.00	59439.00	62300	20240527	-35.23	33350	20240805	20.99	62300	-35.23	20240527	33350	20.99	20240805	62300	-35.23	20240527	33350	20.99	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
68	20240911	140922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40100	-750	5	-1.84	9917205650	244605	49.90	40950	41200	39950	53100	28600	40850	40543.76	36.21	0	-989	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40200	4.36	0.67	12	0.24	9192.00	59439.00	62300	20240527	-35.63	33350	20240805	20.24	62300	-35.63	20240527	33350	20.24	20240805	62300	-35.63	20240527	33350	20.24	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
69	20240911	130917	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40550	-300	5	-0.73	7551735350	185714	37.89	40950	41200	40350	53100	28600	40850	40663.25	36.21	0	-10342	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40651	4.41	0.68	12	0.19	9192.00	59439.00	62300	20240527	-34.91	33350	20240805	21.59	62300	-34.91	20240527	33350	21.59	20240805	62300	-34.91	20240527	33350	21.59	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
70	20240911	120922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40700	-150	5	-0.37	6587427400	161989	33.05	40950	41200	40350	53100	28600	40850	40665.89	36.21	0	-12161	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40801	4.43	0.68	12	0.16	9192.00	59439.00	62300	20240527	-34.67	33350	20240805	22.04	62300	-34.67	20240527	33350	22.04	20240805	62300	-34.67	20240527	33350	22.04	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
71	20240911	110912	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40500	-350	5	-0.86	5029098700	123518	25.20	40950	41200	40450	53100	28600	40850	40715.51	36.21	0	-13760	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40601	4.41	0.68	12	0.12	9192.00	59439.00	62300	20240527	-34.99	33350	20240805	21.44	62300	-34.99	20240527	33350	21.44	20240805	62300	-34.99	20240527	33350	21.44	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
72	20240911	100909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40650	-200	5	-0.49	3347977300	82126	16.75	40950	41200	40500	53100	28600	40850	40766.35	36.21	0	-14884	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40751	4.42	0.68	12	0.08	9192.00	59439.00	62300	20240527	-34.75	33350	20240805	21.89	62300	-34.75	20240527	33350	21.89	20240805	62300	-34.75	20240527	33350	21.89	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
73	20240911	090925	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40850	0	3	0.00	724514400	17694	3.61	40950	41200	40750	53100	28600	40850	40946.90	36.21	0	-6137	42116	41482	40966	40332	39816	41225	40075	501	12250	500	30220	50	1	100249166	40952	4.44	0.69	12	0.02	9192.00	59439.00	62300	20240527	-34.43	33350	20240805	22.49	62300	-34.43	20240527	33350	22.49	20240805	62300	-34.43	20240527	33350	22.49	20240805	0.48	N	241560	500	501 억		36302655	N	N	1005	N	00	N
74	20240910	160913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40850	-200	5	-0.49	14567900850	355569	104.12	41300	41600	40450	53300	28750	41050	40970.73	36.20	0	-46131	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	40952	4.44	0.69	12	0.35	9192.00	59439.00	62300	20240527	-34.43	33350	20240805	22.49	62300	-34.43	20240527	33350	22.49	20240805	62300	-34.43	20240527	33350	22.49	20240805	0.50	N	241560	500	501 억		36292361	N	N	1005	N	00	N
75	20240910	150922	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41050	0	3	0.00	13294822000	324473	95.01	41300	41600	40450	53300	28750	41050	40973.58	36.20	0	-41593	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	41152	4.47	0.69	12	0.32	9192.00	59439.00	62300	20240527	-34.11	33350	20240805	23.09	62300	-34.11	20240527	33350	23.09	20240805	62300	-34.11	20240527	33350	23.09	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
76	20240910	140914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40500	-550	5	-1.34	10507678100	256200	75.02	41300	41600	40500	53300	28750	41050	41013.58	36.20	0	-40714	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	40601	4.41	0.68	12	0.26	9192.00	59439.00	62300	20240527	-34.99	33350	20240805	21.44	62300	-34.99	20240527	33350	21.44	20240805	62300	-34.99	20240527	33350	21.44	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
