KissMeData/034020/price/prices-20230701.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
20230731,160418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17490,10,2,0.06,100396384980,5719095,111.31,17850,17850,17370,22700,12240,17480,17554.68,12.94,0,-733806,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,112034,-14.05,1.57,12,0.89,-1245.00,11147.00,23050,20220826,-24.12,12450,20221013,40.48,20200,-13.42,20230620,14750,18.58,20230104,23050,-24.12,20220826,12450,40.48,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,350032,N,00,N
20230731,150419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17490,10,2,0.06,93159436960,5305413,103.26,17850,17850,17370,22700,12240,17480,17559.32,12.94,0,-795456,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,112034,-14.05,1.57,12,0.83,-1245.00,11147.00,23050,20220826,-24.12,12450,20221013,40.48,20200,-13.42,20230620,14750,18.58,20230104,23050,-24.12,20220826,12450,40.48,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230731,140418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17620,140,2,0.80,77852348200,4433934,86.30,17850,17850,17370,22700,12240,17480,17558.30,12.94,0,-708064,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,112867,-14.15,1.58,12,0.69,-1245.00,11147.00,23050,20220826,-23.56,12450,20221013,41.53,20200,-12.77,20230620,14750,19.46,20230104,23050,-23.56,20220826,12450,41.53,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230731,130421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17520,40,2,0.23,68412852990,3897471,75.86,17850,17850,17370,22700,12240,17480,17553.14,12.94,0,-802869,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,112226,-14.07,1.57,12,0.61,-1245.00,11147.00,23050,20220826,-23.99,12450,20221013,40.72,20200,-13.27,20230620,14750,18.78,20230104,23050,-23.99,20220826,12450,40.72,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230731,120424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17410,-70,5,-0.40,59713232850,3400059,66.18,17850,17850,17370,22700,12240,17480,17562.41,12.94,0,-849421,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,111522,-13.98,1.56,12,0.53,-1245.00,11147.00,23050,20220826,-24.47,12450,20221013,39.84,20200,-13.81,20230620,14750,18.03,20230104,23050,-24.47,20220826,12450,39.84,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230731,110424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17420,-60,5,-0.34,53374640740,3036519,59.10,17850,17850,17370,22700,12240,17480,17577.58,12.94,0,-803216,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,111586,-13.99,1.56,12,0.47,-1245.00,11147.00,23050,20220826,-24.43,12450,20221013,39.92,20200,-13.76,20230620,14750,18.10,20230104,23050,-24.43,20220826,12450,39.92,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230731,100424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17450,-30,5,-0.17,41561542510,2359435,45.92,17850,17850,17370,22700,12240,17480,17615.04,12.94,0,-560595,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,111778,-14.02,1.57,12,0.37,-1245.00,11147.00,23050,20220826,-24.30,12450,20221013,40.16,20200,-13.61,20230620,14750,18.31,20230104,23050,-24.30,20220826,12450,40.16,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230731,090420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17780,300,2,1.72,4223747590,236692,4.61,17850,17850,17770,22700,12240,17480,17844.94,12.94,0,-105668,18086,17782,17176,16872,16266,17935,17025,32028,5230,5000,12580,10,1,640561146,113892,-14.28,1.60,12,0.04,-1245.00,11147.00,23050,20220826,-22.86,12450,20221013,42.81,20200,-11.98,20230620,14750,20.54,20230104,23050,-22.86,20220826,12450,42.81,20221013,1.73,Y,034020,5000,32028 억,,82902246,N,N,365511,N,00,N
20230728,160421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17480,620,2,3.68,80006956100,4670148,99.44,16860,17480,16570,21900,11810,16860,17130.33,12.92,0,179824,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,111970,-14.04,1.57,12,0.73,-1245.00,11147.00,23050,20220826,-24.16,12450,20221013,40.40,20200,-13.47,20230620,14750,18.51,20230104,23050,-24.16,20220826,12450,40.40,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,365511,N,00,N
20230728,150419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17220,360,2,2.14,70197453850,4106883,87.45,16860,17480,16570,21900,11810,16860,17093.06,12.92,0,228863,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,110305,-13.83,1.54,12,0.64,-1245.00,11147.00,23050,20220826,-25.29,12450,20221013,38.31,20200,-14.75,20230620,14750,16.75,20230104,23050,-25.29,20220826,12450,38.31,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230728,140419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17240,380,2,2.25,63539541290,3720224,79.22,16860,17480,16570,21900,11810,16860,17079.93,12.92,0,175097,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,110433,-13.85,1.55,12,0.58,-1245.00,11147.00,23050,20220826,-25.21,12450,20221013,38.47,20200,-14.65,20230620,14750,16.88,20230104,23050,-25.21,20220826,12450,38.47,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230728,130420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17200,340,2,2.02,56420284990,3305821,70.39,16860,17480,16570,21900,11810,16860,17067.41,12.92,0,155655,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,110177,-13.82,1.54,12,0.52,-1245.00,11147.00,23050,20220826,-25.38,12450,20221013,38.15,20200,-14.85,20230620,14750,16.61,20230104,23050,-25.38,20220826,12450,38.15,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230728,120417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17180,320,2,1.90,51657397740,3028822,64.49,16860,17480,16570,21900,11810,16860,17055.75,12.92,0,146800,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,110048,-13.80,1.54,12,0.47,-1245.00,11147.00,23050,20220826,-25.47,12450,20221013,37.99,20200,-14.95,20230620,14750,16.47,20230104,23050,-25.47,20220826,12450,37.99,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230728,110420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17150,290,2,1.72,45458399820,2667995,56.81,16860,17480,16570,21900,11810,16860,17038.91,12.92,0,158615,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,109856,-13.78,1.54,12,0.42,-1245.00,11147.00,23050,20220826,-25.60,12450,20221013,37.75,20200,-15.10,20230620,14750,16.27,20230104,23050,-25.60,20220826,12450,37.75,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230728,100418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17070,210,2,1.25,22711925580,1349600,28.74,16860,17070,16570,21900,11810,16860,16828.46,12.92,0,-79413,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,109344,-13.71,1.53,12,0.21,-1245.00,11147.00,23050,20220826,-25.94,12450,20221013,37.11,20200,-15.50,20230620,14750,15.73,20230104,23050,-25.94,20220826,12450,37.11,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230728,090421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16700,-160,5,-0.95,3517643430,210287,4.48,16860,16860,16570,21900,11810,16860,16723.00,12.92,0,-54795,17480,17170,16900,16590,16320,17325,16745,32028,5045,5000,12130,10,1,640561146,106974,-13.41,1.50,12,0.03,-1245.00,11147.00,23050,20220826,-27.55,12450,20221013,34.14,20200,-17.33,20230620,14750,13.22,20230104,23050,-27.55,20220826,12450,34.14,20221013,1.73,Y,034020,5000,32028 억,,82731795,N,N,251504,N,00,N
20230727,160418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16860,140,2,0.84,78912844980,4643800,46.07,16630,17210,16630,21700,11710,16720,16993.49,12.84,-1508134,226333,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,107999,-13.54,1.51,12,0.72,-1245.00,11147.00,23050,20220826,-26.85,12450,20221013,35.42,20200,-16.53,20230620,14750,14.31,20230104,23050,-26.85,20220826,12450,35.42,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,251504,N,00,N
20230727,150418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16900,180,2,1.08,71432419690,4200433,41.67,16630,17210,16630,21700,11710,16720,17005.99,12.84,-1508134,184541,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,108255,-13.57,1.52,12,0.66,-1245.00,11147.00,23050,20220826,-26.68,12450,20221013,35.74,20200,-16.34,20230620,14750,14.58,20230104,23050,-26.68,20220826,12450,35.74,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230727,140415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16980,260,2,1.56,60690985770,3565896,35.38,16630,17210,16630,21700,11710,16720,17019.88,12.84,-1508134,246884,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,108767,-13.64,1.52,12,0.56,-1245.00,11147.00,23050,20220826,-26.33,12450,20221013,36.39,20200,-15.94,20230620,14750,15.12,20230104,23050,-26.33,20220826,12450,36.39,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230727,130417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16900,180,2,1.08,51638411580,3032191,30.08,16630,17210,16630,21700,11710,16720,17030.11,12.84,-1508134,264674,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,108255,-13.57,1.52,12,0.47,-1245.00,11147.00,23050,20220826,-26.68,12450,20221013,35.74,20200,-16.34,20230620,14750,14.58,20230104,23050,-26.68,20220826,12450,35.74,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230727,120418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17000,280,2,1.67,43702697440,2563121,25.43,16630,17210,16630,21700,11710,16720,17050.63,12.84,-1508134,394557,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,108895,-13.65,1.53,12,0.40,-1245.00,11147.00,23050,20220