KissMeData/267270/price/prices-20240701.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
20240731,161105,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,59500,-1600,5,-2.62,19487581500,322011,80.57,61600,62400,58900,79400,42800,61100,60522.16,17.14,0,-54145,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11214,8.41,0.71,12,1.71,7077.00,83885.00,93000,20230725,-36.02,44100,20231101,34.92,71000,-16.20,20240723,45100,31.93,20240117,83800,-29.00,20230731,44100,34.92,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,446,N,00,N
20240731,151121,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,59900,-1200,5,-1.96,17723968100,292419,73.16,61600,62400,58900,79400,42800,61100,60611.40,17.14,0,-44612,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11289,8.46,0.71,12,1.55,7077.00,83885.00,93000,20230725,-35.59,44100,20231101,35.83,71000,-15.63,20240723,45100,32.82,20240117,83800,-28.52,20230731,44100,35.83,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240731,141120,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,59700,-1400,5,-2.29,13549347900,222175,55.59,61600,62400,59500,79400,42800,61100,60984.98,17.14,0,-38698,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11252,8.44,0.71,12,1.18,7077.00,83885.00,93000,20230725,-35.81,44100,20231101,35.37,71000,-15.92,20240723,45100,32.37,20240117,83800,-28.76,20230731,44100,35.37,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240731,131116,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60600,-500,5,-0.82,10000378700,162893,40.76,61600,62400,60400,79400,42800,61100,61392.48,17.14,0,-32283,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11421,8.56,0.72,12,0.86,7077.00,83885.00,93000,20230725,-34.84,44100,20231101,37.41,71000,-14.65,20240723,45100,34.37,20240117,83800,-27.68,20230731,44100,37.41,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240731,121115,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61100,0,3,0.00,8283794600,134631,33.69,61600,62400,60900,79400,42800,61100,61529.91,17.14,0,-23944,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11516,8.63,0.73,12,0.71,7077.00,83885.00,93000,20230725,-34.30,44100,20231101,38.55,71000,-13.94,20240723,45100,35.48,20240117,83800,-27.09,20230731,44100,38.55,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240731,111118,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61100,0,3,0.00,7094696200,115200,28.82,61600,62400,60900,79400,42800,61100,61586.28,17.14,0,-18581,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11516,8.63,0.73,12,0.61,7077.00,83885.00,93000,20230725,-34.30,44100,20231101,38.55,71000,-13.94,20240723,45100,35.48,20240117,83800,-27.09,20230731,44100,38.55,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240731,101113,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61600,500,2,0.82,5568064000,90308,22.60,61600,62400,60900,79400,42800,61100,61656.93,17.14,0,-12433,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11610,8.70,0.73,12,0.48,7077.00,83885.00,93000,20230725,-33.76,44100,20231101,39.68,71000,-13.24,20240723,45100,36.59,20240117,83800,-26.49,20230731,44100,39.68,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240731,091114,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61200,100,2,0.16,2300984900,37348,9.34,61600,62400,61100,79400,42800,61100,61610.55,17.14,0,-7509,65166,63132,61866,59832,58566,62500,59200,942,18300,5000,43990,100,1,18847096,11534,8.65,0.73,12,0.20,7077.00,83885.00,93000,20230725,-34.19,44100,20231101,38.78,71000,-13.80,20240723,45100,35.70,20240117,83800,-26.97,20230731,44100,38.78,20231101,1.41,N,267270,5000,942 억,,3230527,N,N,1376,N,00,N
20240730,161045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61100,-3900,5,-6.00,24290774200,393236,133.37,63000,63900,60600,84500,45500,65000,61772.04,17.30,0,-38672,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11516,8.63,0.73,12,2.09,7077.00,83885.00,93000,20230725,-34.30,44100,20231101,38.55,71000,-13.94,20240723,45100,35.48,20240117,83800,-27.09,20230731,44100,38.55,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,1376,N,00,N
20240730,151109,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60700,-4300,5,-6.62,23399605100,378620,128.42,63000,63900,60600,84500,45500,65000,61802.26,17.30,0,-37901,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11440,8.58,0.72,12,2.01,7077.00,83885.00,93000,20230725,-34.73,44100,20231101,37.64,71000,-14.51,20240723,45100,34.59,20240117,83800,-27.57,20230731,44100,37.64,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240730,141055,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61400,-3600,5,-5.54,20016396000,323086,109.58,63000,63900,61000,84500,45500,65000,61953.67,17.30,0,-44965,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11572,8.68,0.73,12,1.71,7077.00,83885.00,93000,20230725,-33.98,44100,20231101,39.23,71000,-13.52,20240723,45100,36.14,20240117,83800,-26.73,20230731,44100,39.23,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240730,131100,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61300,-3700,5,-5.69,17498257100,281905,95.61,63000,63900,61000,84500,45500,65000,62071.35,17.30,0,-46150,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11553,8.66,0.73,12,1.50,7077.00,83885.00,93000,20230725,-34.09,44100,20231101,39.00,71000,-13.66,20240723,45100,35.92,20240117,83800,-26.85,20230731,44100,39.00,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240730,121051,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61300,-3700,5,-5.69,15235082700,245016,83.10,63000,63900,61100,84500,45500,65000,62179.82,17.30,0,-42866,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11553,8.66,0.73,12,1.30,7077.00,83885.00,93000,20230725,-34.09,44100,20231101,39.00,71000,-13.66,20240723,45100,35.92,20240117,83800,-26.85,20230731,44100,39.00,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240730,111056,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61600,-3400,5,-5.23,12489698900,200260,67.92,63000,63900,61400,84500,45500,65000,62367.27,17.30,0,-37988,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11610,8.70,0.73,12,1.06,7077.00,83885.00,93000,20230725,-33.76,44100,20231101,39.68,71000,-13.24,20240723,45100,36.59,20240117,83800,-26.49,20230731,44100,39.68,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240730,101107,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62200,-2800,5,-4.31,9769684900,156267,53.00,63000,63900,61400,84500,45500,65000,62519.01,17.30,0,-27671,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11723,8.79,0.74,12,0.83,7077.00,83885.00,93000,20230725,-33.12,44100,20231101,41.04,71000,-12.39,20240723,45100,37.92,20240117,83800,-25.78,20230731,44100,41.04,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240730,091110,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62600,-2400,5,-3.69,2200734400,34882,11.83,63000,63900,62500,84500,45500,65000,63090.23,17.30,0,-4230,68133,66566,64133,62566,60133,67350,63350,942,19500,5000,46800,100,1,18847096,11798,8.85,0.75,12,0.19,7077.00,83885.00,93000,20230725,-32.69,44100,20231101,41.95,71000,-11.83,20240723,45100,38.80,20240117,83800,-25.30,20230731,44100,41.95,20231101,1.38,N,267270,5000,942 억,,3260722,N,N,40,N,00,N
20240729,161045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65000,600,2,0.93,18325398400,286125,59.16,64100,65700,61700,83700,45100,64400,64042.20,17.35,0,-11159,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12251,9.18,0.77,12,1.52,7077.00,83885.00,93000,20230725,-30.11,44100,20231101,47.39,71000,-8.45,20240723,45100,44.12,20240117,83800,-22.43,20230731,44100,47.39,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,40,N,00,N
20240729,151101,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64600,200,2,0.31,17731428900,276969,57.27,64100,65700,61700,83700,45100,64400,64019.11,17.35,0,-9087,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12175,9.13,0.77,12,1.47,7077.00,83885.00,93000,20230725,-30.54,44100,20231101,46.49,71000,-9.01,20240723,45100,43.24,20240117,83800,-22.91,20230731,44100,46.49,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240729,141108,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64800,400,2,0.62,16223091700,253665,52.45,64100,65700,61700,83700,45100,64400,63954.24,17.35,0,-2825,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12213,9.16,0.77,12,1.35,7077.00,83885.00,93000,20230725,-30.32,44100,20231101,46.94,71000,-8.73,20240723,45100,43.68,20240117,83800,-22.67,20230731,44100,46.94,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240729,131104,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64600,200,2,0.31,15020930700,235037,48.60,64100,65700,61700,83700,45100,64400,63908.13,17.35,0,-233,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12175,9.13,0.77,12,1.25,7077.00,83885.00,93000,20230725,-30.54,44100,20231101,46.49,71000,-9.01,20240723,45100,43.24,20240117,83800,-22.91,20230731,44100,46.49,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240729,121104,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65100,700,2,1.09,13289342100,208242,43.06,64100,65700,61700,83700,45100,64400,63815.94,17.35,0,-713,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12269,9.20,0.78,12,1.10,7077.00,83885.00,93000,20230725,-30.00,44100,20231101,47.62,71000,-8.31,20240723,45100,44.35,20240117,83800,-22.32,20230731,44100,47.62,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240729,111053,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64900,500,2,0.78,10814909900,170339,35.22,64100,65100,61700,83700,45100,64400,63488.83,17.35,0,1952,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12232,9.17,0.77,12,0.90,7077.00,83885.00,93000,20230725,-30.22,44100,20231101,47.17,71000,-8.59,20240723,45100,43.90,20240117,83800,-22.55,20230731,44100,47.17,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240729,101051,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64200,-200,5,-0.31,7829411800,124126,25.67,64100,64800,61700,83700,45100,64400,63072.97,17.35,0,1445,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,12100,9.07,0.77,12,0.66,7077.00,83885.00,93000,20230725,-30.97,44100,20231101,45.58,71000,-9.58,20240723,45100,42.35,20240117,83800,-23.39,20230731,44100,45.58,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240729,091049,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62300,-2100,5,-3.26,3450816800,55097,11.39,64100,64200,61700,83700,45100,64400,62621.53,17.35,0,-3755,68533,66466,65233,63166,61933,65850,62550,942,19300,5000,46360,100,1,18847096,11742,8.80,0.74,12,0.29,7077.00,83885.00,93000,20230725,-33.01,44100,20231101,41.27,71000,-12.25,20240723,45100,38.14,20240117,83800,-25.66,20230731,44100,41.27,20231101,1.30,N,267270,5000,942 억,,3269862,N,N,52,N,00,N
