KissMeData/034020/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
20240731,160428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18830,270,2,1.45,270441464220,14141017,275.02,18640,19800,18640,24100,13000,18560,19124.92,21.51,0,-53106,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,120618,216.44,1.69,12,2.21,87.00,11114.00,25000,20240718,-24.68,13350,20231031,41.05,25000,-24.68,20240718,14300,31.68,20240125,25000,-24.68,20240718,13350,41.05,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,591,N,00,N
20240731,150429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18710,150,2,0.81,240500671900,12546733,244.01,18640,19800,18640,24100,13000,18560,19168.43,21.51,0,-751148,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,119849,215.06,1.68,12,1.96,87.00,11114.00,25000,20240718,-25.16,13350,20231031,40.15,25000,-25.16,20240718,14300,30.84,20240125,25000,-25.16,20240718,13350,40.15,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240731,140433,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18770,210,2,1.13,221446163840,11532085,224.28,18640,19800,18640,24100,13000,18560,19202.66,21.51,0,-829694,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,120233,215.75,1.69,12,1.80,87.00,11114.00,25000,20240718,-24.92,13350,20231031,40.60,25000,-24.92,20240718,14300,31.26,20240125,25000,-24.92,20240718,13350,40.60,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240731,130431,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18800,240,2,1.29,202558929360,10524276,204.68,18640,19800,18640,24100,13000,18560,19246.88,21.51,0,-763997,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,120425,216.09,1.69,12,1.64,87.00,11114.00,25000,20240718,-24.80,13350,20231031,40.82,25000,-24.80,20240718,14300,31.47,20240125,25000,-24.80,20240718,13350,40.82,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240731,120433,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18920,360,2,1.94,186245649200,9659403,187.86,18640,19800,18640,24100,13000,18560,19281.34,21.51,0,-508583,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,121194,217.47,1.70,12,1.51,87.00,11114.00,25000,20240718,-24.32,13350,20231031,41.72,25000,-24.32,20240718,14300,32.31,20240125,25000,-24.32,20240718,13350,41.72,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240731,110430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19000,440,2,2.37,168194112460,8706904,169.33,18640,19800,18640,24100,13000,18560,19317.40,21.51,0,-247727,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,121707,218.39,1.71,12,1.36,87.00,11114.00,25000,20240718,-24.00,13350,20231031,42.32,25000,-24.00,20240718,14300,32.87,20240125,25000,-24.00,20240718,13350,42.32,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240731,100430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19460,900,2,4.85,122738342890,6335955,123.22,18640,19800,18640,24100,13000,18560,19371.82,21.51,0,77498,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,124653,223.68,1.75,12,0.99,87.00,11114.00,25000,20240718,-22.16,13350,20231031,45.77,25000,-22.16,20240718,14300,36.08,20240125,25000,-22.16,20240718,13350,45.77,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240731,090426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19180,620,2,3.34,12611855950,664610,12.93,18640,19190,18640,24100,13000,18560,18976.84,21.51,0,96870,19046,18802,18476,18232,17906,18925,18355,32028,5540,5000,14100,10,1,640561146,122860,220.46,1.73,12,0.10,87.00,11114.00,25000,20240718,-23.28,13350,20231031,43.67,25000,-23.28,20240718,14300,34.13,20240125,25000,-23.28,20240718,13350,43.67,20231031,1.98,N,034020,5000,32028 억,,137794050,N,N,8463,N,00,N
20240730,160418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18560,30,2,0.16,93823164200,5085005,91.47,18410,18720,18150,24050,12980,18530,18450.63,21.54,0,-217659,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,118888,213.33,1.67,12,0.79,87.00,11114.00,25000,20240718,-25.76,13350,20231031,39.03,25000,-25.76,20240718,14300,29.79,20240125,25000,-25.76,20240718,13350,39.03,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,8463,N,00,N