826,-26.25,12450,20221013,36.55,20200,-15.84,20230620,14750,15.25,20230104,23050,-26.25,20220826,12450,36.55,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230727,110417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17120,400,2,2.39,34768316240,2038968,20.23,16630,17210,16630,21700,11710,16720,17051.98,12.84,-1508134,469013,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,109664,-13.75,1.54,12,0.32,-1245.00,11147.00,23050,20220826,-25.73,12450,20221013,37.51,20200,-15.25,20230620,14750,16.07,20230104,23050,-25.73,20220826,12450,37.51,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230727,100416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17090,370,2,2.21,26285451880,1544163,15.32,16630,17180,16630,21700,11710,16720,17022.54,12.84,-1508134,286203,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,109472,-13.73,1.53,12,0.24,-1245.00,11147.00,23050,20220826,-25.86,12450,20221013,37.27,20200,-15.40,20230620,14750,15.86,20230104,23050,-25.86,20220826,12450,37.27,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230727,090417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16970,250,2,1.50,4324220030,256481,2.54,16630,16990,16630,21700,11710,16720,16860.03,12.84,-1508134,71800,18233,17476,17013,16256,15793,17245,16025,32028,4995,5000,12030,10,1,640561146,108703,-13.63,1.52,12,0.04,-1245.00,11147.00,23050,20220826,-26.38,12450,20221013,36.31,20200,-15.99,20230620,14750,15.05,20230104,23050,-26.38,20220826,12450,36.31,20221013,1.75,Y,034020,5000,32028 억,,82235594,N,N,706318,N,00,N
20230726,160415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16720,-990,5,-5.59,169463197960,10027697,175.68,17760,17770,16550,23000,12400,17710,16899.80,13.07,0,-1551983,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,107102,-13.43,1.50,12,1.57,-1245.00,11147.00,23050,20220826,-27.46,12450,20221013,34.30,20200,-17.23,20230620,14750,13.36,20230104,23050,-27.46,20220826,12450,34.30,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,706318,N,00,N
20230726,150418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16750,-960,5,-5.42,160478958500,9490626,166.27,17760,17770,16550,23000,12400,17710,16909.17,13.07,0,-1459088,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,107294,-13.45,1.50,12,1.48,-1245.00,11147.00,23050,20220826,-27.33,12450,20221013,34.54,20200,-17.08,20230620,14750,13.56,20230104,23050,-27.33,20220826,12450,34.54,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230726,140418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16660,-1050,5,-5.93,146808595220,8672149,151.93,17760,17770,16550,23000,12400,17710,16928.71,13.07,0,-1426677,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,106717,-13.38,1.49,12,1.35,-1245.00,11147.00,23050,20220826,-27.72,12450,20221013,33.82,20200,-17.52,20230620,14750,12.95,20230104,23050,-27.72,20220826,12450,33.82,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230726,130413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16630,-1080,5,-6.10,121541240980,7156158,125.37,17760,17770,16620,23000,12400,17710,16984.10,13.07,0,-1218757,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,106525,-13.36,1.49,12,1.12,-1245.00,11147.00,23050,20220826,-27.85,12450,20221013,33.57,20200,-17.67,20230620,14750,12.75,20230104,23050,-27.85,20220826,12450,33.57,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230726,120416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16870,-840,5,-4.74,100437798220,5893417,103.25,17760,17770,16710,23000,12400,17710,17042.32,13.07,0,-857595,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,108063,-13.55,1.51,12,0.92,-1245.00,11147.00,23050,20220826,-26.81,12450,20221013,35.50,20200,-16.49,20230620,14750,14.37,20230104,23050,-26.81,20220826,12450,35.50,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230726,110414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16880,-830,5,-4.69,91579137660,5367157,94.03,17760,17770,16710,23000,12400,17710,17062.83,13.07,0,-816148,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,108127,-13.56,1.51,12,0.84,-1245.00,11147.00,23050,20220826,-26.77,12450,20221013,35.58,20200,-16.44,20230620,14750,14.44,20230104,23050,-26.77,20220826,12450,35.58,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230726,100418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16870,-840,5,-4.74,62897970390,3663522,64.18,17760,17770,16860,23000,12400,17710,17168.65,13.07,0,-842074,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,108063,-13.55,1.51,12,0.57,-1245.00,11147.00,23050,20220826,-26.81,12450,20221013,35.50,20200,-16.49,20230620,14750,14.37,20230104,23050,-26.81,20220826,12450,35.50,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230726,090412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17520,-190,5,-1.07,4794377790,271840,4.76,17760,17770,17510,23000,12400,17710,17636.65,13.07,0,-41055,18083,17896,17603,17416,17123,17990,17510,32028,5300,5000,12750,10,1,640561146,112226,-14.07,1.57,12,0.04,-1245.00,11147.00,23050,20220826,-23.99,12450,20221013,40.72,20200,-13.27,20230620,14750,18.78,20230104,23050,-23.99,20220826,12450,40.72,20221013,1.73,Y,034020,5000,32028 억,,83743728,N,N,91792,N,00,N
20230725,160413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17710,430,2,2.49,99195012900,5638490,138.27,17310,17790,17310,22450,12100,17280,17592.35,12.95,0,750316,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,113443,-14.22,1.59,12,0.88,-1245.00,11147.00,23050,20220826,-23.17,12450,20221013,42.25,20200,-12.33,20230620,14750,20.07,20230104,23050,-23.17,20220826,12450,42.25,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,91792,N,00,N
20230725,150409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17720,440,2,2.55,93079457030,5293100,129.80,17310,17790,17310,22450,12100,17280,17585.18,12.95,0,663398,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,113507,-14.23,1.59,12,0.83,-1245.00,11147.00,23050,20220826,-23.12,12450,20221013,42.33,20200,-12.28,20230620,14750,20.14,20230104,23050,-23.12,20220826,12450,42.33,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230725,140410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17530,250,2,1.45,82360058570,4686378,114.92,17310,17790,17310,22450,12100,17280,17574.49,12.95,0,552442,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,112290,-14.08,1.57,12,0.73,-1245.00,11147.00,23050,20220826,-23.95,12450,20221013,40.80,20200,-13.22,20230620,14750,18.85,20230104,23050,-23.95,20220826,12450,40.80,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230725,130413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17630,350,2,2.03,74839420590,4258203,104.42,17310,17790,17310,22450,12100,17280,17575.51,12.95,0,588480,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,112931,-14.16,1.58,12,0.66,-1245.00,11147.00,23050,20220826,-23.51,12450,20221013,41.61,20200,-12.72,20230620,14750,19.53,20230104,23050,-23.51,20220826,12450,41.61,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230725,120412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17720,440,2,2.55,65171940270,3712481,91.04,17310,17770,17310,22450,12100,17280,17554.99,12.95,0,484057,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,113507,-14.23,1.59,12,0.58,-1245.00,11147.00,23050,20220826,-23.12,12450,20221013,42.33,20200,-12.28,20230620,14750,20.14,20230104,23050,-23.12,20220826,12450,42.33,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230725,110412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17590,310,2,1.79,43485001230,2487701,61.01,17310,17610,17310,22450,12100,17280,17480.17,12.95,0,175809,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,112675,-14.13,1.58,12,0.39,-1245.00,11147.00,23050,20220826,-23.69,12450,20221013,41.29,20200,-12.92,20230620,14750,19.25,20230104,23050,-23.69,20220826,12450,41.29,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230725,100411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17540,260,2,1.50,31134909410,1781843,43.70,17310,17600,17310,22450,12100,17280,17473.67,12.95,0,139232,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,112354,-14.09,1.57,12,0.28,-1245.00,11147.00,23050,20220826,-23.90,12450,20221013,40.88,20200,-13.17,20230620,14750,18.92,20230104,23050,-23.90,20220826,12450,40.88,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230725,090410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17510,230,2,1.33,5157407920,295392,7.24,17310,17560,17310,22450,12100,17280,17460.90,12.95,0,47051,17593,17436,17233,17076,16873,17335,16975,32028,5175,5000,12440,10,1,640561146,112162,-14.06,1.57,12,0.05,-1245.00,11147.00,23050,20220826,-24.03,12450,20221013,40.64,20200,-13.32,20230620,14750,18.71,20230104,23050,-24.03,20220826,12450,40.64,20221013,1.74,Y,034020,5000,32028 억,,82965163,N,N,61004,N,00,N
20230724,160411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17280,-90,5,-0.52,69595285740,4043681,132.15,17370,17390,17030,22550,12160,17370,17210.82,12.88,17675,433636,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,110689,-13.88,1.55,12,0.63,-1245.00,11147.00,23050,20220826,-25.03,12450,20221013,38.80,20200,-14.46,20230620,14750,17.15,20230104,23050,-25.03,20220826,12450,38.80,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,60998,N,00,N