20240726,161033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64400,700,2,1.10,31440053700,477646,55.38,64700,67300,64000,82800,44600,63700,65831.98,17.60,0,13225,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12138,9.10,0.77,12,2.53,7077.00,83885.00,93000,20230725,-30.75,44100,20231101,46.03,71000,-9.30,20240723,45100,42.79,20240117,91300,-29.46,20230726,44100,46.03,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,52,N,00,N
20240726,151044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65500,1800,2,2.83,29051998100,440717,51.10,64700,67300,64000,82800,44600,63700,65920.95,17.60,0,10492,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12345,9.26,0.78,12,2.34,7077.00,83885.00,93000,20230725,-29.57,44100,20231101,48.53,71000,-7.75,20240723,45100,45.23,20240117,91300,-28.26,20230726,44100,48.53,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240726,141045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64900,1200,2,1.88,26249659300,397780,46.12,64700,67300,64000,82800,44600,63700,65991.65,17.60,0,14070,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12232,9.17,0.77,12,2.11,7077.00,83885.00,93000,20230725,-30.22,44100,20231101,47.17,71000,-8.59,20240723,45100,43.90,20240117,91300,-28.92,20230726,44100,47.17,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240726,131046,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65000,1300,2,2.04,22512680900,339986,39.42,64700,67300,64700,82800,44600,63700,66218.11,17.60,0,14594,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12251,9.18,0.77,12,1.80,7077.00,83885.00,93000,20230725,-30.11,44100,20231101,47.39,71000,-8.45,20240723,45100,44.12,20240117,91300,-28.81,20230726,44100,47.39,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240726,121050,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66400,2700,2,4.24,20301009400,306266,35.51,64700,67300,64700,82800,44600,63700,66287.39,17.60,0,19701,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12514,9.38,0.79,12,1.63,7077.00,83885.00,93000,20230725,-28.60,44100,20231101,50.57,71000,-6.48,20240723,45100,47.23,20240117,91300,-27.27,20230726,44100,50.57,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240726,111051,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66400,2700,2,4.24,17582980000,265113,30.74,64700,67300,64700,82800,44600,63700,66324.75,17.60,0,18884,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12514,9.38,0.79,12,1.41,7077.00,83885.00,93000,20230725,-28.60,44100,20231101,50.57,71000,-6.48,20240723,45100,47.23,20240117,91300,-27.27,20230726,44100,50.57,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240726,101042,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66200,2500,2,3.92,14448729200,218129,25.29,64700,67200,64700,82800,44600,63700,66241.92,17.60,0,21720,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12477,9.35,0.79,12,1.16,7077.00,83885.00,93000,20230725,-28.82,44100,20231101,50.11,71000,-6.76,20240723,45100,46.78,20240117,91300,-27.49,20230726,44100,50.11,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240726,091042,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66100,2400,2,3.77,5906659000,89360,10.36,64700,67100,64700,82800,44600,63700,66105.45,17.60,0,10842,70433,67066,65133,61766,59833,66100,60800,942,19100,5000,45860,100,1,18847096,12458,9.34,0.79,12,0.47,7077.00,83885.00,93000,20230725,-28.92,44100,20231101,49.89,71000,-6.90,20240723,45100,46.56,20240117,91300,-27.60,20230726,44100,49.89,20231101,1.51,N,267270,5000,942 억,,3316308,N,N,693,N,00,N
20240725,161041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63700,-200,5,-0.31,56215421800,853999,95.32,67800,68500,63200,83000,44800,63900,65833.01,18.19,0,-107996,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12006,9.00,0.76,12,4.53,7077.00,83885.00,93000,20230725,-31.51,44100,20231101,44.44,71000,-10.28,20240723,45100,41.24,20240117,93000,-31.51,20230725,44100,44.44,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,693,N,00,N
20240725,151054,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64600,700,2,1.10,53397535800,809784,90.39,67800,68500,63900,83000,44800,63900,65940.50,18.19,0,-117929,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12175,9.13,0.77,12,4.30,7077.00,83885.00,93000,20230725,-30.54,44100,20231101,46.49,71000,-9.01,20240723,45100,43.24,20240117,93000,-30.54,20230725,44100,46.49,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240725,141048,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65400,1500,2,2.35,48335142800,731762,81.68,67800,68500,63900,83000,44800,63900,66053.13,18.19,0,-103206,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12326,9.24,0.78,12,3.88,7077.00,83885.00,93000,20230725,-29.68,44100,20231101,48.30,71000,-7.89,20240723,45100,45.01,20240117,93000,-29.68,20230725,44100,48.30,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240725,131042,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65700,1800,2,2.82,46021837100,696598,77.75,67800,68500,63900,83000,44800,63900,66066.61,18.19,0,-97298,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12383,9.28,0.78,12,3.70,7077.00,83885.00,93000,20230725,-29.35,44100,20231101,48.98,71000,-7.46,20240723,45100,45.68,20240117,93000,-29.35,20230725,44100,48.98,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240725,121048,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65700,1800,2,2.82,43192967600,653700,72.97,67800,68500,63900,83000,44800,63900,66074.65,18.19,0,-97443,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12383,9.28,0.78,12,3.47,7077.00,83885.00,93000,20230725,-29.35,44100,20231101,48.98,71000,-7.46,20240723,45100,45.68,20240117,93000,-29.35,20230725,44100,48.98,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240725,111045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65200,1300,2,2.03,40692554500,615694,68.72,67800,68500,63900,83000,44800,63900,66092.22,18.19,0,-91479,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12288,9.21,0.78,12,3.27,7077.00,83885.00,93000,20230725,-29.89,44100,20231101,47.85,71000,-8.17,20240723,45100,44.57,20240117,93000,-29.89,20230725,44100,47.85,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240725,101039,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66100,2200,2,3.44,34123861300,515651,57.56,67800,68500,63900,83000,44800,63900,66176.33,18.19,0,-90594,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12458,9.34,0.79,12,2.74,7077.00,83885.00,93000,20230725,-28.92,44100,20231101,49.89,71000,-6.90,20240723,45100,46.56,20240117,93000,-28.92,20230725,44100,49.89,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240725,091034,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66700,2800,2,4.38,15465800800,231066,25.79,67800,68500,65600,83000,44800,63900,66932.58,18.19,0,-50365,69500,66700,64100,61300,58700,65400,60000,942,19100,5000,46000,100,1,18847096,12571,9.42,0.80,12,1.23,7077.00,83885.00,93000,20230725,-28.28,44100,20231101,51.25,71000,-6.06,20240723,45100,47.89,20240117,93000,-28.28,20230725,44100,51.25,20231101,1.57,N,267270,5000,942 억,,3428924,N,N,478,N,00,N
20240724,161034,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63900,-3400,5,-5.05,53950239700,841717,70.03,65400,66900,61500,87400,47200,67300,64092.55,18.18,0,20353,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12043,9.03,0.76,12,4.47,7077.00,83885.00,93000,20230725,-31.29,44100,20231101,44.90,71000,-10.00,20240723,45100,41.69,20240117,93000,-31.29,20230725,44100,44.90,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,478,N,00,N
20240724,151050,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64400,-2900,5,-4.31,52421401300,817861,68.05,65400,66900,61500,87400,47200,67300,64092.46,18.18,0,20500,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12138,9.10,0.77,12,4.34,7077.00,83885.00,93000,20230725,-30.75,44100,20231101,46.03,71000,-9.30,20240723,45100,42.79,20240117,93000,-30.75,20230725,44100,46.03,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240724,141043,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65400,-1900,5,-2.82,45247419400,705879,58.73,65400,66900,61500,87400,47200,67300,64097.03,18.18,0,1619,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12326,9.24,0.78,12,3.75,7077.00,83885.00,93000,20230725,-29.68,44100,20231101,48.30,71000,-7.89,20240723,45100,45.01,20240117,93000,-29.68,20230725,44100,48.30,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240724,131049,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65200,-2100,5,-3.12,41915221500,654715,54.47,65400,66900,61500,87400,47200,67300,64016.37,18.18,0,-1266,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12288,9.21,0.78,12,3.47,7077.00,83885.00,93000,20230725,-29.89,44100,20231101,47.85,71000,-8.17,20240723,45100,44.57,20240117,93000,-29.89,20230725,44100,47.85,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240724,121048,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64800,-2500,5,-3.71,36156173800,566724,47.15,65400,66900,61500,87400,47200,67300,63793.39,18.18,0,13596,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12213,9.16,0.77,12,3.01,7077.00,83885.00,93000,20230725,-30.32,44100,20231101,46.94,71000,-8.73,20240723,45100,43.68,20240117,93000,-30.32,20230725,44100,46.94,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240724,111044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64400,-2900,5,-4.31,33104236400,519346,43.21,65400,66900,61500,87400,47200,67300,63736.43,18.18,0,18053,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12138,9.10,0.77,12,2.76,7077.00,83885.00,93000,20230725,-30.75,44100,20231101,46.03,71000,-9.30,20240723,45100,42.79,20240117,93000,-30.75,20230725,44100,46.03,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240724,101112,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62000,-5300,5,-7.88,26030862700,408044,33.95,65400,66900,61500,87400,47200,67300,63787.07,18.18,0,-1104,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,11685,8.76,0.74,12,2.17,7077.00,83885.00,93000,20230725,-33.33,44100,20231101,40.59,71000,-12.68,20240723,45100,37.47,20240117,93000,-33.33,20230725,44100,40.59,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240724,091035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65400,-1900,5,-2.82,5634378500,85825,7.14,65400,66900,65000,87400,47200,67300,65633.40,18.18,0,-1178,73966,70632,67666,64332,61366,72300,66000,942,20100,5000,48450,100,1,18847096,12326,9.24,0.78,12,0.46,7077.00,83885.00,93000,20230725,-29.68,44100,20231101,48.30,71000,-7.89,20240723,45100,45.01,20240117,93000,-29.68,20230725,44100,48.30,20231101,1.32,N,267270,5000,942 억,,3426990,N,N,14711,N,00,N