20240730,150426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18640,110,2,0.59,87890401830,4766005,85.73,18410,18720,18150,24050,12980,18530,18441.09,21.54,0,-225536,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,119401,214.25,1.68,12,0.74,87.00,11114.00,25000,20240718,-25.44,13350,20231031,39.63,25000,-25.44,20240718,14300,30.35,20240125,25000,-25.44,20240718,13350,39.63,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240730,140420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18580,50,2,0.27,78858138970,4280018,76.99,18410,18720,18150,24050,12980,18530,18424.71,21.54,0,-247945,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,119016,213.56,1.67,12,0.67,87.00,11114.00,25000,20240718,-25.68,13350,20231031,39.18,25000,-25.68,20240718,14300,29.93,20240125,25000,-25.68,20240718,13350,39.18,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240730,130425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18560,30,2,0.16,72490107430,3937147,70.82,18410,18720,18150,24050,12980,18530,18411.82,21.54,0,-245742,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,118888,213.33,1.67,12,0.61,87.00,11114.00,25000,20240718,-25.76,13350,20231031,39.03,25000,-25.76,20240718,14300,29.79,20240125,25000,-25.76,20240718,13350,39.03,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240730,120422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18570,40,2,0.22,65770099550,3575625,64.32,18410,18720,18150,24050,12980,18530,18393.99,21.54,0,-194412,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,118952,213.45,1.67,12,0.56,87.00,11114.00,25000,20240718,-25.72,13350,20231031,39.10,25000,-25.72,20240718,14300,29.86,20240125,25000,-25.72,20240718,13350,39.10,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240730,110426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18470,-60,5,-0.32,57802559640,3146085,56.59,18410,18720,18150,24050,12980,18530,18372.82,21.54,0,-123251,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,118312,212.30,1.66,12,0.49,87.00,11114.00,25000,20240718,-26.12,13350,20231031,38.35,25000,-26.12,20240718,14300,29.16,20240125,25000,-26.12,20240718,13350,38.35,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240730,100425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18210,-320,5,-1.73,33738662490,1845169,33.19,18410,18490,18150,24050,12980,18530,18284.79,21.54,0,-51759,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,116646,209.31,1.64,12,0.29,87.00,11114.00,25000,20240718,-27.16,13350,20231031,36.40,25000,-27.16,20240718,14300,27.34,20240125,25000,-27.16,20240718,13350,36.40,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240730,090427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18380,-150,5,-0.81,4551364630,247215,4.45,18410,18490,18360,24050,12980,18530,18410.27,21.54,0,-2664,19263,18896,18603,18236,17943,18750,18090,32028,5520,5000,14080,10,1,640561146,117735,211.26,1.65,12,0.04,87.00,11114.00,25000,20240718,-26.48,13350,20231031,37.68,25000,-26.48,20240718,14300,28.53,20240125,25000,-26.48,20240718,13350,37.68,20231031,2.01,N,034020,5000,32028 억,,138008390,N,N,4764,N,00,N
20240729,160421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18530,-340,5,-1.80,101656318660,5481623,98.62,18930,18970,18310,24500,13210,18870,18544.55,21.54,0,25321,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,118696,212.99,1.67,12,0.86,87.00,11114.00,25000,20240718,-25.88,13350,20231031,38.80,25000,-25.88,20240718,14300,29.58,20240125,25000,-25.88,20240718,13350,38.80,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,4764,N,00,N
20240729,150423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18580,-290,5,-1.54,91506871670,4934200,88.77,18930,18970,18310,24500,13210,18870,18544.95,21.54,0,41191,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,119016,213.56,1.67,12,0.77,87.00,11114.00,25000,20240718,-25.68,13350,20231031,39.18,25000,-25.68,20240718,14300,29.93,20240125,25000,-25.68,20240718,13350,39.18,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240729,140427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18530,-340,5,-1.80,82522861610,4450582,80.07,18930,18970,18310,24500,13210,18870,18541.50,21.54,0,12113,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,118696,212.99,1.67,12,0.69,87.00,11114.00,25000,20240718,-25.88,13350,20231031,38.80,25000,-25.88,20240718,14300,29.58,20240125,25000,-25.88,20240718,13350,38.80,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240729,130430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18640,-230,5,-1.22,74470556920,4017650,72.28,18930,18970,18310,24500,13210,18870,18535.24,21.54,0,-17571,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,119401,214.25,1.68,12,0.63,87.00,11114.00,25000,20240718,-25.44,13350,20231031,39.63,25000,-25.44,20240718,14300,30.35,20240125,25