20230724,150409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17270,-100,5,-0.58,65699485410,3818160,124.78,17370,17390,17030,22550,12160,17370,17207.10,12.88,17675,409797,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,110625,-13.87,1.55,12,0.60,-1245.00,11147.00,23050,20220826,-25.08,12450,20221013,38.71,20200,-14.50,20230620,14750,17.08,20230104,23050,-25.08,20220826,12450,38.71,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230724,140408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17300,-70,5,-0.40,59506489700,3459747,113.07,17370,17390,17030,22550,12160,17370,17199.66,12.88,17675,360360,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,110817,-13.90,1.55,12,0.54,-1245.00,11147.00,23050,20220826,-24.95,12450,20221013,38.96,20200,-14.36,20230620,14750,17.29,20230104,23050,-24.95,20220826,12450,38.96,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230724,130409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17240,-130,5,-0.75,52079135780,3028141,98.96,17370,17390,17030,22550,12160,17370,17198.38,12.88,17675,297723,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,110433,-13.85,1.55,12,0.47,-1245.00,11147.00,23050,20220826,-25.21,12450,20221013,38.47,20200,-14.65,20230620,14750,16.88,20230104,23050,-25.21,20220826,12450,38.47,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230724,120409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17160,-210,5,-1.21,45871868110,2666923,87.16,17370,17390,17030,22550,12160,17370,17200.29,12.88,17675,237732,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,109920,-13.78,1.54,12,0.42,-1245.00,11147.00,23050,20220826,-25.55,12450,20221013,37.83,20200,-15.05,20230620,14750,16.34,20230104,23050,-25.55,20220826,12450,37.83,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230724,110412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17260,-110,5,-0.63,38306546180,2227240,72.79,17370,17390,17030,22550,12160,17370,17199.10,12.88,17675,211530,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,110561,-13.86,1.55,12,0.35,-1245.00,11147.00,23050,20220826,-25.12,12450,20221013,38.63,20200,-14.55,20230620,14750,17.02,20230104,23050,-25.12,20220826,12450,38.63,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230724,100407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17230,-140,5,-0.81,28419618980,1653087,54.02,17370,17390,17030,22550,12160,17370,17191.83,12.88,17675,227945,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,110369,-13.84,1.55,12,0.26,-1245.00,11147.00,23050,20220826,-25.25,12450,20221013,38.39,20200,-14.70,20230620,14750,16.81,20230104,23050,-25.25,20220826,12450,38.39,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230724,090409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17160,-210,5,-1.21,4507342680,261328,8.54,17370,17390,17160,22550,12160,17370,17247.77,12.88,17675,-21693,17710,17540,17400,17230,17090,17470,17160,32028,5195,5000,12500,10,1,640561146,109920,-13.78,1.54,12,0.04,-1245.00,11147.00,23050,20220826,-25.55,12450,20221013,37.83,20200,-15.05,20230620,14750,16.34,20230104,23050,-25.55,20220826,12450,37.83,20221013,1.73,Y,034020,5000,32028 억,,82510712,N,N,260177,N,00,N
20230721,160405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17370,-200,5,-1.14,52555391040,3024800,106.00,17500,17570,17260,22800,12300,17570,17374.72,12.88,1329,-60098,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111265,-13.95,1.56,12,0.47,-1245.00,11147.00,23050,20220826,-24.64,12450,20221013,39.52,20200,-14.01,20230620,14750,17.76,20230104,23050,-24.64,20220826,12450,39.52,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,260177,N,00,N
20230721,150409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17380,-190,5,-1.08,47800528600,2750993,96.41,17500,17570,17260,22800,12300,17570,17375.60,12.88,1329,-129185,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111330,-13.96,1.56,12,0.43,-1245.00,11147.00,23050,20220826,-24.60,12450,20221013,39.60,20200,-13.96,20230620,14750,17.83,20230104,23050,-24.60,20220826,12450,39.60,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230721,140407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17360,-210,5,-1.20,41593957980,2393817,83.89,17500,17570,17260,22800,12300,17570,17375.43,12.88,1329,-124160,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111201,-13.94,1.56,12,0.37,-1245.00,11147.00,23050,20220826,-24.69,12450,20221013,39.44,20200,-14.06,20230620,14750,17.69,20230104,23050,-24.69,20220826,12450,39.44,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230721,130406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17360,-210,5,-1.20,35862203220,2063971,72.33,17500,17570,17260,22800,12300,17570,17375.17,12.88,1329,-121351,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111201,-13.94,1.56,12,0.32,-1245.00,11147.00,23050,20220826,-24.69,12450,20221013,39.44,20200,-14.06,20230620,14750,17.69,20230104,23050,-24.69,20220826,12450,39.44,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230721,120411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17380,-190,5,-1.08,30995885600,1784362,62.53,17500,17570,17260,22800,12300,17570,17370.64,12.88,1329,-137990,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111330,-13.96,1.56,12,0.28,-1245.00,11147.00,23050,20220826,-24.60,12450,20221013,39.60,20200,-13.96,20230620,14750,17.83,20230104,23050,-24.60,20220826,12450,39.60,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230721,110409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17430,-140,5,-0.80,25643186900,1476935,51.76,17500,17570,17260,22800,12300,17570,17362.17,12.88,1329,-158773,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111650,-14.00,1.56,12,0.23,-1245.00,11147.00,23050,20220826,-24.38,12450,20221013,40.00,20200,-13.71,20230620,14750,18.17,20230104,23050,-24.38,20220826,12450,40.00,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230721,100409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17340,-230,5,-1.31,16498535090,949113,33.26,17500,17570,17280,22800,12300,17570,17382.74,12.88,1329,-132310,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,111073,-13.93,1.56,12,0.15,-1245.00,11147.00,23050,20220826,-24.77,12450,20221013,39.28,20200,-14.16,20230620,14750,17.56,20230104,23050,-24.77,20220826,12450,39.28,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230721,090409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17490,-80,5,-0.46,2579802020,147311,5.16,17500,17570,17410,22800,12300,17570,17511.88,12.88,1329,15295,17876,17722,17496,17342,17116,17610,17230,32028,5250,5000,12650,10,1,640561146,112034,-14.05,1.57,12,0.02,-1245.00,11147.00,23050,20220826,-24.12,12450,20221013,40.48,20200,-13.42,20230620,14750,18.58,20230104,23050,-24.12,20220826,12450,40.48,20221013,1.73,Y,034020,5000,32028 억,,82484327,N,N,193823,N,00,N
20230720,160407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17570,-100,5,-0.57,49190468170,2814249,68.99,17650,17650,17270,22950,12370,17670,17478.82,12.90,0,-157856,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,112547,-14.11,1.58,12,0.44,-1245.00,11147.00,23050,20220826,-23.77,12450,20221013,41.12,20200,-13.02,20230620,14750,19.12,20230104,23050,-23.77,20220826,12450,41.12,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,193818,N,00,N
20230720,150405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17550,-120,5,-0.68,43869961620,2511582,61.57,17650,17650,17270,22950,12370,17670,17467.00,12.90,0,-166386,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,112418,-14.10,1.57,12,0.39,-1245.00,11147.00,23050,20220826,-23.86,12450,20221013,40.96,20200,-13.12,20230620,14750,18.98,20230104,23050,-23.86,20220826,12450,40.96,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230720,140404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17480,-190,5,-1.08,38262420740,2191284,53.72,17650,17650,17270,22950,12370,17670,17461.12,12.90,0,-169985,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,111970,-14.04,1.57,12,0.34,-1245.00,11147.00,23050,20220826,-24.16,12450,20221013,40.40,20200,-13.47,20230620,14750,18.51,20230104,23050,-24.16,20220826,12450,40.40,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230720,130404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17520,-150,5,-0.85,33123829790,1897177,46.51,17650,17650,17270,22950,12370,17670,17459.45,12.90,0,-143538,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,112226,-14.07,1.57,12,0.30,-1245.00,11147.00,23050,20220826,-23.99,12450,20221013,40.72,20200,-13.27,20230620,14750,18.78,20230104,23050,-23.99,20220826,12450,40.72,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230720,120408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17540,-130,5,-0.74,29975829010,1717786,42.11,17650,17650,17270,22950,12370,17670,17450.17,12.90,0,-136302,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,112354,-14.09,1.57,12,0.27,-1245.00,11147.00,23050,20220826,-23.90,12450,20221013,40.88,20200,-13.17,20230620,14750,18.92,20230104,23050,-23.90,20220826,12450,40.88,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230720,110407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17600,-70,5,-0.40,25355246760,1454719,35.66,17650,17650,17270,22950,12370,17670,17429.53,12.90,0,-129521,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,112739,-14.14,1.58,12,0.23,-1245.00,11147.00,23050,20220826,-23.64,12450,20221013,41.37,20200,-12.87,20230620,14750,19.32,20230104,23050,-23.64,20220826,12450,41.37,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230720,100404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,-270,5,-1.53,18063463670,1038307,25.45,17650,17650,17270,22950,12370,17670,17396.84,12.90,0,-135963,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,111458,-13.98,1.56,12,0.16,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230720,090403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,-270,5,-1.53,2470695410,141191,3.46,17650,17650,17390,22950,12370,17670,17498.05,12.90,0,-30683,18023,17846,17513,17336,17003,17935,17425,32028,5290,5000,12720,10,1,640561146,111458,-13.98,1.56,12,0.02,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.69,Y,034020,5000,32028 억,,82622055,N,N,344320,N,00,N