20240723,161029,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,67300,-1200,5,-1.75,80867744200,1192852,75.51,65100,71000,64700,89000,48000,68500,67793.16,18.57,0,-47037,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12684,9.51,0.80,12,6.33,7077.00,83885.00,93000,20230725,-27.63,44100,20231101,52.61,71000,-5.21,20240723,45100,49.22,20240117,93000,-27.63,20230725,44100,52.61,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,14711,N,00,N
20240723,151054,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,67500,-1000,5,-1.46,78050665700,1151103,72.87,65100,71000,64700,89000,48000,68500,67804.21,18.57,0,-43274,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12722,9.54,0.80,12,6.11,7077.00,83885.00,93000,20230725,-27.42,44100,20231101,53.06,71000,-4.93,20240723,45100,49.67,20240117,93000,-27.42,20230725,44100,53.06,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240723,141031,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,68600,100,2,0.15,70434382500,1039623,65.81,65100,71000,64700,89000,48000,68500,67748.85,18.57,0,-34681,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12929,9.69,0.82,12,5.52,7077.00,83885.00,93000,20230725,-26.24,44100,20231101,55.56,71000,-3.38,20240723,45100,52.11,20240117,93000,-26.24,20230725,44100,55.56,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240723,131027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,68000,-500,5,-0.73,62415989100,922356,58.39,65100,71000,64700,89000,48000,68500,67668.82,18.57,0,-28450,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12816,9.61,0.81,12,4.89,7077.00,83885.00,93000,20230725,-26.88,44100,20231101,54.20,71000,-4.23,20240723,45100,50.78,20240117,93000,-26.88,20230725,44100,54.20,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240723,121035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,67100,-1400,5,-2.04,56446769500,833595,52.77,65100,71000,64700,89000,48000,68500,67713.45,18.57,0,-24262,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12646,9.48,0.80,12,4.42,7077.00,83885.00,93000,20230725,-27.85,44100,20231101,52.15,71000,-5.49,20240723,45100,48.78,20240117,93000,-27.85,20230725,44100,52.15,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240723,111034,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,68800,300,2,0.44,46561753900,688742,43.60,65100,71000,64700,89000,48000,68500,67602.11,18.57,0,-35796,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12967,9.72,0.82,12,3.65,7077.00,83885.00,93000,20230725,-26.02,44100,20231101,56.01,71000,-3.10,20240723,45100,52.55,20240117,93000,-26.02,20230725,44100,56.01,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240723,101028,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66200,-2300,5,-3.36,21353216800,324492,20.54,65100,67300,64700,89000,48000,68500,65792.59,18.57,0,25807,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12477,9.35,0.79,12,1.72,7077.00,83885.00,93000,20230725,-28.82,44100,20231101,50.11,69200,-4.34,20240722,45100,46.78,20240117,93000,-28.82,20230725,44100,50.11,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240723,091041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66200,-2300,5,-3.36,8361038900,126973,8.04,65100,67300,64700,89000,48000,68500,65817.37,18.57,0,16330,75700,72100,65600,62000,55500,73900,63800,942,20500,5000,49320,100,1,18847096,12477,9.35,0.79,12,0.67,7077.00,83885.00,93000,20230725,-28.82,44100,20231101,50.11,69200,-4.34,20240722,45100,46.78,20240117,93000,-28.82,20230725,44100,50.11,20231101,1.25,N,267270,5000,942 억,,3500256,N,N,3,N,00,N
20240722,161024,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,68500,9400,2,15.91,100962375800,1553548,416.11,59400,69200,59100,76800,41400,59100,64978.70,19.08,0,-110701,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,12910,9.68,0.82,12,8.24,7077.00,83885.00,93000,20230725,-26.34,44100,20231101,55.33,69200,-1.01,20240722,45100,51.88,20240117,93000,-26.34,20230725,44100,55.33,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,3,N,00,N
20240722,151032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,67900,8800,2,14.89,93453641200,1444176,386.82,59400,69200,59100,76800,41400,59100,64715.57,19.08,0,-119101,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,12797,9.59,0.81,12,7.66,7077.00,83885.00,93000,20230725,-26.99,44100,20231101,53.97,69200,-1.88,20240722,45100,50.55,20240117,93000,-26.99,20230725,44100,53.97,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240722,141039,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,66500,7400,2,12.52,60857589400,961253,257.47,59400,66900,59100,76800,41400,59100,63316.18,19.08,0,-113572,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,12533,9.40,0.79,12,5.10,7077.00,83885.00,93000,20230725,-28.49,44100,20231101,50.79,66900,-0.60,20240722,45100,47.45,20240117,93000,-28.49,20230725,44100,50.79,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240722,131035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63900,4800,2,8.12,40527129000,650120,174.13,59400,64700,59100,76800,41400,59100,62344.17,19.08,0,-94852,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,12043,9.03,0.76,12,3.45,7077.00,83885.00,93000,20230725,-31.29,44100,20231101,44.90,66000,-3.18,20240716,45100,41.69,20240117,93000,-31.29,20230725,44100,44.90,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240722,121030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62900,3800,2,6.43,30112698000,486864,130.40,59400,63100,59100,76800,41400,59100,61857.42,19.08,0,-60740,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,11855,8.89,0.75,12,2.58,7077.00,83885.00,93000,20230725,-32.37,44100,20231101,42.63,66000,-4.70,20240716,45100,39.47,20240117,93000,-32.37,20230725,44100,42.63,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240722,111030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61600,2500,2,4.23,25453756400,412471,110.48,59400,63100,59100,76800,41400,59100,61718.36,19.08,0,-66609,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,11610,8.70,0.73,12,2.19,7077.00,83885.00,93000,20230725,-33.76,44100,20231101,39.68,66000,-6.67,20240716,45100,36.59,20240117,93000,-33.76,20230725,44100,39.68,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240722,101030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61900,2800,2,4.74,21769298500,352870,94.51,59400,63100,59100,76800,41400,59100,61701.35,19.08,0,-49927,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,11666,8.75,0.74,12,1.87,7077.00,83885.00,93000,20230725,-33.44,44100,20231101,40.36,66000,-6.21,20240716,45100,37.25,20240117,93000,-33.44,20230725,44100,40.36,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240722,091034,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62500,3400,2,5.75,8061879100,131530,35.23,59400,62800,59100,76800,41400,59100,61314.16,19.08,0,-8880,62433,60766,59333,57666,56233,60050,56950,942,17700,5000,42550,100,1,18847096,11779,8.83,0.75,12,0.70,7077.00,83885.00,93000,20230725,-32.80,44100,20231101,41.72,66000,-5.30,20240716,45100,38.58,20240117,93000,-32.80,20230725,44100,41.72,20231101,1.34,N,267270,5000,942 억,,3596125,N,N,1742,N,00,N
20240719,161004,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,59100,-1800,5,-2.96,21652907200,368275,70.80,60900,61000,57900,79100,42700,60900,58790.49,19.53,0,-36306,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,11139,8.35,0.70,12,1.95,7077.00,83885.00,93000,20230725,-36.45,44100,20231101,34.01,66000,-10.45,20240716,45100,31.04,20240117,93000,-36.45,20230725,44100,34.01,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,1742,N,00,N