000,-25.44,20240718,13350,39.63,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240729,120422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18620,-250,5,-1.32,68372423340,3690070,66.39,18930,18970,18310,24500,13210,18870,18528.09,21.54,0,-57216,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,119272,214.02,1.68,12,0.58,87.00,11114.00,25000,20240718,-25.52,13350,20231031,39.48,25000,-25.52,20240718,14300,30.21,20240125,25000,-25.52,20240718,13350,39.48,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240729,110425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18440,-430,5,-2.28,61085011490,3296202,59.30,18930,18970,18310,24500,13210,18870,18531.19,21.54,0,-66166,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,118119,211.95,1.66,12,0.51,87.00,11114.00,25000,20240718,-26.24,13350,20231031,38.13,25000,-26.24,20240718,14300,28.95,20240125,25000,-26.24,20240718,13350,38.13,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240729,100423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18620,-250,5,-1.32,48153337690,2598170,46.74,18930,18970,18310,24500,13210,18870,18532.61,21.54,0,-19268,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,119272,214.02,1.68,12,0.41,87.00,11114.00,25000,20240718,-25.52,13350,20231031,39.48,25000,-25.52,20240718,14300,30.21,20240125,25000,-25.52,20240718,13350,39.48,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240729,090420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18520,-350,5,-1.85,9974184990,532870,9.59,18930,18970,18510,24500,13210,18870,18715.75,21.54,0,-72958,19490,19180,18990,18680,18490,19335,18835,32028,5630,5000,14340,10,1,640561146,118632,212.87,1.67,12,0.08,87.00,11114.00,25000,20240718,-25.92,13350,20231031,38.73,25000,-25.92,20240718,14300,29.51,20240125,25000,-25.92,20240718,13350,38.73,20231031,2.02,N,034020,5000,32028 억,,137981453,N,N,1446,N,00,N
20240726,160414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18870,-60,5,-0.32,102970981630,5410858,59.12,18800,19300,18800,24600,13260,18930,19030.79,21.52,0,221815,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,120874,216.90,1.70,12,0.84,87.00,11114.00,25000,20240718,-24.52,13350,20231031,41.35,25000,-24.52,20240718,14300,31.96,20240125,25000,-24.52,20240718,13350,41.35,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,1446,N,00,N
20240726,150418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18880,-50,5,-0.26,94986178830,4988443,54.51,18800,19300,18800,24600,13260,18930,19041.29,21.52,0,164880,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,120938,217.01,1.70,12,0.78,87.00,11114.00,25000,20240718,-24.48,13350,20231031,41.42,25000,-24.48,20240718,14300,32.03,20240125,25000,-24.48,20240718,13350,41.42,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240726,140420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18920,-10,5,-0.05,84515548730,4434973,48.46,18800,19300,18800,24600,13260,18930,19056.66,21.52,0,118143,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,121194,217.47,1.70,12,0.69,87.00,11114.00,25000,20240718,-24.32,13350,20231031,41.72,25000,-24.32,20240718,14300,32.31,20240125,25000,-24.32,20240718,13350,41.72,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240726,130420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19070,140,2,0.74,71715376550,3759025,41.07,18800,19300,18800,24600,13260,18930,19078.26,21.52,0,105747,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,122155,219.20,1.72,12,0.59,87.00,11114.00,25000,20240718,-23.72,13350,20231031,42.85,25000,-23.72,20240718,14300,33.36,20240125,25000,-23.72,20240718,13350,42.85,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240726,120423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19200,270,2,1.43,61278159070,3211755,35.09,18800,19300,18800,24600,13260,18930,19079.43,21.52,0,132946,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,122988,220.69,1.73,12,0.50,87.00,11114.00,25000,20240718,-23.20,13350,20231031,43.82,25000,-23.20,20240718,14300,34.27,20240125,25000,-23.20,20240718,13350,43.82,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240726,110421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19130,200,2,1.06,53385424100,2800617,30.60,18800,19300,18800,24600,13260,18930,19062.11,21.52,0,170229,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,122539,219.89,1.72,12,0.44,87.00,11114.00,25000,20240718,-23.48,13350,20231031,43.30,25000,-23.48,20240718,14300,33.78,20240125,25000,-23.48