20230719,160412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17670,320,2,1.84,70829761550,4049192,84.91,17350,17690,17180,22550,12150,17350,17491.90,12.93,0,-219190,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,113187,-14.19,1.59,12,0.63,-1245.00,11147.00,23050,20220826,-23.34,12450,20221013,41.93,20200,-12.52,20230620,14750,19.80,20230104,23050,-23.34,20220826,12450,41.93,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,344320,N,00,N
20230719,150410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17650,300,2,1.73,63779515500,3650062,76.54,17350,17660,17180,22550,12150,17350,17473.58,12.93,0,-218503,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,113059,-14.18,1.58,12,0.57,-1245.00,11147.00,23050,20220826,-23.43,12450,20221013,41.77,20200,-12.62,20230620,14750,19.66,20230104,23050,-23.43,20220826,12450,41.77,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230719,140411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17540,190,2,1.10,53322627080,3054434,64.05,17350,17650,17180,22550,12150,17350,17457.49,12.93,0,-225035,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,112354,-14.09,1.57,12,0.48,-1245.00,11147.00,23050,20220826,-23.90,12450,20221013,40.88,20200,-13.17,20230620,14750,18.92,20230104,23050,-23.90,20220826,12450,40.88,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230719,130407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17440,90,2,0.52,48745632020,2792369,58.55,17350,17650,17180,22550,12150,17350,17456.77,12.93,0,-170330,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,111714,-14.01,1.56,12,0.44,-1245.00,11147.00,23050,20220826,-24.34,12450,20221013,40.08,20200,-13.66,20230620,14750,18.24,20230104,23050,-24.34,20220826,12450,40.08,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230719,120410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17460,110,2,0.63,42364104250,2427937,50.91,17350,17650,17180,22550,12150,17350,17448.64,12.93,0,-139958,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,111842,-14.02,1.57,12,0.38,-1245.00,11147.00,23050,20220826,-24.25,12450,20221013,40.24,20200,-13.56,20230620,14750,18.37,20230104,23050,-24.25,20220826,12450,40.24,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230719,110410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17460,110,2,0.63,37314347180,2138495,44.84,17350,17650,17180,22550,12150,17350,17448.93,12.93,0,-110250,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,111842,-14.02,1.57,12,0.33,-1245.00,11147.00,23050,20220826,-24.25,12450,20221013,40.24,20200,-13.56,20230620,14750,18.37,20230104,23050,-24.25,20220826,12450,40.24,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230719,100408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17600,250,2,1.44,30131837190,1728934,36.25,17350,17650,17180,22550,12150,17350,17428.03,12.93,0,-87798,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,112739,-14.14,1.58,12,0.27,-1245.00,11147.00,23050,20220826,-23.64,12450,20221013,41.37,20200,-12.87,20230620,14750,19.32,20230104,23050,-23.64,20220826,12450,41.37,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230719,090408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17320,-30,5,-0.17,3659201900,210869,4.42,17350,17480,17300,22550,12150,17350,17352.98,12.93,0,-84057,17950,17650,17480,17180,17010,17565,17095,32028,5200,5000,12490,10,1,640561146,110945,-13.91,1.55,12,0.03,-1245.00,11147.00,23050,20220826,-24.86,12450,20221013,39.12,20200,-14.26,20230620,14750,17.42,20230104,23050,-24.86,20220826,12450,39.12,20221013,1.67,Y,034020,5000,32028 억,,82839384,N,N,374677,N,00,N
20230718,160407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17350,-250,5,-1.42,82562997980,4733321,93.16,17690,17780,17310,22850,12320,17600,17443.09,12.91,0,-633311,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,111137,-13.94,1.56,12,0.74,-1245.00,11147.00,23050,20220826,-24.73,12450,20221013,39.36,20200,-14.11,20230620,14750,17.63,20230104,23050,-24.73,20220826,12450,39.36,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,373967,N,00,N
20230718,150407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17330,-270,5,-1.53,76133973130,4362670,85.87,17690,17780,17310,22850,12320,17600,17451.14,12.91,0,-608125,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,111009,-13.92,1.55,12,0.68,-1245.00,11147.00,23050,20220826,-24.82,12450,20221013,39.20,20200,-14.21,20230620,14750,17.49,20230104,23050,-24.82,20220826,12450,39.20,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230718,140405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17340,-260,5,-1.48,66386346360,3800231,74.80,17690,17780,17340,22850,12320,17600,17468.94,12.91,0,-467920,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,111073,-13.93,1.56,12,0.59,-1245.00,11147.00,23050,20220826,-24.77,12450,20221013,39.28,20200,-14.16,20230620,14750,17.56,20230104,23050,-24.77,20220826,12450,39.28,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230718,130406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17420,-180,5,-1.02,59163834970,3384589,66.62,17690,17780,17340,22850,12320,17600,17480.26,12.91,0,-416960,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,111586,-13.99,1.56,12,0.53,-1245.00,11147.00,23050,20220826,-24.43,12450,20221013,39.92,20200,-13.76,20230620,14750,18.10,20230104,23050,-24.43,20220826,12450,39.92,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230718,120408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,-200,5,-1.14,52215273150,2985608,58.76,17690,17780,17340,22850,12320,17600,17488.89,12.91,0,-354576,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,111458,-13.98,1.56,12,0.47,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230718,110409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,-200,5,-1.14,41641343450,2376743,46.78,17690,17780,17380,22850,12320,17600,17520.25,12.91,0,-353034,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,111458,-13.98,1.56,12,0.37,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230718,100405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17520,-80,5,-0.45,25583782560,1456032,28.66,17690,17780,17460,22850,12320,17600,17570.84,12.91,0,-262979,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,112226,-14.07,1.57,12,0.23,-1245.00,11147.00,23050,20220826,-23.99,12450,20221013,40.72,20200,-13.27,20230620,14750,18.78,20230104,23050,-23.99,20220826,12450,40.72,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230718,090405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17730,130,2,0.74,3286334050,185506,3.65,17690,17780,17660,22850,12320,17600,17717.22,12.91,0,-33662,18193,17896,17723,17426,17253,17810,17340,32028,5265,5000,12670,10,1,640561146,113571,-14.24,1.59,12,0.03,-1245.00,11147.00,23050,20220826,-23.08,12450,20221013,42.41,20200,-12.23,20230620,14750,20.20,20230104,23050,-23.08,20220826,12450,42.41,20221013,1.55,Y,034020,5000,32028 억,,82683392,N,N,399068,N,00,N
20230717,160406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17600,-290,5,-1.62,89464452730,5054233,39.99,17910,18020,17550,23250,12530,17890,17700.86,13.02,0,-798237,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,112739,-14.14,1.58,12,0.79,-1245.00,11147.00,23050,20220826,-23.64,12450,20221013,41.37,20200,-12.87,20230620,14750,19.32,20230104,23050,-23.64,20220826,12450,41.37,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,399062,N,00,N