20240719,151016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58900,-2000,5,-3.28,20268651300,344869,66.30,60900,61000,57900,79100,42700,60900,58767.20,19.53,0,-36943,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,11101,8.32,0.70,12,1.83,7077.00,83885.00,93000,20230725,-36.67,44100,20231101,33.56,66000,-10.76,20240716,45100,30.60,20240117,93000,-36.67,20230725,44100,33.56,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240719,141018,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58600,-2300,5,-3.78,16961089900,288707,55.50,60900,61000,57900,79100,42700,60900,58742.62,19.53,0,-32862,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,11044,8.28,0.70,12,1.53,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,66000,-11.21,20240716,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240719,131009,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58600,-2300,5,-3.78,14065714000,239514,46.04,60900,61000,57900,79100,42700,60900,58718.95,19.53,0,-35924,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,11044,8.28,0.70,12,1.27,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,66000,-11.21,20240716,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240719,121006,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58300,-2600,5,-4.27,11668877700,198510,38.16,60900,61000,57900,79100,42700,60900,58773.95,19.53,0,-31793,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,10988,8.24,0.69,12,1.05,7077.00,83885.00,93000,20230725,-37.31,44100,20231101,32.20,66000,-11.67,20240716,45100,29.27,20240117,93000,-37.31,20230725,44100,32.20,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240719,111018,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58200,-2700,5,-4.43,10333235900,175584,33.75,60900,61000,57900,79100,42700,60900,58841.51,19.53,0,-23763,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,10969,8.22,0.69,12,0.93,7077.00,83885.00,93000,20230725,-37.42,44100,20231101,31.97,66000,-11.82,20240716,45100,29.05,20240117,93000,-37.42,20230725,44100,31.97,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240719,100954,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58600,-2300,5,-3.78,8321005700,141106,27.13,60900,61000,57900,79100,42700,60900,58959.15,19.53,0,-15503,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,11044,8.28,0.70,12,0.75,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,66000,-11.21,20240716,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240719,091021,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,59500,-1400,5,-2.30,2444097700,40936,7.87,60900,61000,58800,79100,42700,60900,59682.10,19.53,0,-970,65900,63400,61800,59300,57700,62600,58500,942,18200,5000,43840,100,1,18847096,11214,8.41,0.71,12,0.22,7077.00,83885.00,93000,20230725,-36.02,44100,20231101,34.92,66000,-9.85,20240716,45100,31.93,20240117,93000,-36.02,20230725,44100,34.92,20231101,1.38,N,267270,5000,942 억,,3681096,N,N,2586,N,00,N
20240718,160959,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60900,-3300,5,-5.14,27710317800,448927,103.79,63700,64300,60200,83400,45000,64200,61725.91,19.28,0,46592,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11478,8.61,0.73,12,2.38,7077.00,83885.00,93000,20230725,-34.52,44100,20231101,38.10,66000,-7.73,20240716,45100,35.03,20240117,93000,-34.52,20230725,44100,38.10,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,2586,N,00,N
20240718,151008,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60400,-3800,5,-5.92,26544677900,429719,99.35,63700,64300,60200,83400,45000,64200,61771.54,19.28,0,50365,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11384,8.53,0.72,12,2.28,7077.00,83885.00,93000,20230725,-35.05,44100,20231101,36.96,66000,-8.48,20240716,45100,33.92,20240117,93000,-35.05,20230725,44100,36.96,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240718,141000,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60800,-3400,5,-5.30,22198035900,357954,82.76,63700,64300,60600,83400,45000,64200,62012.97,19.28,0,32727,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11459,8.59,0.72,12,1.90,7077.00,83885.00,93000,20230725,-34.62,44100,20231101,37.87,66000,-7.88,20240716,45100,34.81,20240117,93000,-34.62,20230725,44100,37.87,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240718,131001,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61600,-2600,5,-4.05,19259149900,309836,71.63,63700,64300,60700,83400,45000,64200,62158.44,19.28,0,35548,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11610,8.70,0.73,12,1.64,7077.00,83885.00,93000,20230725,-33.76,44100,20231101,39.68,66000,-6.67,20240716,45100,36.59,20240117,93000,-33.76,20230725,44100,39.68,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240718,121002,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61900,-2300,5,-3.58,17175793200,276076,63.83,63700,64300,60700,83400,45000,64200,62213.20,19.28,0,35715,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11666,8.75,0.74,12,1.46,7077.00,83885.00,93000,20230725,-33.44,44100,20231101,40.36,66000,-6.21,20240716,45100,37.25,20240117,93000,-33.44,20230725,44100,40.36,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240718,111009,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,61000,-3200,5,-4.98,14881045500,238630,55.17,63700,64300,60900,83400,45000,64200,62359.47,19.28,0,33744,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11497,8.62,0.73,12,1.27,7077.00,83885.00,93000,20230725,-34.41,44100,20231101,38.32,66000,-7.58,20240716,45100,35.25,20240117,93000,-34.41,20230725,44100,38.32,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240718,101010,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,62100,-2100,5,-3.27,9852978200,157099,36.32,63700,64300,61800,83400,45000,64200,62717.22,19.28,0,27851,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11704,8.77,0.74,12,0.83,7077.00,83885.00,93000,20230725,-33.23,44100,20231101,40.82,66000,-5.91,20240716,45100,37.69,20240117,93000,-33.23,20230725,44100,40.82,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240718,091009,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63200,-1000,5,-1.56,2653911500,41871,9.68,63700,64300,62600,83400,45000,64200,63380.85,19.28,0,6311,65866,65032,64166,63332,62466,65450,63750,942,19200,5000,46220,100,1,18847096,11911,8.93,0.75,12,0.22,7077.00,83885.00,93000,20230725,-32.04,44100,20231101,43.31,66000,-4.24,20240716,45100,40.13,20240117,93000,-32.04,20230725,44100,43.31,20231101,1.39,N,267270,5000,942 억,,3633541,N,N,39,N,00,N
20240717,161052,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64200,0,3,0.00,27552240000,429126,26.07,63800,65000,63300,83400,45000,64200,64205.50,19.65,0,-68417,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12100,9.07,0.77,12,2.28,7077.00,83885.00,93000,20230725,-30.97,44100,20231101,45.58,66000,-2.73,20240716,45100,42.35,20240117,93000,-30.97,20230725,44100,45.58,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,39,N,00,N
20240717,151058,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64500,300,2,0.47,26047840100,405745,24.65,63800,65000,63300,83400,45000,64200,64197.56,19.65,0,-55992,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12156,9.11,0.77,12,2.15,7077.00,83885.00,93000,20230725,-30.65,44100,20231101,46.26,66000,-2.27,20240716,45100,43.02,20240117,93000,-30.65,20230725,44100,46.26,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240717,141054,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63600,-600,5,-0.93,21576713900,336047,20.42,63800,65000,63300,83400,45000,64200,64207.43,19.65,0,-33968,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,11987,8.99,0.76,12,1.78,7077.00,83885.00,93000,20230725,-31.61,44100,20231101,44.22,66000,-3.64,20240716,45100,41.02,20240117,93000,-31.61,20230725,44100,44.22,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240717,131052,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64200,0,3,0.00,19257860800,299713,18.21,63800,65000,63300,83400,45000,64200,64254.35,19.65,0,-25893,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12100,9.07,0.77,12,1.59,7077.00,83885.00,93000,20230725,-30.97,44100,20231101,45.58,66000,-2.73,20240716,45100,42.35,20240117,93000,-30.97,20230725,44100,45.58,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240717,121054,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64200,0,3,0.00,17841925500,277645,16.87,63800,65000,63300,83400,45000,64200,64261.67,19.65,0,-21334,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12100,9.07,0.77,12,1.47,7077.00,83885.00,93000,20230725,-30.97,44100,20231101,45.58,66000,-2.73,20240716,45100,42.35,20240117,93000,-30.97,20230725,44100,45.58,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240717,111055,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64700,500,2,0.78,15947990500,248205,15.08,63800,65000,63300,83400,45000,64200,64253.32,19.65,0,-13120,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12194,9.14,0.77,12,1.32,7077.00,83885.00,93000,20230725,-30.43,44100,20231101,46.71,66000,-1.97,20240716,45100,43.46,20240117,93000,-30.43,20230725,44100,46.71,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240717,101057,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64000,-200,5,-0.31,11946546800,186221,11.31,63800,64900,63300,83400,45000,64200,64152.50,19.65,0,-7007,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12062,9.04,0.76,12,0.99,7077.00,83885.00,93000,20230725,-31.18,44100,20231101,45.12,66000,-3.03,20240716,45100,41.91,20240117,93000,-31.18,20230725,44100,45.12,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240717,090853,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64100,-100,5,-0.16,4418482800,69064,4.20,63800,64600,63300,83400,45000,64200,63976.40,19.65,0,-2065,70933,67566,62633,59266,54333,69250,60950,942,19200,5000,46220,100,1,18847096,12081,9.06,0.76,12,0.37,7077.00,83885.00,93000,20230725,-31.08,44100,20231101,45.35,66000,-2.88,20240716,45100,42.13,20240117,93000,-31.08,20230725,44100,45.35,20231101,1.49,N,267270,5000,942 억,,3703262,N,N,124,N,00,N
20240716,161056,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64200,6400,2,11.07,104218295000,1637543,258.16,58100,66000,57700,75100,40500,57800,63641.54,19.51,0,61334,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,12100,9.07,0.77,12,8.69,7077.00,83885.00,93000,20230725,-30.97,44100,20231101,45.58,66000,-2.73,20240716,45100,42.35,20240117,93000,-30.97,20230725,44100,45.58,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,124,N,00,N