77	20240910	130914	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40800	-250	5	-0.61	8787186050	213883	62.63	41300	41600	40650	53300	28750	41050	41084.08	36.20	0	-38667	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	40902	4.44	0.69	12	0.21	9192.00	59439.00	62300	20240527	-34.51	33350	20240805	22.34	62300	-34.51	20240527	33350	22.34	20240805	62300	-34.51	20240527	33350	22.34	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
78	20240910	120915	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40900	-150	5	-0.37	7448927500	181054	53.02	41300	41600	40750	53300	28750	41050	41142.02	36.20	0	-38173	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	41002	4.45	0.69	12	0.18	9192.00	59439.00	62300	20240527	-34.35	33350	20240805	22.64	62300	-34.35	20240527	33350	22.64	20240805	62300	-34.35	20240527	33350	22.64	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
79	20240910	110913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41000	-50	5	-0.12	5734256300	139120	40.74	41300	41600	40900	53300	28750	41050	41218.06	36.20	0	-33089	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	41102	4.46	0.69	12	0.14	9192.00	59439.00	62300	20240527	-34.19	33350	20240805	22.94	62300	-34.19	20240527	33350	22.94	20240805	62300	-34.19	20240527	33350	22.94	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
80	20240910	100917	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41050	0	3	0.00	3855546250	93379	27.34	41300	41600	40900	53300	28750	41050	41289.22	36.20	0	-25285	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	41152	4.47	0.69	12	0.09	9192.00	59439.00	62300	20240527	-34.11	33350	20240805	23.09	62300	-34.11	20240527	33350	23.09	20240805	62300	-34.11	20240527	33350	23.09	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
81	20240910	090913	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41400	350	2	0.85	1131184650	27298	7.99	41300	41600	41250	53300	28750	41050	41438.37	36.20	0	-10296	42150	41600	40900	40350	39650	41875	40625	501	12250	500	30370	50	1	100249166	41503	4.50	0.70	12	0.03	9192.00	59439.00	62300	20240527	-33.55	33350	20240805	24.14	62300	-33.55	20240527	33350	24.14	20240805	62300	-33.55	20240527	33350	24.14	20240805	0.50	N	241560	500	501 억		36292361	N	N	129	N	00	N
82	20240909	160856	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41050	-200	5	-0.48	13891497750	338993	57.93	40300	41450	40200	53600	28900	41250	40978.66	36.14	0	-26350	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41152	4.47	0.69	12	0.34	9192.00	59439.00	62300	20240527	-34.11	33350	20240805	23.09	62300	-34.11	20240527	33350	23.09	20240805	62300	-34.11	20240527	33350	23.09	20240805	0.55	N	241560	500	501 억		36226017	N	N	129	N	00	N
83	20240909	150905	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41050	-200	5	-0.48	13046049850	318391	54.41	40300	41450	40200	53600	28900	41250	40974.93	36.14	0	-27401	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41152	4.47	0.69	12	0.32	9192.00	59439.00	62300	20240527	-34.11	33350	20240805	23.09	62300	-34.11	20240527	33350	23.09	20240805	62300	-34.11	20240527	33350	23.09	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
84	20240909	140907	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40900	-350	5	-0.85	10850560400	264882	45.26	40300	41450	40200	53600	28900	41250	40963.75	36.14	0	-26641	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41002	4.45	0.69	12	0.26	9192.00	59439.00	62300	20240527	-34.35	33350	20240805	22.64	62300	-34.35	20240527	33350	22.64	20240805	62300	-34.35	20240527	33350	22.64	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