20230717,150404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17580,-310,5,-1.73,80303889450,4533603,35.87,17910,18020,17550,23250,12530,17890,17712.75,13.02,0,-797153,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,112611,-14.12,1.58,12,0.71,-1245.00,11147.00,23050,20220826,-23.73,12450,20221013,41.20,20200,-12.97,20230620,14750,19.19,20230104,23050,-23.73,20220826,12450,41.20,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230717,140406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17630,-260,5,-1.45,73426758230,4142692,32.78,17910,18020,17550,23250,12530,17890,17724.11,13.02,0,-754602,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,112931,-14.16,1.58,12,0.65,-1245.00,11147.00,23050,20220826,-23.51,12450,20221013,41.61,20200,-12.72,20230620,14750,19.53,20230104,23050,-23.51,20220826,12450,41.61,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230717,130402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17580,-310,5,-1.73,67429463720,3801706,30.08,17910,18020,17550,23250,12530,17890,17736.33,13.02,0,-734472,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,112611,-14.12,1.58,12,0.59,-1245.00,11147.00,23050,20220826,-23.73,12450,20221013,41.20,20200,-12.97,20230620,14750,19.19,20230104,23050,-23.73,20220826,12450,41.20,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230717,120407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17600,-290,5,-1.62,55704597480,3134519,24.80,17910,18020,17600,23250,12530,17890,17771.05,13.02,0,-591796,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,112739,-14.14,1.58,12,0.49,-1245.00,11147.00,23050,20220826,-23.64,12450,20221013,41.37,20200,-12.87,20230620,14750,19.32,20230104,23050,-23.64,20220826,12450,41.37,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230717,110403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17700,-190,5,-1.06,45478706240,2555427,20.22,17910,18020,17660,23250,12530,17890,17796.64,13.02,0,-468821,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,113379,-14.22,1.59,12,0.40,-1245.00,11147.00,23050,20220826,-23.21,12450,20221013,42.17,20200,-12.38,20230620,14750,20.00,20230104,23050,-23.21,20220826,12450,42.17,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230717,100404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17770,-120,5,-0.67,31210805430,1749264,13.84,17910,18020,17700,23250,12530,17890,17842.04,13.02,0,-288364,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,113828,-14.27,1.59,12,0.27,-1245.00,11147.00,23050,20220826,-22.91,12450,20221013,42.73,20200,-12.03,20230620,14750,20.47,20230104,23050,-22.91,20220826,12450,42.73,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230717,090403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17870,-20,5,-0.11,5245461510,294275,2.33,17910,17920,17700,23250,12530,17890,17823.33,13.02,0,-61288,19230,18560,18200,17530,17170,18380,17350,32028,5360,5000,12880,10,1,640561146,114468,-14.35,1.60,12,0.05,-1245.00,11147.00,23050,20220826,-22.47,12450,20221013,43.53,20200,-11.53,20230620,14750,21.15,20230104,23050,-22.47,20220826,12450,43.53,20221013,1.56,Y,034020,5000,32028 억,,83414684,N,N,1040507,N,00,N
20230714,160403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17890,-1170,5,-6.14,227603254720,12551650,141.53,18870,18870,17840,24750,13350,19060,18133.48,13.58,0,-3328862,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,114596,-14.37,1.60,12,1.96,-1245.00,11147.00,23050,20220826,-22.39,12450,20221013,43.69,20200,-11.44,20230620,14750,21.29,20230104,23050,-22.39,20220826,12450,43.69,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,1040507,N,00,N
20230714,150404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17890,-1170,5,-6.14,212074461080,11683261,131.73,18870,18870,17840,24750,13350,19060,18151.68,13.58,0,-3324678,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,114596,-14.37,1.60,12,1.82,-1245.00,11147.00,23050,20220826,-22.39,12450,20221013,43.69,20200,-11.44,20230620,14750,21.29,20230104,23050,-22.39,20220826,12450,43.69,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230714,140405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18030,-1030,5,-5.40,168648237840,9261207,104.42,18870,18870,18000,24750,13350,19060,18209.81,13.58,0,-2850445,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,115493,-14.48,1.62,12,1.45,-1245.00,11147.00,23050,20220826,-21.78,12450,20221013,44.82,20200,-10.74,20230620,14750,22.24,20230104,23050,-21.78,20220826,12450,44.82,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230714,130401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18120,-940,5,-4.93,149291869380,8191062,92.36,18870,18870,18000,24750,13350,19060,18225.78,13.58,0,-2641135,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,116070,-14.55,1.63,12,1.28,-1245.00,11147.00,23050,20220826,-21.39,12450,20221013,45.54,20200,-10.30,20230620,14750,22.85,20230104,23050,-21.39,20220826,12450,45.54,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230714,120402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18180,-880,5,-4.62,137665632930,7549901,85.13,18870,18870,18000,24750,13350,19060,18233.66,13.58,0,-2407442,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,116454,-14.60,1.63,12,1.18,-1245.00,11147.00,23050,20220826,-21.13,12450,20221013,46.02,20200,-10.00,20230620,14750,23.25,20230104,23050,-21.13,20220826,12450,46.02,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230714,110403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18220,-840,5,-4.41,125016011840,6854274,77.29,18870,18870,18000,24750,13350,19060,18238.65,13.58,0,-2219857,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,116710,-14.63,1.63,12,1.07,-1245.00,11147.00,23050,20220826,-20.95,12450,20221013,46.35,20200,-9.80,20230620,14750,23.53,20230104,23050,-20.95,20220826,12450,46.35,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230714,100406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18200,-860,5,-4.51,106911553910,5860518,66.08,18870,18870,18000,24750,13350,19060,18242.12,13.58,0,-2007619,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,116582,-14.62,1.63,12,0.91,-1245.00,11147.00,23050,20220826,-21.04,12450,20221013,46.18,20200,-9.90,20230620,14750,23.39,20230104,23050,-21.04,20220826,12450,46.18,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230714,090404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18390,-670,5,-3.52,16112487080,864562,9.75,18870,18870,18360,24750,13350,19060,18634.61,13.58,0,-289312,19813,19436,18803,18426,17793,19625,18615,32028,5700,5000,13720,10,1,640561146,117799,-14.77,1.65,12,0.13,-1245.00,11147.00,23050,20220826,-20.22,12450,20221013,47.71,20200,-8.96,20230620,14750,24.68,20230104,23050,-20.22,20220826,12450,47.71,20221013,1.51,Y,034020,5000,32028 억,,87001295,N,N,202252,N,00,N
20230713,160403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,19060,670,2,3.64,164357390880,8763421,119.50,18480,19180,18170,23900,12880,18390,18753.69,13.54,19040,-40793,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,122091,-15.31,1.71,12,1.37,-1245.00,11147.00,23050,20220826,-17.31,12450,20221013,53.09,20200,-5.64,20230620,14750,29.22,20230104,23050,-17.31,20220826,12450,53.09,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,202252,N,00,N
20230713,150359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,19040,650,2,3.53,131553300800,7044318,96.06,18480,19100,18170,23900,12880,18390,18675.09,13.54,19040,189232,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,121963,-15.29,1.71,12,1.10,-1245.00,11147.00,23050,20220826,-17.40,12450,20221013,52.93,20200,-5.74,20230620,14750,29.08,20230104,23050,-17.40,20220826,12450,52.93,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230713,140358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18690,300,2,1.63,95280737220,5124921,69.89,18480,18910,18170,23900,12880,18390,18591.65,13.54,19040,38042,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,119721,-15.01,1.68,12,0.80,-1245.00,11147.00,23050,20220826,-18.92,12450,20221013,50.12,20200,-7.48,20230620,14750,26.71,20230104,23050,-18.92,20220826,12450,50.12,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230713,130400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18810,420,2,2.28,84093579930,4527261,61.74,18480,18910,18170,23900,12880,18390,18574.94,13.54,19040,20385,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,120490,-15.11,1.69,12,0.71,-1245.00,11147.00,23050,20220826,-18.39,12450,20221013,51.08,20200,-6.88,20230620,14750,27.53,20230104,23050,-18.39,20220826,12450,51.08,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230713,120357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18790,400,2,2.18,74443291950,4013365,54.73,18480,18910,18170,23900,12880,18390,18548.85,13.54,19040,-71498,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,120361,-15.09,1.69,12,0.63,-1245.00,11147.00,23050,20220826,-18.48,12450,20221013,50.92,20200,-6.98,20230620,14750,27.39,20230104,23050,-18.48,20220826,12450,50.92,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230713,110401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18680,290,2,1.58,51489252090,2790937,38.06,18480,18690,18170,23900,12880,18390,18448.73,13.54,19040,-148737,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,119657,-15.00,1.68,12,0.44,-1245.00,11147.00,23050,20220826,-18.96,12450,20221013,50.04,20200,-7.52,20230620,14750,26.64,20230104,23050,-18.96,20220826,12450,50.04,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230713,100400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18440,50,2,0.27,29994099360,1633638,22.28,18480,18570,18170,23900,12880,18390,18360.31,13.54,19040,-165117,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,118119,-14.81,1.65,12,0.26,-1245.00,11147.00,23050,20220826,-20.00,12450,20221013,48.11,20200,-8.71,20230620,14750,25.02,20230104,23050,-20.00,20220826,12450,48.11,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230713,090328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18460,70,2,0.38,3909281720,211131,2.88,18480,18570,18460,23900,12880,18390,18515.91,13.54,19040,-14541,19376,18882,18616,18122,17856,18750,17990,32028,5510,5000,13240,10,1,640561146,118248,-14.83,1.66,12,0.03,-1245.00,11147.00,23050,20220826,-19.91,12450,20221013,48.27,20200,-8.61,20230620,14750,25.15,20230104,23050,-19.91,20220826,12450,48.27,20221013,1.57,Y,034020,5000,32028 억,,86705943,N,N,235614,N,00,N
20230712,160357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18390,-460,5,-2.44,135755567030,7299545,58.63,19020,19110,18350,24500,13200,18850,18598.23,13.63,0,-684408,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,117799,-14.77,1.65,12,1.14,-1245.00,11147.00,23050,20220826,-20.22,12450,20221013,47.71,20200,-8.96,20230620,14750,24.68,20230104,23050,-20.22,20220826,12450,47.71,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,235614,N,00,N