20240716,151108,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63700,5900,2,10.21,101235149600,1590908,250.81,58100,66000,57700,75100,40500,57800,63633.57,19.51,0,55308,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,12006,9.00,0.76,12,8.44,7077.00,83885.00,93000,20230725,-31.51,44100,20231101,44.44,66000,-3.48,20240716,45100,41.24,20240117,93000,-31.51,20230725,44100,44.44,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240716,141103,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64800,7000,2,12.11,93700155100,1473415,232.29,58100,66000,57700,75100,40500,57800,63593.87,19.51,0,41688,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,12213,9.16,0.77,12,7.82,7077.00,83885.00,93000,20230725,-30.32,44100,20231101,46.94,66000,-1.82,20240716,45100,43.68,20240117,93000,-30.32,20230725,44100,46.94,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240716,131103,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,65100,7300,2,12.63,85017079200,1339521,211.18,58100,66000,57700,75100,40500,57800,63468.27,19.51,0,36774,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,12269,9.20,0.78,12,7.11,7077.00,83885.00,93000,20230725,-30.00,44100,20231101,47.62,66000,-1.36,20240716,45100,44.35,20240117,93000,-30.00,20230725,44100,47.62,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240716,121100,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64100,6300,2,10.90,73865998500,1168115,184.16,58100,66000,57700,75100,40500,57800,63235.21,19.51,0,25383,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,12081,9.06,0.76,12,6.20,7077.00,83885.00,93000,20230725,-31.08,44100,20231101,45.35,66000,-2.88,20240716,45100,42.13,20240117,93000,-31.08,20230725,44100,45.35,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240716,111101,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,64000,6200,2,10.73,67975283600,1076654,169.74,58100,66000,57700,75100,40500,57800,63135.68,19.51,0,21681,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,12062,9.04,0.76,12,5.71,7077.00,83885.00,93000,20230725,-31.18,44100,20231101,45.12,66000,-3.03,20240716,45100,41.91,20240117,93000,-31.18,20230725,44100,45.12,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240716,101102,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,63200,5400,2,9.34,53975388700,858594,135.36,58100,66000,57700,75100,40500,57800,62864.86,19.51,0,-4051,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,11911,8.93,0.75,12,4.56,7077.00,83885.00,93000,20230725,-32.04,44100,20231101,43.31,66000,-4.24,20240716,45100,40.13,20240117,93000,-32.04,20230725,44100,43.31,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240716,091100,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,60500,2700,2,4.67,7032899200,118825,18.73,58100,60800,57700,75100,40500,57800,59187.03,19.51,0,-1696,61600,59700,56400,54500,51200,60650,55450,942,17300,5000,41610,100,1,18847096,11402,8.55,0.72,12,0.63,7077.00,83885.00,93000,20230725,-34.95,44100,20231101,37.19,60800,-0.49,20240716,45100,34.15,20240117,93000,-34.95,20230725,44100,37.19,20231101,1.41,N,267270,5000,942 억,,3676191,N,N,50,N,00,N
20240715,161044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57800,5200,2,9.89,35699057200,630753,525.31,53500,58300,53100,68300,36900,52600,56596.60,18.43,0,201657,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10894,8.17,0.69,12,3.35,7077.00,83885.00,93000,20230725,-37.85,44100,20231101,31.07,60400,-4.30,20240315,45100,28.16,20240117,93000,-37.85,20230725,44100,31.07,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,50,N,00,N
20240715,151052,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57700,5100,2,9.70,34708874900,613580,511.01,53500,58300,53100,68300,36900,52600,56567.81,18.43,0,201425,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10875,8.15,0.69,12,3.26,7077.00,83885.00,93000,20230725,-37.96,44100,20231101,30.84,60400,-4.47,20240315,45100,27.94,20240117,93000,-37.96,20230725,44100,30.84,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240715,141049,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57800,5200,2,9.89,31658488100,560591,466.88,53500,58300,53100,68300,36900,52600,56473.41,18.43,0,199677,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10894,8.17,0.69,12,2.97,7077.00,83885.00,93000,20230725,-37.85,44100,20231101,31.07,60400,-4.30,20240315,45100,28.16,20240117,93000,-37.85,20230725,44100,31.07,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240715,131051,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58000,5400,2,10.27,28552488000,507044,422.28,53500,58300,53100,68300,36900,52600,56311.66,18.43,0,191995,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10931,8.20,0.69,12,2.69,7077.00,83885.00,93000,20230725,-37.63,44100,20231101,31.52,60400,-3.97,20240315,45100,28.60,20240117,93000,-37.63,20230725,44100,31.52,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240715,121050,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57600,5000,2,9.51,23273995600,415943,346.41,53500,58000,53100,68300,36900,52600,55954.77,18.43,0,153667,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10856,8.14,0.69,12,2.21,7077.00,83885.00,93000,20230725,-38.06,44100,20231101,30.61,60400,-4.64,20240315,45100,27.72,20240117,93000,-38.06,20230725,44100,30.61,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240715,111050,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56800,4200,2,7.98,17857647600,321630,267.86,53500,56900,53100,68300,36900,52600,55522.33,18.43,0,128876,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10705,8.03,0.68,12,1.71,7077.00,83885.00,93000,20230725,-38.92,44100,20231101,28.80,60400,-5.96,20240315,45100,25.94,20240117,93000,-38.92,20230725,44100,28.80,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240715,101049,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56000,3400,2,6.46,13719665200,248211,206.72,53500,56700,53100,68300,36900,52600,55274.20,18.43,0,98649,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10554,7.91,0.67,12,1.32,7077.00,83885.00,93000,20230725,-39.78,44100,20231101,26.98,60400,-7.28,20240315,45100,24.17,20240117,93000,-39.78,20230725,44100,26.98,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240715,091051,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54300,1700,2,3.23,3040848000,56248,46.84,53500,54600,53100,68300,36900,52600,54061.44,18.43,0,18131,54266,53432,52766,51932,51266,53100,51600,942,15700,5000,37870,100,1,18847096,10234,7.67,0.65,12,0.30,7077.00,83885.00,93000,20230725,-41.61,44100,20231101,23.13,60400,-10.10,20240315,45100,20.40,20240117,93000,-41.61,20230725,44100,23.13,20231101,1.39,N,267270,5000,942 억,,3472870,N,N,480,N,00,N
20240712,161041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52600,0,3,0.00,6322033100,119612,152.88,53000,53600,52100,68300,36900,52600,52854.57,18.42,0,-3223,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,9914,7.43,0.63,12,0.63,7077.00,83885.00,93000,20230725,-43.44,44100,20231101,19.27,60400,-12.91,20240315,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,480,N,00,N
20240712,151048,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52800,200,2,0.38,6036282100,114188,145.95,53000,53600,52100,68300,36900,52600,52862.67,18.42,0,-2818,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,9951,7.46,0.63,12,0.61,7077.00,83885.00,93000,20230725,-43.23,44100,20231101,19.73,60400,-12.58,20240315,45100,17.07,20240117,93000,-43.23,20230725,44100,19.73,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240712,141051,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52500,-100,5,-0.19,5009262700,94548,120.85,53000,53600,52400,68300,36900,52600,52981.16,18.42,0,-3208,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,9895,7.42,0.63,12,0.50,7077.00,83885.00,93000,20230725,-43.55,44100,20231101,19.05,60400,-13.08,20240315,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240712,131045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52900,300,2,0.57,4314908900,81359,103.99,53000,53600,52500,68300,36900,52600,53035.42,18.42,0,-1226,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,9970,7.47,0.63,12,0.43,7077.00,83885.00,93000,20230725,-43.12,44100,20231101,19.95,60400,-12.42,20240315,45100,17.29,20240117,93000,-43.12,20230725,44100,19.95,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240712,121047,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52700,100,2,0.19,3539660700,66724,85.28,53000,53600,52500,68300,36900,52600,53049.29,18.42,0,-1485,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,9932,7.45,0.63,12,0.35,7077.00,83885.00,93000,20230725,-43.33,44100,20231101,19.50,60400,-12.75,20240315,45100,16.85,20240117,93000,-43.33,20230725,44100,19.50,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240712,111044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52700,100,2,0.19,3112881700,58612,74.91,53000,53600,52600,68300,36900,52600,53109.97,18.42,0,-321,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,9932,7.45,0.63,12,0.31,7077.00,83885.00,93000,20230725,-43.33,44100,20231101,19.50,60400,-12.75,20240315,45100,16.85,20240117,93000,-43.33,20230725,44100,19.50,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240712,101044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53100,500,2,0.95,2177231300,40895,52.27,53000,53600,52800,68300,36900,52600,53239.55,18.42,0,3245,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,10008,7.50,0.63,12,0.22,7077.00,83885.00,93000,20230725,-42.90,44100,20231101,20.41,60400,-12.09,20240315,45100,17.74,20240117,93000,-42.90,20230725,44100,20.41,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240712,091042,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,800,2,1.52,911889200,17118,21.88,53000,53600,52800,68300,36900,52600,53270.78,18.42,0,6016,53200,52900,52500,52200,51800,53050,52350,942,15700,5000,37870,100,1,18847096,10064,7.55,0.64,12,0.09,7077.00,83885.00,93000,20230725,-42.58,44100,20231101,21.09,60400,-11.59,20240315,45100,18.40,20240117,93000,-42.58,20230725,44100,21.09,20231101,1.36,N,267270,5000,942 억,,3471879,N,N,709,N,00,N
20240711,161037,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52600,500,2,0.96,4064152800,77545,70.32,52300,52800,52100,67700,36500,52100,52409.98,18.44,0,-6559,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9914,7.43,0.63,12,0.41,7077.00,83885.00,93000,20230725,-43.44,44100,20231101,19.27,60400,-12.91,20240315,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,709,N,00,N