,20240718,13350,43.30,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240726,100421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19220,290,2,1.53,38263212500,2012468,21.99,18800,19250,18800,24600,13260,18930,19013.16,21.52,0,219887,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,123116,220.92,1.73,12,0.31,87.00,11114.00,25000,20240718,-23.12,13350,20231031,43.97,25000,-23.12,20240718,14300,34.41,20240125,25000,-23.12,20240718,13350,43.97,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240726,090418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18930,0,3,0.00,6192017360,327301,3.58,18800,19070,18800,24600,13260,18930,18918.35,21.52,0,70495,20636,19782,19346,18492,18056,19565,18275,32028,5670,5000,14380,10,1,640561146,121258,217.59,1.70,12,0.05,87.00,11114.00,25000,20240718,-24.28,13350,20231031,41.80,25000,-24.28,20240718,14300,32.38,20240125,25000,-24.28,20240718,13350,41.80,20231031,2.03,N,034020,5000,32028 억,,137847799,N,N,3326,N,00,N
20240725,160417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18930,-890,5,-4.49,173964297820,9009006,143.29,19750,20200,18910,25750,13880,19820,19309.89,21.59,0,-456821,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,121258,217.59,1.70,12,1.41,87.00,11114.00,25000,20240718,-24.28,13350,20231031,41.80,25000,-24.28,20240718,14300,32.38,20240125,25000,-24.28,20240718,13350,41.80,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,3326,N,00,N
20240725,150424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19020,-800,5,-4.04,154604762590,7988340,127.05,19750,20200,19010,25750,13880,19820,19352.49,21.59,0,-567476,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,121835,218.62,1.71,12,1.25,87.00,11114.00,25000,20240718,-23.92,13350,20231031,42.47,25000,-23.92,20240718,14300,33.01,20240125,25000,-23.92,20240718,13350,42.47,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240725,140423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19070,-750,5,-3.78,136277661920,7026479,111.75,19750,20200,19040,25750,13880,19820,19393.51,21.59,0,-567455,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,122155,219.20,1.72,12,1.10,87.00,11114.00,25000,20240718,-23.72,13350,20231031,42.85,25000,-23.72,20240718,14300,33.36,20240125,25000,-23.72,20240718,13350,42.85,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240725,130420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19100,-720,5,-3.63,126379444350,6508812,103.52,19750,20200,19040,25750,13880,19820,19415.28,21.59,0,-551280,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,122347,219.54,1.72,12,1.02,87.00,11114.00,25000,20240718,-23.60,13350,20231031,43.07,25000,-23.60,20240718,14300,33.57,20240125,25000,-23.60,20240718,13350,43.07,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240725,120421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19170,-650,5,-3.28,118605625140,6102010,97.05,19750,20200,19040,25750,13880,19820,19435.73,21.59,0,-573360,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,122796,220.34,1.72,12,0.95,87.00,11114.00,25000,20240718,-23.32,13350,20231031,43.60,25000,-23.32,20240718,14300,34.06,20240125,25000,-23.32,20240718,13350,43.60,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240725,110419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19100,-720,5,-3.63,109045249550,5602499,89.11,19750,20200,19040,25750,13880,19820,19462.25,21.59,0,-630137,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,122347,219.54,1.72,12,0.87,87.00,11114.00,25000,20240718,-23.60,13350,20231031,43.07,25000,-23.60,20240718,14300,33.57,20240125,25000,-23.60,20240718,13350,43.07,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240725,100419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19200,-620,5,-3.13,90939698820,4655066,74.04,19750,20200,19040,25750,13880,19820,19534.27,21.59,0,-556707,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,10,1,640561146,122988,220.69,1.73,12,0.73,87.00,11114.00,25000,20240718,-23.20,13350,20231031,43.82,25000,-23.20,20240718,14300,34.27,20240125,25000,-23.20,20240718,13350,43.82,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240725,090418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20050,230,2,1.16,20085009710,1004248,15.97,19750,20200,19750,25750,13880,19820,20004.15,21.59,0,37954,20313,20066,19853,19606,19393,20190,19730,32028,5930,5000,15060,50,1,640561146,128433,230.46,1.80,12,0.16,87.00,11114.00,25000,20240718,-19.80,13350,20231031,50.19,25000,-19.80,20240718,14300,40.21,20240125,25000,-19.80,20240718,13350,50.19,20231031,2.05,N,034020,5000,32028 억,,138282426,N,N,35182,N,00,N