20230712,150356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18370,-480,5,-2.55,126976930620,6822303,54.80,19020,19110,18350,24500,13200,18850,18612.03,13.63,0,-749421,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,117671,-14.76,1.65,12,1.07,-1245.00,11147.00,23050,20220826,-20.30,12450,20221013,47.55,20200,-9.06,20230620,14750,24.54,20230104,23050,-20.30,20220826,12450,47.55,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230712,140355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18470,-380,5,-2.02,115077251760,6175435,49.60,19020,19110,18350,24500,13200,18850,18634.68,13.63,0,-778463,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,118312,-14.84,1.66,12,0.96,-1245.00,11147.00,23050,20220826,-19.87,12450,20221013,48.35,20200,-8.56,20230620,14750,25.22,20230104,23050,-19.87,20220826,12450,48.35,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230712,130356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18430,-420,5,-2.23,101216407700,5423128,43.56,19020,19110,18410,24500,13200,18850,18663.84,13.63,0,-515187,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,118055,-14.80,1.65,12,0.85,-1245.00,11147.00,23050,20220826,-20.04,12450,20221013,48.03,20200,-8.76,20230620,14750,24.95,20230104,23050,-20.04,20220826,12450,48.03,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230712,120357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18500,-350,5,-1.86,90244888600,4829325,38.79,19020,19110,18450,24500,13200,18850,18686.85,13.63,0,-347598,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,118504,-14.86,1.66,12,0.75,-1245.00,11147.00,23050,20220826,-19.74,12450,20221013,48.59,20200,-8.42,20230620,14750,25.42,20230104,23050,-19.74,20220826,12450,48.59,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230712,110356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18630,-220,5,-1.17,75498445790,4033308,32.40,19020,19110,18450,24500,13200,18850,18718.74,13.63,0,-186486,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,119337,-14.96,1.67,12,0.63,-1245.00,11147.00,23050,20220826,-19.18,12450,20221013,49.64,20200,-7.77,20230620,14750,26.31,20230104,23050,-19.18,20220826,12450,49.64,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230712,100359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18530,-320,5,-1.70,54436678690,2899724,23.29,19020,19110,18530,24500,13200,18850,18773.06,13.63,0,-219410,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,118696,-14.88,1.66,12,0.45,-1245.00,11147.00,23050,20220826,-19.61,12450,20221013,48.84,20200,-8.27,20230620,14750,25.63,20230104,23050,-19.61,20220826,12450,48.84,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230712,090357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18900,50,2,0.27,12088415490,636809,5.12,19020,19110,18820,24500,13200,18850,18982.80,13.63,0,-136369,19503,19176,18603,18276,17703,19340,18440,32028,5650,5000,13570,10,1,640561146,121066,-15.18,1.70,12,0.10,-1245.00,11147.00,23050,20220826,-18.00,12450,20221013,51.81,20200,-6.44,20230620,14750,28.14,20230104,23050,-18.00,20220826,12450,51.81,20221013,1.57,Y,034020,5000,32028 억,,87282515,N,N,175069,N,00,N
20230711,160352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18850,1120,2,6.32,228949983530,12309660,288.90,18050,18930,18030,23000,12420,17730,18598.84,13.43,0,1266338,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,120746,-15.14,1.69,12,1.92,-1245.00,11147.00,23050,20220826,-18.22,12450,20221013,51.41,20200,-6.68,20230620,14750,27.80,20230104,23050,-18.22,20220826,12450,51.41,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,174969,N,00,N
20230711,150352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18800,1070,2,6.03,219622967320,11814133,277.27,18050,18930,18030,23000,12420,17730,18589.85,13.43,0,1152448,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,120425,-15.10,1.69,12,1.84,-1245.00,11147.00,23050,20220826,-18.44,12450,20221013,51.00,20200,-6.93,20230620,14750,27.46,20230104,23050,-18.44,20220826,12450,51.00,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230711,140351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18790,1060,2,5.98,204713991330,11020284,258.64,18050,18930,18030,23000,12420,17730,18576.11,13.43,0,1118348,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,120361,-15.09,1.69,12,1.72,-1245.00,11147.00,23050,20220826,-18.48,12450,20221013,50.92,20200,-6.98,20230620,14750,27.39,20230104,23050,-18.48,20220826,12450,50.92,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230711,130345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18780,1050,2,5.92,190376980920,10258038,240.75,18050,18930,18030,23000,12420,17730,18558.81,13.43,0,1069940,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,120297,-15.08,1.68,12,1.60,-1245.00,11147.00,23050,20220826,-18.52,12450,20221013,50.84,20200,-7.03,20230620,14750,27.32,20230104,23050,-18.52,20220826,12450,50.84,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230711,120354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18750,1020,2,5.75,175960070250,9488789,222.70,18050,18930,18030,23000,12420,17730,18544.00,13.43,0,1072154,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,120105,-15.06,1.68,12,1.48,-1245.00,11147.00,23050,20220826,-18.66,12450,20221013,50.60,20200,-7.18,20230620,14750,27.12,20230104,23050,-18.66,20220826,12450,50.60,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230711,110355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18740,1010,2,5.70,139658965420,7562252,177.48,18050,18850,18030,23000,12420,17730,18467.91,13.43,0,625041,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,120041,-15.05,1.68,12,1.18,-1245.00,11147.00,23050,20220826,-18.70,12450,20221013,50.52,20200,-7.23,20230620,14750,27.05,20230104,23050,-18.70,20220826,12450,50.52,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230711,100354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18600,870,2,4.91,85010058840,4641554,108.94,18050,18620,18030,23000,12420,17730,18315.00,13.43,0,314826,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,119144,-14.94,1.67,12,0.72,-1245.00,11147.00,23050,20220826,-19.31,12450,20221013,49.40,20200,-7.92,20230620,14750,26.10,20230104,23050,-19.31,20220826,12450,49.40,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230711,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18340,610,2,3.44,15005715610,826067,19.39,18050,18350,18030,23000,12420,17730,18165.26,13.43,0,127912,18163,17946,17723,17506,17283,18055,17615,32028,5290,5000,12760,10,1,640561146,117479,-14.73,1.65,12,0.13,-1245.00,11147.00,23050,20220826,-20.43,12450,20221013,47.31,20200,-9.21,20230620,14750,24.34,20230104,23050,-20.43,20220826,12450,47.31,20221013,1.57,Y,034020,5000,32028 억,,86048036,N,N,53774,N,00,N
20230710,160352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17730,330,2,1.90,74091866680,4164342,111.37,17500,17940,17500,22600,12180,17400,17792.12,13.42,0,135536,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,113571,-14.24,1.59,12,0.65,-1245.00,11147.00,23050,20220826,-23.08,12450,20221013,42.41,20200,-12.23,20230620,14750,20.20,20230104,23050,-23.08,20220826,12450,42.41,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,53574,N,00,N
20230710,150350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17780,380,2,2.18,68711490560,3860939,103.26,17500,17940,17500,22600,12180,17400,17796.58,13.42,0,144106,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,113892,-14.28,1.60,12,0.60,-1245.00,11147.00,23050,20220826,-22.86,12450,20221013,42.81,20200,-11.98,20230620,14750,20.54,20230104,23050,-22.86,20220826,12450,42.81,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230710,140348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17800,400,2,2.30,62258092950,3498139,93.56,17500,17940,17500,22600,12180,17400,17797.49,13.42,0,187248,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,114020,-14.30,1.60,12,0.55,-1245.00,11147.00,23050,20220826,-22.78,12450,20221013,42.97,20200,-11.88,20230620,14750,20.68,20230104,23050,-22.78,20220826,12450,42.97,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230710,130346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17750,350,2,2.01,57235969160,3215438,86.00,17500,17940,17500,22600,12180,17400,17800.37,13.42,0,222719,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,113700,-14.26,1.59,12,0.50,-1245.00,11147.00,23050,20220826,-22.99,12450,20221013,42.57,20200,-12.13,20230620,14750,20.34,20230104,23050,-22.99,20220826,12450,42.57,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230710,120352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17910,510,2,2.93,50423511460,2832784,75.76,17500,17940,17500,22600,12180,17400,17799.99,13.42,0,270378,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,114725,-14.39,1.61,12,0.44,-1245.00,11147.00,23050,20220826,-22.30,12450,20221013,43.86,20200,-11.34,20230620,14750,21.42,20230104,23050,-22.30,20220826,12450,43.86,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230710,110353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17810,410,2,2.36,43614173060,2451544,65.57,17500,17940,17500,22600,12180,17400,17790.50,13.42,0,240196,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,114084,-14.31,1.60,12,0.38,-1245.00,11147.00,23050,20220826,-22.73,12450,20221013,43.05,20200,-11.83,20230620,14750,20.75,20230104,23050,-22.73,20220826,12450,43.05,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230710,100352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17890,490,2,2.82,35859583420,2015740,53.91,17500,17940,17500,22600,12180,17400,17789.79,13.42,0,273876,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,114596,-14.37,1.60,12,0.31,-1245.00,11147.00,23050,20220826,-22.39,12450,20221013,43.69,20200,-11.44,20230620,14750,21.29,20230104,23050,-22.39,20220826,12450,43.69,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230710,090349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17660,260,2,1.49,4466728830,253635,6.78,17500,17720,17500,22600,12180,17400,17610.88,13.42,0,68992,17813,17606,17383,17176,16953,17710,17280,32028,5210,5000,12520,10,1,640561146,113123,-14.18,1.58,12,0.04,-1245.00,11147.00,23050,20220826,-23.38,12450,20221013,41.85,20200,-12.57,20230620,14750,19.73,20230104,23050,-23.38,20220826,12450,41.85,20221013,1.56,Y,034020,5000,32028 억,,85965349,N,N,164028,N,00,N