85	20240909	130902	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41300	50	2	0.12	8649430950	211487	36.14	40300	41450	40200	53600	28900	41250	40898.17	36.14	0	-29630	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41403	4.49	0.69	12	0.21	9192.00	59439.00	62300	20240527	-33.71	33350	20240805	23.84	62300	-33.71	20240527	33350	23.84	20240805	62300	-33.71	20240527	33350	23.84	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
86	20240909	120900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	-50	5	-0.12	7255194350	177686	30.36	40300	41250	40200	53600	28900	41250	40831.55	36.14	0	-28071	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41303	4.48	0.69	12	0.18	9192.00	59439.00	62300	20240527	-33.87	33350	20240805	23.54	62300	-33.87	20240527	33350	23.54	20240805	62300	-33.87	20240527	33350	23.54	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
87	20240909	110901	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41050	-200	5	-0.48	5973096750	146448	25.02	40300	41250	40200	53600	28900	41250	40786.47	36.14	0	-25705	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41152	4.47	0.69	12	0.15	9192.00	59439.00	62300	20240527	-34.11	33350	20240805	23.09	62300	-34.11	20240527	33350	23.09	20240805	62300	-34.11	20240527	33350	23.09	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
88	20240909	100905	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40700	-550	5	-1.33	4523882900	110907	18.95	40300	41250	40200	53600	28900	41250	40789.88	36.14	0	-20739	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	40801	4.43	0.68	12	0.11	9192.00	59439.00	62300	20240527	-34.67	33350	20240805	22.04	62300	-34.67	20240527	33350	22.04	20240805	62300	-34.67	20240527	33350	22.04	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
89	20240909	090858	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-300	5	-0.73	1140121700	28001	4.78	40300	41200	40200	53600	28900	41250	40717.18	36.14	0	-3249	42750	42000	41050	40300	39350	42375	40675	501	12350	500	30520	50	1	100249166	41052	4.45	0.69	12	0.03	9192.00	59439.00	62300	20240527	-34.27	33350	20240805	22.79	62300	-34.27	20240527	33350	22.79	20240805	62300	-34.27	20240527	33350	22.79	20240805	0.55	N	241560	500	501 억		36226017	N	N	275	N	00	N
90	20240906	160845	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41250	-100	5	-0.24	23936417550	583410	81.19	41000	41800	40100	53700	28950	41350	41028.18	36.07	0	-58147	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41353	4.49	0.69	12	0.58	9192.00	59439.00	62300	20240527	-33.79	33350	20240805	23.69	62300	-33.79	20240527	33350	23.69	20240805	62300	-33.79	20240527	33350	23.69	20240805	0.59	N	241560	500	501 억		36159586	N	N	275	N	00	N
91	20240906	150900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	0	3	0.00	22563233500	550071	76.55	41000	41800	40100	53700	28950	41350	41018.74	36.07	0	-68123	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41453	4.50	0.70	12	0.55	9192.00	59439.00	62300	20240527	-33.63	33350	20240805	23.99	62300	-33.63	20240527	33350	23.99	20240805	62300	-33.63	20240527	33350	23.99	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
92	20240906	140909	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41650	300	2	0.73	18461133000	451049	62.77	41000	41800	40100	53700	28950	41350	40929.29	36.07	0	-57069	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41754	4.53	0.70	12	0.45	9192.00	59439.00	62300	20240527	-33.15	33350	20240805	24.89	62300	-33.15	20240527	33350	24.89	20240805	62300	-33.15	20240527	33350	24.89	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
93	20240906	130900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41100	-250	5	-0.60	14556362600	356942	49.68	41000	41450	40100	53700	28950	41350	40780.69	36.07	0	-44126	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41202	4.47	0.69	12	0.36	9192.00	59439.00	62300	20240527	-34.03	33350	20240805	23.24	62300	-34.03	20240527	33350	23.24	20240805	62300	-34.03	20240527	33350	23.24	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