20240724,160415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19820,-60,5,-0.30,122133345470,6167153,62.65,19760,20100,19640,25800,13920,19880,19803.62,21.53,0,421342,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126959,227.82,1.78,12,0.96,87.00,11114.00,25000,20240718,-20.72,13350,20231031,48.46,25000,-20.72,20240718,14300,38.60,20240125,25000,-20.72,20240718,13350,48.46,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,35182,N,00,N
20240724,150421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19880,0,3,0.00,112680039580,5690868,57.81,19760,20100,19640,25800,13920,19880,19799.96,21.53,0,306350,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,127344,228.51,1.79,12,0.89,87.00,11114.00,25000,20240718,-20.48,13350,20231031,48.91,25000,-20.48,20240718,14300,39.02,20240125,25000,-20.48,20240718,13350,48.91,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240724,140417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19820,-60,5,-0.30,88977333690,4500456,45.72,19760,19970,19640,25800,13920,19880,19770.40,21.53,0,136526,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126959,227.82,1.78,12,0.70,87.00,11114.00,25000,20240718,-20.72,13350,20231031,48.46,25000,-20.72,20240718,14300,38.60,20240125,25000,-20.72,20240718,13350,48.46,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240724,130421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19790,-90,5,-0.45,73854618540,3734033,37.93,19760,19970,19640,25800,13920,19880,19778.41,21.53,0,-16672,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126767,227.47,1.78,12,0.58,87.00,11114.00,25000,20240718,-20.84,13350,20231031,48.24,25000,-20.84,20240718,14300,38.39,20240125,25000,-20.84,20240718,13350,48.24,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240724,120424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19790,-90,5,-0.45,68307922890,3453429,35.08,19760,19970,19640,25800,13920,19880,19779.34,21.53,0,-62849,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126767,227.47,1.78,12,0.54,87.00,11114.00,25000,20240718,-20.84,13350,20231031,48.24,25000,-20.84,20240718,14300,38.39,20240125,25000,-20.84,20240718,13350,48.24,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240724,110421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19730,-150,5,-0.75,59135200410,2990100,30.38,19760,19970,19640,25800,13920,19880,19776.52,21.53,0,-157848,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126383,226.78,1.78,12,0.47,87.00,11114.00,25000,20240718,-21.08,13350,20231031,47.79,25000,-21.08,20240718,14300,37.97,20240125,25000,-21.08,20240718,13350,47.79,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240724,100421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19760,-120,5,-0.60,43027085800,2175710,22.10,19760,19970,19640,25800,13920,19880,19775.45,21.53,0,-201849,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126575,227.13,1.78,12,0.34,87.00,11114.00,25000,20240718,-20.96,13350,20231031,48.01,25000,-20.96,20240718,14300,38.18,20240125,25000,-20.96,20240718,13350,48.01,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240724,090419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19780,-100,5,-0.50,8011445290,405351,4.12,19760,19950,19680,25800,13920,19880,19760.15,21.53,0,3858,20686,20282,19946,19542,19206,20115,19375,32028,5920,5000,15100,10,1,640561146,126703,227.36,1.78,12,0.06,87.00,11114.00,25000,20240718,-20.88,13350,20231031,48.16,25000,-20.88,20240718,14300,38.32,20240125,25000,-20.88,20240718,13350,48.16,20231031,2.04,N,034020,5000,32028 억,,137899596,N,N,168098,N,00,N
20240723,160413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19880,-320,5,-1.58,192850045720,9648330,93.61,20050,20350,19610,26250,14150,20200,19987.39,21.42,0,675310,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,10,1,640561146,127344,228.51,1.79,12,1.51,87.00,11114.00,25000,20240718,-20.48,13350,20231031,48.91,25000,-20.48,20240718,14300,39.02,20240125,25000,-20.48,20240718,13350,48.91,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,168098,N,00,N