20230707,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,0,3,0.00,64195552180,3695608,83.37,17330,17590,17160,22600,12180,17400,17370.57,13.42,0,22140,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,111458,-13.98,1.56,12,0.58,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,164028,N,00,N
20230707,150349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,0,3,0.00,59099143430,3402901,76.76,17330,17590,17160,22600,12180,17400,17367.24,13.42,0,27685,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,111458,-13.98,1.56,12,0.53,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230707,140354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17430,30,2,0.17,52175549910,3005630,67.80,17330,17590,17160,22600,12180,17400,17359.21,13.42,0,55172,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,111650,-14.00,1.56,12,0.47,-1245.00,11147.00,23050,20220826,-24.38,12450,20221013,40.00,20200,-13.71,20230620,14750,18.17,20230104,23050,-24.38,20220826,12450,40.00,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230707,130352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17390,-10,5,-0.06,38700829600,2235506,50.43,17330,17500,17160,22600,12180,17400,17311.71,13.42,0,62504,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,111394,-13.97,1.56,12,0.35,-1245.00,11147.00,23050,20220826,-24.56,12450,20221013,39.68,20200,-13.91,20230620,14750,17.90,20230104,23050,-24.56,20220826,12450,39.68,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230707,120352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17280,-120,5,-0.69,31448640890,1817868,41.01,17330,17500,17160,22600,12180,17400,17299.49,13.42,0,49395,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,110689,-13.88,1.55,12,0.28,-1245.00,11147.00,23050,20220826,-25.03,12450,20221013,38.80,20200,-14.46,20230620,14750,17.15,20230104,23050,-25.03,20220826,12450,38.80,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230707,110351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17210,-190,5,-1.09,24606272570,1420487,32.04,17330,17500,17200,22600,12180,17400,17322.17,13.42,0,46716,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,110241,-13.82,1.54,12,0.22,-1245.00,11147.00,23050,20220826,-25.34,12450,20221013,38.23,20200,-14.80,20230620,14750,16.68,20230104,23050,-25.34,20220826,12450,38.23,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230707,100350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17240,-160,5,-0.92,17760293500,1023663,23.09,17330,17500,17230,22600,12180,17400,17349.52,13.42,0,51094,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,110433,-13.85,1.55,12,0.16,-1245.00,11147.00,23050,20220826,-25.21,12450,20221013,38.47,20200,-14.65,20230620,14750,16.88,20230104,23050,-25.21,20220826,12450,38.47,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230707,090349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17460,60,2,0.34,2739250330,157344,3.55,17330,17500,17300,22600,12180,17400,17409.58,13.42,0,44590,17973,17686,17523,17236,17073,17605,17155,32028,5210,5000,12520,10,1,640561146,111842,-14.02,1.57,12,0.02,-1245.00,11147.00,23050,20220826,-24.25,12450,20221013,40.24,20200,-13.56,20230620,14750,18.37,20230104,23050,-24.25,20220826,12450,40.24,20221013,1.55,Y,034020,5000,32028 억,,85962150,N,N,187836,N,00,N
20230706,160349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17400,-340,5,-1.92,76647864900,4383491,105.34,17700,17810,17360,23050,12420,17740,17485.76,13.45,0,-58178,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,111458,-13.98,1.56,12,0.68,-1245.00,11147.00,23050,20220826,-24.51,12450,20221013,39.76,20200,-13.86,20230620,14750,17.97,20230104,23050,-24.51,20220826,12450,39.76,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,187832,N,00,N
20230706,150350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17390,-350,5,-1.97,69629577500,3980049,95.65,17700,17810,17360,23050,12420,17740,17494.65,13.45,0,-107749,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,111394,-13.97,1.56,12,0.62,-1245.00,11147.00,23050,20220826,-24.56,12450,20221013,39.68,20200,-13.91,20230620,14750,17.90,20230104,23050,-24.56,20220826,12450,39.68,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230706,140348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17440,-300,5,-1.69,60960907440,3482046,83.68,17700,17810,17360,23050,12420,17740,17507.21,13.45,0,-177275,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,111714,-14.01,1.56,12,0.54,-1245.00,11147.00,23050,20220826,-24.34,12450,20221013,40.08,20200,-13.66,20230620,14750,18.24,20230104,23050,-24.34,20220826,12450,40.08,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230706,130347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17410,-330,5,-1.86,49902244350,2846245,68.40,17700,17810,17390,23050,12420,17740,17532.66,13.45,0,-194297,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,111522,-13.98,1.56,12,0.44,-1245.00,11147.00,23050,20220826,-24.47,12450,20221013,39.84,20200,-13.81,20230620,14750,18.03,20230104,23050,-24.47,20220826,12450,39.84,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230706,120348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17480,-260,5,-1.47,38023658450,2164797,52.02,17700,17810,17410,23050,12420,17740,17564.53,13.45,0,-10201,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,111970,-14.04,1.57,12,0.34,-1245.00,11147.00,23050,20220826,-24.16,12450,20221013,40.40,20200,-13.47,20230620,14750,18.51,20230104,23050,-24.16,20220826,12450,40.40,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230706,110351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17540,-200,5,-1.13,31963284710,1818981,43.71,17700,17810,17410,23050,12420,17740,17572.08,13.45,0,64412,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,112354,-14.09,1.57,12,0.28,-1245.00,11147.00,23050,20220826,-23.90,12450,20221013,40.88,20200,-13.17,20230620,14750,18.92,20230104,23050,-23.90,20220826,12450,40.88,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230706,100347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17530,-210,5,-1.18,23657680270,1347118,32.37,17700,17810,17410,23050,12420,17740,17561.69,13.45,0,71257,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,112290,-14.08,1.57,12,0.21,-1245.00,11147.00,23050,20220826,-23.95,12450,20221013,40.80,20200,-13.22,20230620,14750,18.85,20230104,23050,-23.95,20220826,12450,40.80,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230706,090347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17640,-100,5,-0.56,2338999420,132179,3.18,17700,17810,17640,23050,12420,17740,17695.68,13.45,0,-13870,18440,18090,17850,17500,17260,17970,17380,32028,5315,5000,12770,10,1,640561146,112995,-14.17,1.58,12,0.02,-1245.00,11147.00,23050,20220826,-23.47,12450,20221013,41.69,20200,-12.67,20230620,14750,19.59,20230104,23050,-23.47,20220826,12450,41.69,20221013,1.55,Y,034020,5000,32028 억,,86174060,N,N,155571,N,00,N
20230705,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17740,-180,5,-1.00,73320865960,4112583,115.97,18050,18200,17610,23250,12550,17920,17828.63,13.49,0,-37416,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,113636,-14.25,1.59,12,0.64,-1245.00,11147.00,23050,20220826,-23.04,12450,20221013,42.49,20200,-12.18,20230620,14750,20.27,20230104,23050,-23.04,20220826,12450,42.49,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,155571,N,00,N