94	20240906	120901	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41300	-50	5	-0.12	11795532850	290078	40.37	41000	41350	40100	53700	28950	41350	40663.23	36.07	0	-34083	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41403	4.49	0.69	12	0.29	9192.00	59439.00	62300	20240527	-33.71	33350	20240805	23.84	62300	-33.71	20240527	33350	23.84	20240805	62300	-33.71	20240527	33350	23.84	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
95	20240906	110903	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40900	-450	5	-1.09	9253263350	228112	31.75	41000	41350	40100	53700	28950	41350	40564.43	36.07	0	-25606	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41002	4.45	0.69	12	0.23	9192.00	59439.00	62300	20240527	-34.35	33350	20240805	22.64	62300	-34.35	20240527	33350	22.64	20240805	62300	-34.35	20240527	33350	22.64	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
96	20240906	100858	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40150	-1200	5	-2.90	5878708300	144886	20.16	41000	41350	40100	53700	28950	41350	40574.52	36.07	0	-13247	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	40250	4.37	0.68	12	0.14	9192.00	59439.00	62300	20240527	-35.55	33350	20240805	20.39	62300	-35.55	20240527	33350	20.39	20240805	62300	-35.55	20240527	33350	20.39	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
97	20240906	090859	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40950	-400	5	-0.97	1103468700	26975	3.75	41000	41350	40500	53700	28950	41350	40906.48	36.07	0	-1801	42816	42082	41266	40532	39716	41675	40125	501	12350	500	30590	50	1	100249166	41052	4.45	0.69	12	0.03	9192.00	59439.00	62300	20240527	-34.27	33350	20240805	22.79	62300	-34.27	20240527	33350	22.79	20240805	62300	-34.27	20240527	33350	22.79	20240805	0.59	N	241560	500	501 억		36159586	N	N	3272	N	00	N
98	20240905	160845	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	-350	5	-0.84	29612200250	716075	73.75	41850	42000	40450	54200	29200	41700	41353.31	36.05	0	-82156	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41453	4.50	0.70	12	0.71	9192.00	59439.00	62300	20240527	-33.63	33350	20240805	23.99	62300	-33.63	20240527	33350	23.99	20240805	62300	-33.63	20240527	33350	23.99	20240805	0.68	N	241560	500	501 억		36142924	N	N	3272	N	00	N
99	20240905	150901	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41450	-250	5	-0.60	27867206300	673890	69.41	41850	42000	40450	54200	29200	41700	41352.56	36.05	0	-80088	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41553	4.51	0.70	12	0.67	9192.00	59439.00	62300	20240527	-33.47	33350	20240805	24.29	62300	-33.47	20240527	33350	24.29	20240805	62300	-33.47	20240527	33350	24.29	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
100	20240905	140855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40650	-1050	5	-2.52	20488481150	494320	50.91	41850	42000	40450	54200	29200	41700	41447.62	36.05	0	-75331	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	40751	4.42	0.68	12	0.49	9192.00	59439.00	62300	20240527	-34.75	33350	20240805	21.89	62300	-34.75	20240527	33350	21.89	20240805	62300	-34.75	20240527	33350	21.89	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
101	20240905	130856	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41100	-600	5	-1.44	16640398350	400449	41.24	41850	42000	40850	54200	29200	41700	41554.21	36.05	0	-69690	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41202	4.47	0.69	12	0.40	9192.00	59439.00	62300	20240527	-34.03	33350	20240805	23.24	62300	-34.03	20240527	33350	23.24	20240805	62300	-34.03	20240527	33350	23.24	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
102	20240905	120855	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41650	-50	5	-0.12	13095662000	314577	32.40	41850	42000	41250	54200	29200	41700	41629.35	36.05	0	-65809	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41754	4.53	0.70	12	0.31	9192.00	59439.00	62300	20240527	-33.15	33350	20240805	24.89	62300	-33.15	20240527	33350	24.89	20240805	62300	-33.15	20240527	33350	24.89	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