20240711,151044,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52700,600,2,1.15,3835196400,73199,66.38,52300,52800,52100,67700,36500,52100,52394.11,18.44,0,-5826,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9932,7.45,0.63,12,0.39,7077.00,83885.00,93000,20230725,-43.33,44100,20231101,19.50,60400,-12.75,20240315,45100,16.85,20240117,93000,-43.33,20230725,44100,19.50,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240711,141045,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52500,400,2,0.77,3130397700,59803,54.23,52300,52700,52100,67700,36500,52100,52345.17,18.44,0,-4267,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9895,7.42,0.63,12,0.32,7077.00,83885.00,93000,20230725,-43.55,44100,20231101,19.05,60400,-13.08,20240315,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240711,131042,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52400,300,2,0.58,2694571800,51486,46.69,52300,52700,52100,67700,36500,52100,52336.01,18.44,0,-3566,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9876,7.40,0.62,12,0.27,7077.00,83885.00,93000,20230725,-43.66,44100,20231101,18.82,60400,-13.25,20240315,45100,16.19,20240117,93000,-43.66,20230725,44100,18.82,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240711,121042,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,200,2,0.38,2273845100,43467,39.42,52300,52700,52100,67700,36500,52100,52311.99,18.44,0,-3233,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9857,7.39,0.62,12,0.23,7077.00,83885.00,93000,20230725,-43.76,44100,20231101,18.59,60400,-13.41,20240315,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240711,111038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52100,0,3,0.00,1848856900,35322,32.03,52300,52700,52100,67700,36500,52100,52342.93,18.44,0,-2564,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9819,7.36,0.62,12,0.19,7077.00,83885.00,93000,20230725,-43.98,44100,20231101,18.14,60400,-13.74,20240315,45100,15.52,20240117,93000,-43.98,20230725,44100,18.14,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240711,101040,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52400,300,2,0.58,1127376100,21508,19.51,52300,52700,52100,67700,36500,52100,52416.61,18.44,0,-222,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9876,7.40,0.62,12,0.11,7077.00,83885.00,93000,20230725,-43.66,44100,20231101,18.82,60400,-13.25,20240315,45100,16.19,20240117,93000,-43.66,20230725,44100,18.82,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240711,091038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52500,400,2,0.77,465632300,8905,8.08,52300,52600,52100,67700,36500,52100,52288.88,18.44,0,-1570,53366,52732,52366,51732,51366,52550,51550,942,15600,5000,37510,100,1,18847096,9895,7.42,0.63,12,0.05,7077.00,83885.00,93000,20230725,-43.55,44100,20231101,19.05,60400,-13.08,20240315,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.29,N,267270,5000,942 억,,3475846,N,N,12279,N,00,N
20240710,161033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52100,-200,5,-0.38,5746196300,109613,67.83,52300,53000,52000,67900,36700,52300,52423.44,18.46,0,-28005,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9819,7.36,0.62,12,0.58,7077.00,83885.00,93000,20230725,-43.98,44100,20231101,18.14,60400,-13.74,20240315,45100,15.52,20240117,93000,-43.98,20230725,44100,18.14,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,12279,N,00,N
20240710,151038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52000,-300,5,-0.57,5427682500,103497,64.05,52300,53000,52000,67900,36700,52300,52442.90,18.46,0,-26142,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9800,7.35,0.62,12,0.55,7077.00,83885.00,93000,20230725,-44.09,44100,20231101,17.91,60400,-13.91,20240315,45100,15.30,20240117,93000,-44.09,20230725,44100,17.91,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240710,141037,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,0,3,0.00,4396497400,83712,51.80,52300,53000,52200,67900,36700,52300,52519.32,18.46,0,-21984,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9857,7.39,0.62,12,0.44,7077.00,83885.00,93000,20230725,-43.76,44100,20231101,18.59,60400,-13.41,20240315,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240710,131037,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,0,3,0.00,3830779800,72891,45.11,52300,53000,52200,67900,36700,52300,52554.91,18.46,0,-19245,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9857,7.39,0.62,12,0.39,7077.00,83885.00,93000,20230725,-43.76,44100,20231101,18.59,60400,-13.41,20240315,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240710,121035,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52400,100,2,0.19,3211546100,61061,37.79,52300,53000,52200,67900,36700,52300,52595.70,18.46,0,-17018,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9876,7.40,0.62,12,0.32,7077.00,83885.00,93000,20230725,-43.66,44100,20231101,18.82,60400,-13.25,20240315,45100,16.19,20240117,93000,-43.66,20230725,44100,18.82,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240710,111036,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52600,300,2,0.57,2594754000,49278,30.50,52300,53000,52300,67900,36700,52300,52655.42,18.46,0,-11547,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9914,7.43,0.63,12,0.26,7077.00,83885.00,93000,20230725,-43.44,44100,20231101,19.27,60400,-12.91,20240315,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240710,101032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52500,200,2,0.38,1704496700,32330,20.01,52300,53000,52300,67900,36700,52300,52721.83,18.46,0,-6132,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9895,7.42,0.63,12,0.17,7077.00,83885.00,93000,20230725,-43.55,44100,20231101,19.05,60400,-13.08,20240315,45100,16.41,20240117,93000,-43.55,20230725,44100,19.05,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240710,091038,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52600,300,2,0.57,200966300,3834,2.37,52300,52700,52300,67900,36700,52300,52416.88,18.46,0,-1029,54433,53366,52733,51666,51033,53050,51350,942,15600,5000,37650,100,1,18847096,9914,7.43,0.63,12,0.02,7077.00,83885.00,93000,20230725,-43.44,44100,20231101,19.27,60400,-12.91,20240315,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.24,N,267270,5000,942 억,,3479685,N,N,11175,N,00,N
20240709,161030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,-1100,5,-2.06,8328321400,158397,101.39,53500,53800,52100,69400,37400,53400,52578.87,18.47,0,-42271,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9857,7.39,0.62,12,0.84,7077.00,83885.00,93000,20230725,-43.76,44100,20231101,18.59,60400,-13.41,20240315,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,11153,N,00,N
20240709,151036,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,-1100,5,-2.06,7909299500,150395,96.27,53500,53800,52100,69400,37400,53400,52590.01,18.47,0,-37837,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9857,7.39,0.62,12,0.80,7077.00,83885.00,93000,20230725,-43.76,44100,20231101,18.59,60400,-13.41,20240315,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240709,141036,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52100,-1300,5,-2.43,6191603000,117533,75.23,53500,53800,52100,69400,37400,53400,52679.51,18.47,0,-29306,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9819,7.36,0.62,12,0.62,7077.00,83885.00,93000,20230725,-43.98,44100,20231101,18.14,60400,-13.74,20240315,45100,15.52,20240117,93000,-43.98,20230725,44100,18.14,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240709,131039,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52400,-1000,5,-1.87,5006580000,94863,60.72,53500,53800,52100,69400,37400,53400,52776.75,18.47,0,-21539,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9876,7.40,0.62,12,0.50,7077.00,83885.00,93000,20230725,-43.66,44100,20231101,18.82,60400,-13.25,20240315,45100,16.19,20240117,93000,-43.66,20230725,44100,18.82,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240709,121040,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52300,-1100,5,-2.06,4218364400,79818,51.09,53500,53800,52100,69400,37400,53400,52849.58,18.47,0,-17382,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9857,7.39,0.62,12,0.42,7077.00,83885.00,93000,20230725,-43.76,44100,20231101,18.59,60400,-13.41,20240315,45100,15.96,20240117,93000,-43.76,20230725,44100,18.59,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240709,111041,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52600,-800,5,-1.50,3033674000,57209,36.62,53500,53800,52600,69400,37400,53400,53027.72,18.47,0,-14408,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9914,7.43,0.63,12,0.30,7077.00,83885.00,93000,20230725,-43.44,44100,20231101,19.27,60400,-12.91,20240315,45100,16.63,20240117,93000,-43.44,20230725,44100,19.27,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240709,101037,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,52800,-600,5,-1.12,2093232000,39380,25.21,53500,53800,52800,69400,37400,53400,53154.51,18.47,0,-11572,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,9951,7.46,0.63,12,0.21,7077.00,83885.00,93000,20230725,-43.23,44100,20231101,19.73,60400,-12.58,20240315,45100,17.07,20240117,93000,-43.23,20230725,44100,19.73,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240709,091033,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,-100,5,-0.19,428641500,8015,5.13,53500,53800,53200,69400,37400,53400,53480.21,18.47,0,-3401,55266,54332,53666,52732,52066,54000,52400,942,16000,5000,38440,100,1,18847096,10046,7.53,0.64,12,0.04,7077.00,83885.00,93000,20230725,-42.69,44100,20231101,20.86,60400,-11.75,20240315,45100,18.18,20240117,93000,-42.69,20230725,44100,20.86,20231101,1.17,N,267270,5000,942 억,,3480385,N,N,137,N,00,N
20240708,161027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-700,5,-1.29,8264873000,154810,66.57,54400,54600,53000,70300,37900,54100,53387.20,18.46,0,-14670,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10064,7.55,0.64,12,0.82,7077.00,83885.00,93000,20230725,-42.58,44100,20231101,21.09,60400,-11.59,20240315,45100,18.40,20240117,93000,-42.58,20230725,44100,21.09,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,137,N,00,N