20240723,150425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19940,-260,5,-1.29,177630867570,8883460,86.19,20050,20350,19610,26250,14150,20200,19994.88,21.42,0,504802,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,10,1,640561146,127728,229.20,1.79,12,1.39,87.00,11114.00,25000,20240718,-20.24,13350,20231031,49.36,25000,-20.24,20240718,14300,39.44,20240125,25000,-20.24,20240718,13350,49.36,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240723,140416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19950,-250,5,-1.24,156225816830,7812223,75.79,20050,20350,19610,26250,14150,20200,19996.71,21.42,0,465448,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,10,1,640561146,127792,229.31,1.80,12,1.22,87.00,11114.00,25000,20240718,-20.20,13350,20231031,49.44,25000,-20.20,20240718,14300,39.51,20240125,25000,-20.20,20240718,13350,49.44,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240723,130413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20050,-150,5,-0.74,142132385920,7106772,68.95,20050,20350,19610,26250,14150,20200,19998.58,21.42,0,435996,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,50,1,640561146,128433,230.46,1.80,12,1.11,87.00,11114.00,25000,20240718,-19.80,13350,20231031,50.19,25000,-19.80,20240718,14300,40.21,20240125,25000,-19.80,20240718,13350,50.19,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240723,120417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,0,3,0.00,131313873450,6566548,63.71,20050,20350,19610,26250,14150,20200,19996.32,21.42,0,397451,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,50,1,640561146,129393,232.18,1.82,12,1.03,87.00,11114.00,25000,20240718,-19.20,13350,20231031,51.31,25000,-19.20,20240718,14300,41.26,20240125,25000,-19.20,20240718,13350,51.31,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240723,110418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,-100,5,-0.50,122228146000,6115197,59.33,20050,20350,19610,26250,14150,20200,19986.39,21.42,0,275882,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,50,1,640561146,128753,231.03,1.81,12,0.95,87.00,11114.00,25000,20240718,-19.60,13350,20231031,50.56,25000,-19.60,20240718,14300,40.56,20240125,25000,-19.60,20240718,13350,50.56,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240723,100417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19860,-340,5,-1.68,94239157830,4718826,45.78,20050,20350,19610,26250,14150,20200,19969.19,21.42,0,-79676,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,10,1,640561146,127215,228.28,1.79,12,0.74,87.00,11114.00,25000,20240718,-20.56,13350,20231031,48.76,25000,-20.56,20240718,14300,38.88,20240125,25000,-20.56,20240718,13350,48.76,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240723,090418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20250,50,2,0.25,18515356900,918897,8.91,20050,20350,20000,26250,14150,20200,20147.56,21.42,0,-35440,21066,20632,20316,19882,19566,20475,19725,32028,6050,5000,15350,50,1,640561146,129714,232.76,1.82,12,0.14,87.00,11114.00,25000,20240718,-19.00,13350,20231031,51.69,25000,-19.00,20240718,14300,41.61,20240125,25000,-19.00,20240718,13350,51.69,20231031,2.09,N,034020,5000,32028 억,,137226951,N,N,15179,N,00,N
20240722,160412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,0,3,0.00,199945431700,9829435,65.69,20300,20750,20000,26250,14150,20200,20342.21,21.32,0,608193,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,129393,232.18,1.82,12,1.53,87.00,11114.00,25000,20240718,-19.20,13350,20231031,51.31,25000,-19.20,20240718,14300,41.26,20240125,25000,-19.20,20240718,13350,51.31,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,15179,N,00,N
20240722,150417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20300,100,2,0.50,170681398900,8383203,56.02,20300,20750,20000,26250,14150,20200,20360.38,21.32,0,448590,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,130034,233.33,1.83,12,1.31,87.00,11114.00,25000,20240718,-18.80,13350,20231031,52.06,25000,-18.80,20240718,14300,41.96,20240125,25000,-18.80,20240718,13350,52.06,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240722,140418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20250,50,2,0.25,152241859300,7474266,49.95,20300,20750,20000,26250,14150,20200,20369.34,21.32,0,354973,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,129714,232.76,1.82,12,1.17,87.00,11114.00,25000,20240718,-19.00,13350,20231031,51.69,25000,-19.00,20240718,14300,41.61,20240125,25000,-19.00,20240718,13350,51.69,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240722,130415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20350,150,2,0.74,136966047100,6721178,44.92,20300,20750,20000,26250,14150,20200,20378.91,21.32,0,420752,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