103	20240905	110852	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41500	-200	5	-0.48	9934605150	238643	24.58	41850	42000	41250	54200	29200	41700	41629.46	36.05	0	-45971	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41603	4.51	0.70	12	0.24	9192.00	59439.00	62300	20240527	-33.39	33350	20240805	24.44	62300	-33.39	20240527	33350	24.44	20240805	62300	-33.39	20240527	33350	24.44	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
104	20240905	100852	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41500	-200	5	-0.48	5412252500	130262	13.42	41850	42000	41250	54200	29200	41700	41548.54	36.05	0	-22001	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41603	4.51	0.70	12	0.13	9192.00	59439.00	62300	20240527	-33.39	33350	20240805	24.44	62300	-33.39	20240527	33350	24.44	20240805	62300	-33.39	20240527	33350	24.44	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
105	20240905	090900	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41650	-50	5	-0.12	1169700300	28074	2.89	41850	42000	41350	54200	29200	41700	41664.42	36.05	0	-7973	43333	42516	41333	40516	39333	42925	40925	501	12500	500	30850	50	1	100249166	41754	4.53	0.70	12	0.03	9192.00	59439.00	62300	20240527	-33.15	33350	20240805	24.89	62300	-33.15	20240527	33350	24.89	20240805	62300	-33.15	20240527	33350	24.89	20240805	0.68	N	241560	500	501 억		36142924	N	N	788	N	00	N
106	20240904	160837	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41700	100	2	0.24	40218390700	967699	78.92	40400	42150	40150	54000	29150	41600	41560.77	35.89	0	70560	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41804	4.54	0.70	12	0.97	9192.00	59439.00	62300	20240527	-33.07	33350	20240805	25.04	62300	-33.07	20240527	33350	25.04	20240805	62300	-33.07	20240527	33350	25.04	20240805	0.73	N	241560	500	501 억		35981513	N	N	788	N	00	N
107	20240904	150843	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41700	100	2	0.24	37745591700	908466	74.09	40400	42150	40150	54000	29150	41600	41548.71	35.89	0	75945	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41804	4.54	0.70	12	0.91	9192.00	59439.00	62300	20240527	-33.07	33350	20240805	25.04	62300	-33.07	20240527	33350	25.04	20240805	62300	-33.07	20240527	33350	25.04	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
108	20240904	140848	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41700	100	2	0.24	32127221700	773766	63.11	40400	42150	40150	54000	29150	41600	41520.58	35.89	0	68904	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41804	4.54	0.70	12	0.77	9192.00	59439.00	62300	20240527	-33.07	33350	20240805	25.04	62300	-33.07	20240527	33350	25.04	20240805	62300	-33.07	20240527	33350	25.04	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
109	20240904	130845	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41400	-200	5	-0.48	26628712700	642093	52.37	40400	42150	40150	54000	29150	41600	41471.72	35.89	0	64095	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41503	4.50	0.70	12	0.64	9192.00	59439.00	62300	20240527	-33.55	33350	20240805	24.14	62300	-33.55	20240527	33350	24.14	20240805	62300	-33.55	20240527	33350	24.14	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
110	20240904	120842	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41700	100	2	0.24	23016336400	555151	45.28	40400	42150	40150	54000	29150	41600	41459.57	35.89	0	51380	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41804	4.54	0.70	12	0.55	9192.00	59439.00	62300	20240527	-33.07	33350	20240805	25.04	62300	-33.07	20240527	33350	25.04	20240805	62300	-33.07	20240527	33350	25.04	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
111	20240904	110840	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41850	250	2	0.60	17928582650	433548	35.36	40400	42050	40150	54000	29150	41600	41353.11	35.89	0	53177	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41954	4.55	0.70	12	0.43	9192.00	59439.00	62300	20240527	-32.83	33350	20240805	25.49	62300	-32.83	20240527	33350	25.49	20240805	62300	-32.83	20240527	33350	25.49	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