20240708,151029,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53100,-1000,5,-1.85,8003276500,149897,64.46,54400,54600,53000,70300,37900,54100,53391.84,18.46,0,-13632,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10008,7.50,0.63,12,0.80,7077.00,83885.00,93000,20230725,-42.90,44100,20231101,20.41,60400,-12.09,20240315,45100,17.74,20240117,93000,-42.90,20230725,44100,20.41,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240708,141032,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53200,-900,5,-1.66,6298750200,117788,50.65,54400,54600,53100,70300,37900,54100,53475.31,18.46,0,-13338,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10027,7.52,0.63,12,0.62,7077.00,83885.00,93000,20230725,-42.80,44100,20231101,20.63,60400,-11.92,20240315,45100,17.96,20240117,93000,-42.80,20230725,44100,20.63,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240708,131027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53400,-700,5,-1.29,5104339800,95357,41.01,54400,54600,53200,70300,37900,54100,53528.74,18.46,0,-12817,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10064,7.55,0.64,12,0.51,7077.00,83885.00,93000,20230725,-42.58,44100,20231101,21.09,60400,-11.59,20240315,45100,18.40,20240117,93000,-42.58,20230725,44100,21.09,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240708,121030,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53500,-600,5,-1.11,4319032500,80663,34.69,54400,54600,53200,70300,37900,54100,53544.16,18.46,0,-12945,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10083,7.56,0.64,12,0.43,7077.00,83885.00,93000,20230725,-42.47,44100,20231101,21.32,60400,-11.42,20240315,45100,18.63,20240117,93000,-42.47,20230725,44100,21.32,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240708,111026,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53500,-600,5,-1.11,3184821100,59381,25.54,54400,54600,53200,70300,37900,54100,53633.67,18.46,0,-11976,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10083,7.56,0.64,12,0.32,7077.00,83885.00,93000,20230725,-42.47,44100,20231101,21.32,60400,-11.42,20240315,45100,18.63,20240117,93000,-42.47,20230725,44100,21.32,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240708,101027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53300,-800,5,-1.48,2062077200,38343,16.49,54400,54600,53200,70300,37900,54100,53779.76,18.46,0,-9498,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10046,7.53,0.64,12,0.20,7077.00,83885.00,93000,20230725,-42.69,44100,20231101,20.86,60400,-11.75,20240315,45100,18.18,20240117,93000,-42.69,20230725,44100,20.86,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240708,091026,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53900,-200,5,-0.37,399761000,7374,3.17,54400,54600,53900,70300,37900,54100,54212.23,18.46,0,-2945,57966,56032,54866,52932,51766,55450,52350,942,16200,5000,38950,100,1,18847096,10159,7.62,0.64,12,0.04,7077.00,83885.00,93000,20230725,-42.04,44100,20231101,22.22,60400,-10.76,20240315,45100,19.51,20240117,93000,-42.04,20230725,44100,22.22,20231101,1.16,N,267270,5000,942 억,,3478769,N,N,223,N,00,N
20240705,161022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54100,-2900,5,-5.09,12721752200,231594,320.00,56800,56800,53700,74100,39900,57000,54932.72,18.68,0,-45956,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10196,7.64,0.64,12,1.23,7077.00,83885.00,93000,20230725,-41.83,44100,20231101,22.68,60400,-10.43,20240315,45100,19.96,20240117,93000,-41.83,20230725,44100,22.68,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,223,N,00,N
20240705,151025,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,53700,-3300,5,-5.79,12082498600,219747,303.63,56800,56800,53700,74100,39900,57000,54983.67,18.68,0,-43997,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10121,7.59,0.64,12,1.17,7077.00,83885.00,93000,20230725,-42.26,44100,20231101,21.77,60400,-11.09,20240315,45100,19.07,20240117,93000,-42.26,20230725,44100,21.77,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240705,141027,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54100,-2900,5,-5.09,8976352100,162178,224.08,56800,56800,54000,74100,39900,57000,55348.76,18.68,0,-37147,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10196,7.64,0.64,12,0.86,7077.00,83885.00,93000,20230725,-41.83,44100,20231101,22.68,60400,-10.43,20240315,45100,19.96,20240117,93000,-41.83,20230725,44100,22.68,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240705,131025,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,54900,-2100,5,-3.68,5974745800,107133,148.03,56800,56800,54800,74100,39900,57000,55769.41,18.68,0,-24706,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10347,7.76,0.65,12,0.57,7077.00,83885.00,93000,20230725,-40.97,44100,20231101,24.49,60400,-9.11,20240315,45100,21.73,20240117,93000,-40.97,20230725,44100,24.49,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240705,121025,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55600,-1400,5,-2.46,3443754900,61311,84.71,56800,56800,55500,74100,39900,57000,56168.62,18.68,0,-14539,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10479,7.86,0.66,12,0.33,7077.00,83885.00,93000,20230725,-40.22,44100,20231101,26.08,60400,-7.95,20240315,45100,23.28,20240117,93000,-40.22,20230725,44100,26.08,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240705,111022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56400,-600,5,-1.05,1553938500,27549,38.06,56800,56800,56100,74100,39900,57000,56406.33,18.68,0,-1854,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10630,7.97,0.67,12,0.15,7077.00,83885.00,93000,20230725,-39.35,44100,20231101,27.89,60400,-6.62,20240315,45100,25.06,20240117,93000,-39.35,20230725,44100,27.89,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240705,101022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56500,-500,5,-0.88,922947500,16357,22.60,56800,56800,56100,74100,39900,57000,56425.20,18.68,0,-163,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10649,7.98,0.67,12,0.09,7077.00,83885.00,93000,20230725,-39.25,44100,20231101,28.12,60400,-6.46,20240315,45100,25.28,20240117,93000,-39.25,20230725,44100,28.12,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240705,091024,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56500,-500,5,-0.88,148604300,2624,3.63,56800,56800,56500,74100,39900,57000,56632.60,18.68,0,-347,57933,57466,56533,56066,55133,57700,56300,942,17100,5000,41040,100,1,18847096,10649,7.98,0.67,12,0.01,7077.00,83885.00,93000,20230725,-39.25,44100,20231101,28.12,60400,-6.46,20240315,45100,25.28,20240117,93000,-39.25,20230725,44100,28.12,20231101,1.14,N,267270,5000,942 억,,3520852,N,N,128,N,00,N
20240704,161018,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57000,300,2,0.53,4067508700,72151,33.36,56200,57000,55600,73700,39700,56700,56372.48,18.70,0,-4252,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10743,8.05,0.68,12,0.38,7077.00,83885.00,93000,20230725,-38.71,44100,20231101,29.25,60400,-5.63,20240315,45100,26.39,20240117,93000,-38.71,20230725,44100,29.25,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,128,N,00,N
20240704,151022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56700,0,3,0.00,3867798300,68643,31.73,56200,56900,55600,73700,39700,56700,56346.56,18.70,0,-4069,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10686,8.01,0.68,12,0.36,7077.00,83885.00,93000,20230725,-39.03,44100,20231101,28.57,60400,-6.13,20240315,45100,25.72,20240117,93000,-39.03,20230725,44100,28.57,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240704,141021,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56800,100,2,0.18,3405615000,60503,27.97,56200,56900,55600,73700,39700,56700,56288.35,18.70,0,-1741,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10705,8.03,0.68,12,0.32,7077.00,83885.00,93000,20230725,-38.92,44100,20231101,28.80,60400,-5.96,20240315,45100,25.94,20240117,93000,-38.92,20230725,44100,28.80,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240704,131021,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56700,0,3,0.00,3116481600,55412,25.62,56200,56800,55600,73700,39700,56700,56241.97,18.70,0,-935,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10686,8.01,0.68,12,0.29,7077.00,83885.00,93000,20230725,-39.03,44100,20231101,28.57,60400,-6.13,20240315,45100,25.72,20240117,93000,-39.03,20230725,44100,28.57,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240704,121022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56300,-400,5,-0.71,2494145200,44416,20.53,56200,56600,55600,73700,39700,56700,56154.17,18.70,0,3087,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10611,7.96,0.67,12,0.24,7077.00,83885.00,93000,20230725,-39.46,44100,20231101,27.66,60400,-6.79,20240315,45100,24.83,20240117,93000,-39.46,20230725,44100,27.66,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240704,111019,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56400,-300,5,-0.53,2128172000,37921,17.53,56200,56600,55600,73700,39700,56700,56121.15,18.70,0,5170,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10630,7.97,0.67,12,0.20,7077.00,83885.00,93000,20230725,-39.35,44100,20231101,27.89,60400,-6.62,20240315,45100,25.06,20240117,93000,-39.35,20230725,44100,27.89,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240704,101020,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56300,-400,5,-0.71,1783758400,31817,14.71,56200,56600,55600,73700,39700,56700,56063.00,18.70,0,6879,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10611,7.96,0.67,12,0.17,7077.00,83885.00,93000,20230725,-39.46,44100,20231101,27.66,60400,-6.79,20240315,45100,24.83,20240117,93000,-39.46,20230725,44100,27.66,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240704,091022,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56300,-400,5,-0.71,241267100,4287,1.98,56200,56600,56100,73700,39700,56700,56278.48,18.70,0,1194,59100,57900,56500,55300,53900,57200,54600,942,17000,5000,40820,100,1,18847096,10611,7.96,0.67,12,0.02,7077.00,83885.00,93000,20230725,-39.46,44100,20231101,27.66,60400,-6.79,20240315,45100,24.83,20240117,93000,-39.46,20230725,44100,27.66,20231101,1.14,N,267270,5000,942 억,,3524794,N,N,35,N,00,N
20240703,161015,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56700,-1400,5,-2.41,12123960900,215913,127.17,57300,57700,55100,75500,40700,58100,56149.89,18.89,0,-44361,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10686,8.01,0.68,12,1.15,7077.00,83885.00,93000,20230725,-39.03,44100,20231101,28.57,60400,-6.13,20240315,45100,25.72,20240117,93000,-39.03,20230725,44100,28.57,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,35,N,00,N