20230705,150346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17750,-170,5,-0.95,68054673930,3815945,107.61,18050,18200,17610,23250,12550,17920,17834.29,13.49,0,-168059,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,113700,-14.26,1.59,12,0.60,-1245.00,11147.00,23050,20220826,-22.99,12450,20221013,42.57,20200,-12.13,20230620,14750,20.34,20230104,23050,-22.99,20220826,12450,42.57,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230705,140342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17790,-130,5,-0.73,62234218100,3488656,98.38,18050,18200,17610,23250,12550,17920,17839.02,13.49,0,-211393,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,113956,-14.29,1.60,12,0.54,-1245.00,11147.00,23050,20220826,-22.82,12450,20221013,42.89,20200,-11.93,20230620,14750,20.61,20230104,23050,-22.82,20220826,12450,42.89,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230705,130343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17910,-10,5,-0.06,56114162020,3145785,88.71,18050,18200,17610,23250,12550,17920,17837.89,13.49,0,-232360,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,114725,-14.39,1.61,12,0.49,-1245.00,11147.00,23050,20220826,-22.30,12450,20221013,43.86,20200,-11.34,20230620,14750,21.42,20230104,23050,-22.30,20220826,12450,43.86,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230705,120343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17800,-120,5,-0.67,48509575260,2720652,76.72,18050,18200,17610,23250,12550,17920,17830.13,13.49,0,-342658,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,114020,-14.30,1.60,12,0.42,-1245.00,11147.00,23050,20220826,-22.78,12450,20221013,42.97,20200,-11.88,20230620,14750,20.68,20230104,23050,-22.78,20220826,12450,42.97,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230705,110345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17720,-200,5,-1.12,43203848440,2422042,68.30,18050,18200,17610,23250,12550,17920,17837.78,13.49,0,-376872,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,113507,-14.23,1.59,12,0.38,-1245.00,11147.00,23050,20220826,-23.12,12450,20221013,42.33,20200,-12.28,20230620,14750,20.14,20230104,23050,-23.12,20220826,12450,42.33,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230705,100344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17730,-190,5,-1.06,27699138800,1545231,43.57,18050,18200,17720,23250,12550,17920,17925.57,13.49,0,-242711,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,113571,-14.24,1.59,12,0.24,-1245.00,11147.00,23050,20220826,-23.08,12450,20221013,42.41,20200,-12.23,20230620,14750,20.20,20230104,23050,-23.08,20220826,12450,42.41,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230705,090344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18130,210,2,1.17,5285119990,291554,8.22,18050,18200,18040,23250,12550,17920,18127.41,13.49,0,105908,18213,18066,17933,17786,17653,18000,17720,32028,5350,5000,12900,10,1,640561146,116134,-14.56,1.63,12,0.05,-1245.00,11147.00,23050,20220826,-21.34,12450,20221013,45.62,20200,-10.25,20230620,14750,22.92,20230104,23050,-21.34,20220826,12450,45.62,20221013,1.56,Y,034020,5000,32028 억,,86427827,N,N,77694,N,00,N
20230704,160342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17920,-180,5,-0.99,62994426510,3512933,107.05,18080,18080,17800,23500,12670,18100,17932.06,13.52,0,23904,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,114789,-14.39,1.61,12,0.55,-1245.00,11147.00,23050,20220826,-22.26,12450,20221013,43.94,20200,-11.29,20230620,14750,21.49,20230104,23050,-22.26,20220826,12450,43.94,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,77694,N,00,N
20230704,150339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17900,-200,5,-1.10,56859001240,3170313,96.61,18080,18080,17800,23500,12670,18100,17934.70,13.52,0,-10527,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,114660,-14.38,1.61,12,0.49,-1245.00,11147.00,23050,20220826,-22.34,12450,20221013,43.78,20200,-11.39,20230620,14750,21.36,20230104,23050,-22.34,20220826,12450,43.78,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230704,140342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17960,-140,5,-0.77,49013024450,2733004,83.28,18080,18080,17800,23500,12670,18100,17933.61,13.52,0,-17236,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,115045,-14.43,1.61,12,0.43,-1245.00,11147.00,23050,20220826,-22.08,12450,20221013,44.26,20200,-11.09,20230620,14750,21.76,20230104,23050,-22.08,20220826,12450,44.26,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230704,130337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17920,-180,5,-0.99,43011873360,2399334,73.11,18080,18080,17800,23500,12670,18100,17926.42,13.52,0,-57927,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,114789,-14.39,1.61,12,0.37,-1245.00,11147.00,23050,20220826,-22.26,12450,20221013,43.94,20200,-11.29,20230620,14750,21.49,20230104,23050,-22.26,20220826,12450,43.94,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230704,120340,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17950,-150,5,-0.83,39527160330,2205103,67.19,18080,18080,17800,23500,12670,18100,17925.12,13.52,0,-84020,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,114981,-14.42,1.61,12,0.34,-1245.00,11147.00,23050,20220826,-22.13,12450,20221013,44.18,20200,-11.14,20230620,14750,21.69,20230104,23050,-22.13,20220826,12450,44.18,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230704,110336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17970,-130,5,-0.72,34783290370,1940689,59.14,18080,18080,17800,23500,12670,18100,17922.95,13.52,0,-118775,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,115109,-14.43,1.61,12,0.30,-1245.00,11147.00,23050,20220826,-22.04,12450,20221013,44.34,20200,-11.04,20230620,14750,21.83,20230104,23050,-22.04,20220826,12450,44.34,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230704,100336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17900,-200,5,-1.10,21146305750,1179154,35.93,18080,18080,17870,23500,12670,18100,17933.12,13.52,0,-169272,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,114660,-14.38,1.61,12,0.18,-1245.00,11147.00,23050,20220826,-22.34,12450,20221013,43.78,20200,-11.39,20230620,14750,21.36,20230104,23050,-22.34,20220826,12450,43.78,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230704,090337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18000,-100,5,-0.55,3416218060,189583,5.78,18080,18080,17950,23500,12670,18100,18018.63,13.52,0,-9961,18386,18242,18076,17932,17766,18160,17850,32028,5415,5000,13030,10,1,640561146,115301,-14.46,1.61,12,0.03,-1245.00,11147.00,23050,20220826,-21.91,12450,20221013,44.58,20200,-10.89,20230620,14750,22.03,20230104,23050,-21.91,20220826,12450,44.58,20221013,1.56,Y,034020,5000,32028 억,,86595695,N,N,136481,N,00,N
20230703,160334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18100,-10,5,-0.06,58801434420,3256180,94.90,18210,18220,17910,23500,12680,18110,18058.33,13.56,0,-353243,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,115942,-14.54,1.62,12,0.51,-1245.00,11147.00,23050,20220826,-21.48,12450,20221013,45.38,20200,-10.40,20230620,14750,22.71,20230104,23050,-21.48,20220826,12450,45.38,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,136481,N,00,N
20230703,150337,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18020,-90,5,-0.50,51757022240,2865867,83.53,18210,18220,17910,23500,12680,18110,18059.81,13.56,0,-302773,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,115429,-14.47,1.62,12,0.45,-1245.00,11147.00,23050,20220826,-21.82,12450,20221013,44.74,20200,-10.79,20230620,14750,22.17,20230104,23050,-21.82,20220826,12450,44.74,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N
20230703,140335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18080,-30,5,-0.17,45586906520,2524036,73.57,18210,18220,17910,23500,12680,18110,18061.12,13.56,0,-249211,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,115813,-14.52,1.62,12,0.39,-1245.00,11147.00,23050,20220826,-21.56,12450,20221013,45.22,20200,-10.50,20230620,14750,22.58,20230104,23050,-21.56,20220826,12450,45.22,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N
20230703,130334,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18090,-20,5,-0.11,36850705840,2041814,59.51,18210,18220,17910,23500,12680,18110,18048.02,13.56,0,-303147,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,115878,-14.53,1.62,12,0.32,-1245.00,11147.00,23050,20220826,-21.52,12450,20221013,45.30,20200,-10.45,20230620,14750,22.64,20230104,23050,-21.52,20220826,12450,45.30,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N
20230703,120335,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18160,50,2,0.28,32242170380,1787343,52.09,18210,18220,17910,23500,12680,18110,18039.16,13.56,0,-308069,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,116326,-14.59,1.63,12,0.28,-1245.00,11147.00,23050,20220826,-21.21,12450,20221013,45.86,20200,-10.10,20230620,14750,23.12,20230104,23050,-21.21,20220826,12450,45.86,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N
20230703,110336,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18130,20,2,0.11,27400905060,1520190,44.31,18210,18220,17910,23500,12680,18110,18024.66,13.56,0,-364249,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,116134,-14.56,1.63,12,0.24,-1245.00,11147.00,23050,20220826,-21.34,12450,20221013,45.62,20200,-10.25,20230620,14750,22.92,20230104,23050,-21.34,20220826,12450,45.62,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N
20230703,100330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,18070,-40,5,-0.22,17366545960,964298,28.11,18210,18220,17910,23500,12680,18110,18009.52,13.56,0,-379821,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,115749,-14.51,1.62,12,0.15,-1245.00,11147.00,23050,20220826,-21.61,12450,20221013,45.14,20200,-10.54,20230620,14750,22.51,20230104,23050,-21.61,20220826,12450,45.14,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N
20230703,090330,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,17970,-140,5,-0.77,4188367280,231994,6.76,18210,18220,17920,23500,12680,18110,18053.77,13.56,0,-128841,18370,18240,18050,17920,17730,18305,17985,32028,5410,5000,13030,10,1,640561146,115109,-14.43,1.61,12,0.04,-1245.00,11147.00,23050,20220826,-22.04,12450,20221013,44.34,20200,-11.04,20230620,14750,21.83,20230104,23050,-22.04,20220826,12450,44.34,20221013,1.57,Y,034020,5000,32028 억,,86880121,N,N,116496,N,00,N