112	20240904	100842	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41300	-300	5	-0.72	9646919250	235449	19.20	40400	41900	40150	54000	29150	41600	40972.16	35.89	0	54273	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41403	4.49	0.69	12	0.23	9192.00	59439.00	62300	20240527	-33.71	33350	20240805	23.84	62300	-33.71	20240527	33350	23.84	20240805	62300	-33.71	20240527	33350	23.84	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
113	20240904	090846	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41000	-600	5	-1.44	3934675450	95957	7.83	40400	41900	40150	54000	29150	41600	41003.92	35.89	0	33957	43400	42500	41100	40200	38800	42950	40650	501	12400	500	30780	50	1	100249166	41102	4.46	0.69	12	0.10	9192.00	59439.00	62300	20240527	-34.19	33350	20240805	22.94	62300	-34.19	20240527	33350	22.94	20240805	62300	-34.19	20240527	33350	22.94	20240805	0.73	N	241560	500	501 억		35981513	N	N	5288	N	00	N
114	20240903	160830	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41600	1700	2	4.26	50427530050	1222861	118.45	39700	42000	39700	51800	27950	39900	41237.99	35.67	0	111169	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	41704	4.53	0.70	12	1.22	9192.00	59439.00	62300	20240527	-33.23	33350	20240805	24.74	62300	-33.23	20240527	33350	24.74	20240805	62300	-33.23	20240527	33350	24.74	20240805	0.61	N	241560	500	501 억		35763572	N	N	5288	N	00	N
115	20240903	150839	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41550	1650	2	4.14	47685670950	1156834	112.06	39700	42000	39700	51800	27950	39900	41221.85	35.67	0	103068	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	41654	4.52	0.70	12	1.15	9192.00	59439.00	62300	20240527	-33.31	33350	20240805	24.59	62300	-33.31	20240527	33350	24.59	20240805	62300	-33.31	20240527	33350	24.59	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
116	20240903	140839	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41900	2000	2	5.01	40239677150	978245	94.76	39700	42000	39700	51800	27950	39900	41135.67	35.67	0	119018	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	42004	4.56	0.70	12	0.98	9192.00	59439.00	62300	20240527	-32.74	33350	20240805	25.64	62300	-32.74	20240527	33350	25.64	20240805	62300	-32.74	20240527	33350	25.64	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
117	20240903	130839	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41650	1750	2	4.39	31791445950	776332	75.20	39700	41700	39700	51800	27950	39900	40952.03	35.67	0	103676	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	41754	4.53	0.70	12	0.77	9192.00	59439.00	62300	20240527	-33.15	33350	20240805	24.89	62300	-33.15	20240527	33350	24.89	20240805	62300	-33.15	20240527	33350	24.89	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
118	20240903	120827	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41350	1450	2	3.63	27129687100	663770	64.30	39700	41500	39700	51800	27950	39900	40873.41	35.67	0	101603	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	41453	4.50	0.70	12	0.66	9192.00	59439.00	62300	20240527	-33.63	33350	20240805	23.99	62300	-33.63	20240527	33350	23.99	20240805	62300	-33.63	20240527	33350	23.99	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
119	20240903	110828	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	41200	1300	2	3.26	20639412000	506836	49.09	39700	41300	39700	51800	27950	39900	40723.50	35.67	0	87725	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	41303	4.48	0.69	12	0.51	9192.00	59439.00	62300	20240527	-33.87	33350	20240805	23.54	62300	-33.87	20240527	33350	23.54	20240805	62300	-33.87	20240527	33350	23.54	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
120	20240903	100828	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40350	450	2	1.13	10715566050	264867	25.66	39700	40850	39700	51800	27950	39900	40458.26	35.67	0	41608	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	40451	4.39	0.68	12	0.26	9192.00	59439.00	62300	20240527	-35.23	33350	20240805	20.99	62300	-35.23	20240527	33350	20.99	20240805	62300	-35.23	20240527	33350	20.99	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