,130354,233.91,1.83,12,1.05,87.00,11114.00,25000,20240718,-18.60,13350,20231031,52.43,25000,-18.60,20240718,14300,42.31,20240125,25000,-18.60,20240718,13350,52.43,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240722,120415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20450,250,2,1.24,126451518550,6204615,41.47,20300,20750,20000,26250,14150,20200,20380.93,21.32,0,457287,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,130995,235.06,1.84,12,0.97,87.00,11114.00,25000,20240718,-18.20,13350,20231031,53.18,25000,-18.20,20240718,14300,43.01,20240125,25000,-18.20,20240718,13350,53.18,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240722,110416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20300,100,2,0.50,110496251400,5421797,36.23,20300,20750,20000,26250,14150,20200,20380.80,21.32,0,422885,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,130034,233.33,1.83,12,0.85,87.00,11114.00,25000,20240718,-18.80,13350,20231031,52.06,25000,-18.80,20240718,14300,41.96,20240125,25000,-18.80,20240718,13350,52.06,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240722,100415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,200,2,0.99,60388379650,2982444,19.93,20300,20500,20000,26250,14150,20200,20248.34,21.32,0,286016,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,130674,234.48,1.84,12,0.47,87.00,11114.00,25000,20240718,-18.40,13350,20231031,52.81,25000,-18.40,20240718,14300,42.66,20240125,25000,-18.40,20240718,13350,52.81,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240722,090413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,-100,5,-0.50,15852774800,781041,5.22,20300,20500,20050,26250,14150,20200,20300.03,21.32,0,-24597,21466,20832,20466,19832,19466,20650,19650,32028,6050,5000,15350,50,1,640561146,128753,231.03,1.81,12,0.12,87.00,11114.00,25000,20240718,-19.60,13350,20231031,50.56,25000,-19.60,20240718,14300,40.56,20240125,25000,-19.60,20240718,13350,50.56,20231031,1.84,N,034020,5000,32028 억,,136573440,N,N,14708,N,00,N
20240719,160408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,-800,5,-3.81,300835161550,14745573,23.26,21100,21100,20100,27300,14700,21000,20401.50,21.24,0,609397,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,129393,232.18,1.82,12,2.30,87.00,11114.00,25000,20240718,-19.20,13350,20231031,51.31,25000,-19.20,20240718,14300,41.26,20240125,25000,-19.20,20240718,13350,51.31,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,14708,N,00,N
20240719,150410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20300,-700,5,-3.33,280814246550,13755968,21.70,21100,21100,20100,27300,14700,21000,20413.21,21.24,0,264133,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,130034,233.33,1.83,12,2.15,87.00,11114.00,25000,20240718,-18.80,13350,20231031,52.06,25000,-18.80,20240718,14300,41.96,20240125,25000,-18.80,20240718,13350,52.06,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240719,140413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,-800,5,-3.81,256611558000,12557047,19.81,21100,21100,20100,27300,14700,21000,20434.84,21.24,0,210373,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,129393,232.18,1.82,12,1.96,87.00,11114.00,25000,20240718,-19.20,13350,20231031,51.31,25000,-19.20,20240718,14300,41.26,20240125,25000,-19.20,20240718,13350,51.31,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240719,130407,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20250,-750,5,-3.57,232001127450,11338813,17.88,21100,21100,20100,27300,14700,21000,20459.92,21.24,0,253743,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,129714,232.76,1.82,12,1.77,87.00,11114.00,25000,20240718,-19.00,13350,20231031,51.69,25000,-19.00,20240718,14300,41.61,20240125,25000,-19.00,20240718,13350,51.69,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240719,120407,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20500,-500,5,-2.38,211651657000,10335527,16.30,21100,21100,20100,27300,14700,21000,20477.14,21.24,0,373019,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,131315,235.63,1.84,12,1.61,87.00,11114.00,25000,20240718,-18.00,13350,20231031,53.56,25000,-18.00,20240718,14300,43.36,20240125,25000,-18.00,20240718,13350,53.56,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240719,110410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-600,5,-2.86,192952773750,9418235,14.85,21100,21100,20100,27300,14700,21000,20486.15,21.24,0,311690,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,130