20240703,151019,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56400,-1700,5,-2.93,11807910500,210326,123.88,57300,57700,55100,75500,40700,58100,56140.00,18.89,0,-43118,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10630,7.97,0.67,12,1.12,7077.00,83885.00,93000,20230725,-39.35,44100,20231101,27.89,60400,-6.62,20240315,45100,25.06,20240117,93000,-39.35,20230725,44100,27.89,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240703,141019,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56500,-1600,5,-2.75,10670934700,190270,112.06,57300,57700,55100,75500,40700,58100,56081.98,18.89,0,-36621,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10649,7.98,0.67,12,1.01,7077.00,83885.00,93000,20230725,-39.25,44100,20231101,28.12,60400,-6.46,20240315,45100,25.28,20240117,93000,-39.25,20230725,44100,28.12,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240703,131018,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56600,-1500,5,-2.58,9385694700,167570,98.69,57300,57700,55100,75500,40700,58100,56009.26,18.89,0,-26658,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10667,8.00,0.67,12,0.89,7077.00,83885.00,93000,20230725,-39.14,44100,20231101,28.34,60400,-6.29,20240315,45100,25.50,20240117,93000,-39.14,20230725,44100,28.34,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240703,121017,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56400,-1700,5,-2.93,8711563500,155621,91.66,57300,57700,55100,75500,40700,58100,55977.90,18.89,0,-26926,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10630,7.97,0.67,12,0.83,7077.00,83885.00,93000,20230725,-39.35,44100,20231101,27.89,60400,-6.62,20240315,45100,25.06,20240117,93000,-39.35,20230725,44100,27.89,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240703,111020,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56300,-1800,5,-3.10,7966893100,142400,83.87,57300,57700,55100,75500,40700,58100,55945.66,18.89,0,-27518,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10611,7.96,0.67,12,0.76,7077.00,83885.00,93000,20230725,-39.46,44100,20231101,27.66,60400,-6.79,20240315,45100,24.83,20240117,93000,-39.46,20230725,44100,27.66,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240703,101020,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55500,-2600,5,-4.48,5427597500,96751,56.98,57300,57700,55400,75500,40700,58100,56096.40,18.89,0,-37485,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10460,7.84,0.66,12,0.51,7077.00,83885.00,93000,20230725,-40.32,44100,20231101,25.85,60400,-8.11,20240315,45100,23.06,20240117,93000,-40.32,20230725,44100,25.85,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240703,091016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,55900,-2200,5,-3.79,1895474500,33488,19.72,57300,57700,55800,75500,40700,58100,56596.80,18.89,0,-17711,60700,59400,58200,56900,55700,58800,56300,942,17400,5000,41830,100,1,18847096,10536,7.90,0.67,12,0.18,7077.00,83885.00,93000,20230725,-39.89,44100,20231101,26.76,60400,-7.45,20240315,45100,23.95,20240117,93000,-39.89,20230725,44100,26.76,20231101,1.26,N,267270,5000,942 억,,3560937,N,N,33,N,00,N
20240702,161014,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58100,-700,5,-1.19,9808850000,169364,43.71,58200,59500,57000,76400,41200,58800,57914.17,19.04,0,-29269,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10950,8.21,0.69,12,0.90,7077.00,83885.00,93000,20230725,-37.53,44100,20231101,31.75,60400,-3.81,20240315,45100,28.82,20240117,93000,-37.53,20230725,44100,31.75,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,33,N,00,N
20240702,151016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57900,-900,5,-1.53,9451751700,163208,42.12,58200,59500,57000,76400,41200,58800,57910.97,19.04,0,-28670,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10912,8.18,0.69,12,0.87,7077.00,83885.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240702,141016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58000,-800,5,-1.36,8675559300,149810,38.67,58200,59500,57000,76400,41200,58800,57908.96,19.04,0,-23682,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10931,8.20,0.69,12,0.79,7077.00,83885.00,93000,20230725,-37.63,44100,20231101,31.52,60400,-3.97,20240315,45100,28.60,20240117,93000,-37.63,20230725,44100,31.52,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240702,131016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57900,-900,5,-1.53,7762909900,134053,34.60,58200,59500,57000,76400,41200,58800,57907.63,19.04,0,-16870,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10912,8.18,0.69,12,0.71,7077.00,83885.00,93000,20230725,-37.74,44100,20231101,31.29,60400,-4.14,20240315,45100,28.38,20240117,93000,-37.74,20230725,44100,31.29,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240702,121017,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57500,-1300,5,-2.21,7139278900,123235,31.81,58200,59500,57000,76400,41200,58800,57930.51,19.04,0,-13324,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10837,8.12,0.69,12,0.65,7077.00,83885.00,93000,20230725,-38.17,44100,20231101,30.39,60400,-4.80,20240315,45100,27.49,20240117,93000,-38.17,20230725,44100,30.39,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240702,111015,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57500,-1300,5,-2.21,6398328500,110325,28.47,58200,59500,57000,76400,41200,58800,57993.48,19.04,0,-10565,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10837,8.12,0.69,12,0.59,7077.00,83885.00,93000,20230725,-38.17,44100,20231101,30.39,60400,-4.80,20240315,45100,27.49,20240117,93000,-38.17,20230725,44100,30.39,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240702,101015,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58000,-800,5,-1.36,5190131800,89448,23.09,58200,59500,57000,76400,41200,58800,58021.88,19.04,0,-5363,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,10931,8.20,0.69,12,0.47,7077.00,83885.00,93000,20230725,-37.63,44100,20231101,31.52,60400,-3.97,20240315,45100,28.60,20240117,93000,-37.63,20230725,44100,31.52,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240702,091016,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58600,-200,5,-0.34,858178500,14720,3.80,58200,58700,57900,76400,41200,58800,58291.71,19.04,0,-909,61600,60200,57800,56400,54000,60900,57100,942,17600,5000,42330,100,1,18847096,11044,8.28,0.70,12,0.08,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,60400,-2.98,20240315,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.26,N,267270,5000,942 억,,3588597,N,N,1932,N,00,N
20240701,161012,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58800,3800,2,6.91,22399429500,386768,504.39,55600,59200,55400,71500,38500,55000,57913.61,18.67,0,97965,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,11082,8.31,0.70,12,2.05,7077.00,83885.00,93000,20230725,-36.77,44100,20231101,33.33,60400,-2.65,20240315,45100,30.38,20240117,93000,-36.77,20230725,44100,33.33,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,1932,N,00,N
20240701,151014,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58900,3900,2,7.09,21292491600,367994,479.90,55600,59200,55400,71500,38500,55000,57860.97,18.67,0,97972,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,11101,8.32,0.70,12,1.95,7077.00,83885.00,93000,20230725,-36.67,44100,20231101,33.56,60400,-2.48,20240315,45100,30.60,20240117,93000,-36.67,20230725,44100,33.56,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N
20240701,141013,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58600,3600,2,6.55,15853980200,275610,359.42,55600,58700,55400,71500,38500,55000,57523.24,18.67,0,101113,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,11044,8.28,0.70,12,1.46,7077.00,83885.00,93000,20230725,-36.99,44100,20231101,32.88,60400,-2.98,20240315,45100,29.93,20240117,93000,-36.99,20230725,44100,32.88,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N
20240701,131013,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,58300,3300,2,6.00,13100361400,228472,297.95,55600,58700,55400,71500,38500,55000,57339.02,18.67,0,95143,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,10988,8.24,0.69,12,1.21,7077.00,83885.00,93000,20230725,-37.31,44100,20231101,32.20,60400,-3.48,20240315,45100,29.27,20240117,93000,-37.31,20230725,44100,32.20,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N
20240701,121013,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57500,2500,2,4.55,9269698100,162449,211.85,55600,57800,55400,71500,38500,55000,57062.20,18.67,0,57758,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,10837,8.12,0.69,12,0.86,7077.00,83885.00,93000,20230725,-38.17,44100,20231101,30.39,60400,-4.80,20240315,45100,27.49,20240117,93000,-38.17,20230725,44100,30.39,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N
20240701,111010,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,57300,2300,2,4.18,7424644300,130370,170.02,55600,57700,55400,71500,38500,55000,56950.56,18.67,0,50907,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,10799,8.10,0.68,12,0.69,7077.00,83885.00,93000,20230725,-38.39,44100,20231101,29.93,60400,-5.13,20240315,45100,27.05,20240117,93000,-38.39,20230725,44100,29.93,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N
20240701,101009,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56900,1900,2,3.45,6056364500,106432,138.80,55600,57700,55400,71500,38500,55000,56903.61,18.67,0,40609,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,10724,8.04,0.68,12,0.56,7077.00,83885.00,93000,20230725,-38.82,44100,20231101,29.02,60400,-5.79,20240315,45100,26.16,20240117,93000,-38.82,20230725,44100,29.02,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N
20240701,091007,55,30.00,KOSPI,,기계,N,N,N,Y,40,N,56800,1800,2,3.27,3604366700,63370,82.64,55600,57700,55400,71500,38500,55000,56878.12,18.67,0,31375,56000,55500,54800,54300,53600,55750,54550,942,16500,5000,39600,100,1,18847096,10705,8.03,0.68,12,0.34,7077.00,83885.00,93000,20230725,-38.92,44100,20231101,28.80,60400,-5.96,20240315,45100,25.94,20240117,93000,-38.92,20230725,44100,28.80,20231101,1.30,N,267270,5000,942 억,,3519255,N,N,0,N,00,N