121	20240903	090830	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40650	750	2	1.88	3114148350	77032	7.46	39700	40700	39700	51800	27950	39900	40432.76	35.67	0	25735	41733	40816	39333	38416	36933	41275	38875	501	11900	500	29520	50	1	100249166	40751	4.42	0.68	12	0.08	9192.00	59439.00	62300	20240527	-34.75	33350	20240805	21.89	62300	-34.75	20240527	33350	21.89	20240805	62300	-34.75	20240527	33350	21.89	20240805	0.61	N	241560	500	501 억		35763572	N	N	731	N	00	N
122	20240902	160821	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	39900	100	2	0.25	40050125050	1024582	39.95	39550	40250	37850	51700	27900	39800	39087.78	35.52	0	37975	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	39999	4.34	0.67	12	1.02	9192.00	59439.00	62300	20240527	-35.96	33350	20240805	19.64	62300	-35.96	20240527	33350	19.64	20240805	62300	-35.96	20240527	33350	19.64	20240805	0.56	N	241560	500	501 억		35603618	N	N	731	N	00	N
123	20240902	150834	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	40150	350	2	0.88	36445693800	934603	36.44	39550	40250	37850	51700	27900	39800	38995.59	35.52	0	61315	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	40250	4.37	0.68	12	0.93	9192.00	59439.00	62300	20240527	-35.55	33350	20240805	20.39	62300	-35.55	20240527	33350	20.39	20240805	62300	-35.55	20240527	33350	20.39	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N
124	20240902	140832	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	39000	-800	5	-2.01	23791891150	616572	24.04	39550	39600	37850	51700	27900	39800	38586.64	35.52	0	-11112	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	39097	4.24	0.66	12	0.62	9192.00	59439.00	62300	20240527	-37.40	33350	20240805	16.94	62300	-37.40	20240527	33350	16.94	20240805	62300	-37.40	20240527	33350	16.94	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N
125	20240902	130828	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	38750	-1050	5	-2.64	20404881200	529159	20.63	39550	39600	37850	51700	27900	39800	38560.09	35.52	0	-24058	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	38847	4.22	0.65	12	0.53	9192.00	59439.00	62300	20240527	-37.80	33350	20240805	16.19	62300	-37.80	20240527	33350	16.19	20240805	62300	-37.80	20240527	33350	16.19	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N
126	20240902	120831	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	38550	-1250	5	-3.14	17965772500	466166	18.18	39550	39600	37850	51700	27900	39800	38538.43	35.52	0	-24083	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	38646	4.19	0.65	12	0.47	9192.00	59439.00	62300	20240527	-38.12	33350	20240805	15.59	62300	-38.12	20240527	33350	15.59	20240805	62300	-38.12	20240527	33350	15.59	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N
127	20240902	110823	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	38650	-1150	5	-2.89	15805681950	410194	16.00	39550	39600	37850	51700	27900	39800	38531.06	35.52	0	-21567	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	38746	4.20	0.65	12	0.41	9192.00	59439.00	62300	20240527	-37.96	33350	20240805	15.89	62300	-37.96	20240527	33350	15.89	20240805	62300	-37.96	20240527	33350	15.89	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N
128	20240902	100822	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	38150	-1650	5	-4.15	11137883200	288876	11.26	39550	39600	37850	51700	27900	39800	38554.33	35.52	0	-32831	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	38245	4.15	0.64	12	0.29	9192.00	59439.00	62300	20240527	-38.76	33350	20240805	14.39	62300	-38.76	20240527	33350	14.39	20240805	62300	-38.76	20240527	33350	14.39	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N
129	20240902	090817	55	20.00	KOSPI200		기계	N	N	N	Y	40	N	39000	-800	5	-2.01	1952000600	49766	1.94	39550	39600	38800	51700	27900	39800	39219.25	35.52	0	-4008	44400	42100	40400	38100	36400	41250	37250	501	11900	500	29450	50	1	100249166	39097	4.24	0.66	12	0.05	9192.00	59439.00	62300	20240527	-37.40	33350	20240805	16.94	62300	-37.40	20240527	33350	16.94	20240805	62300	-37.40	20240527	33350	16.94	20240805	0.56	N	241560	500	501 억		35603618	N	N	1364	N	00	N