674,234.48,1.84,12,1.47,87.00,11114.00,25000,20240718,-18.40,13350,20231031,52.81,25000,-18.40,20240718,14300,42.66,20240125,25000,-18.40,20240718,13350,52.81,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240719,100339,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20450,-550,5,-2.62,161109626550,7851644,12.38,21100,21100,20100,27300,14700,21000,20518.10,21.24,0,528731,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,130995,235.06,1.84,12,1.23,87.00,11114.00,25000,20240718,-18.20,13350,20231031,53.18,25000,-18.20,20240718,14300,43.01,20240125,25000,-18.20,20240718,13350,53.18,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240719,090420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20700,-300,5,-1.43,39105296750,1870133,2.95,21100,21100,20600,27300,14700,21000,20909.55,21.24,0,110343,26400,23700,22300,19600,18200,23000,18900,32028,6300,5000,15960,50,1,640561146,132596,237.93,1.86,12,0.29,87.00,11114.00,25000,20240718,-17.20,13350,20231031,55.06,25000,-17.20,20240718,14300,44.76,20240125,25000,-17.20,20240718,13350,55.06,20231031,1.85,N,034020,5000,32028 억,,136040281,N,N,16944,N,00,N
20240718,160403,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21000,-250,5,-1.18,1416377758400,62749561,218.52,23850,25000,20900,27600,14900,21250,22574.21,21.99,0,-4108008,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,134518,241.38,1.89,12,9.80,87.00,11114.00,25000,20240718,-16.00,13350,20231031,57.30,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,13350,57.30,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16944,N,00,N
20240718,150408,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,20900,-350,5,-1.65,1376793817450,60865584,211.96,23850,25000,20900,27600,14900,21250,22620.27,21.99,0,-4629405,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,133877,240.23,1.88,12,9.50,87.00,11114.00,25000,20240718,-16.40,13350,20231031,56.55,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,13350,56.55,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240718,140405,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21350,100,2,0.47,1286725053150,56594862,197.09,23850,25000,21050,27600,14900,21250,22735.77,21.99,0,-5025870,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,136760,245.40,1.92,12,8.84,87.00,11114.00,25000,20240718,-14.60,13350,20231031,59.93,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,13350,59.93,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240718,130406,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21500,250,2,1.18,1205124506550,52761721,183.74,23850,25000,21300,27600,14900,21250,22840.94,21.99,0,-5041999,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,137721,247.13,1.93,12,8.24,87.00,11114.00,25000,20240718,-14.00,13350,20231031,61.05,25000,-14.00,20240718,14300,50.35,20240125,25000,-14.00,20240718,13350,61.05,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240718,120406,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21700,450,2,2.12,1131059476100,49315140,171.73,23850,25000,21400,27600,14900,21250,22935.40,21.99,0,-4692519,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,139002,249.43,1.95,12,7.70,87.00,11114.00,25000,20240718,-13.20,13350,20231031,62.55,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,13350,62.55,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240718,110408,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21700,450,2,2.12,1061253309500,46103820,160.55,23850,25000,21400,27600,14900,21250,23018.84,21.99,0,-4138411,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,139002,249.43,1.95,12,7.20,87.00,11114.00,25000,20240718,-13.20,13350,20231031,62.55,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,13350,62.55,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240718,100408,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21950,700,2,3.29,890630079350,38232481,133.14,23850,25000,21750,27600,14900,21250,23295.21,21.99,0,-3045092,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,140603,252.30,1.97,12,5.97,87.00,11114.00,25000,20240718,-12.20,13350,20231031,64.42,25000,-12.20,20240718,14300,53.50,20240125,25000,-12.20,20240718,13350,64.42,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240718,090410,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,24100,2850,2,13.41,246172129350,10127557,35.27,23850,25000,23800,27600,14900,21250,24307.67,21.99,0,4825,23050,22150,21600,20700,20150,22600,21150,32028,6350,5000,16150,50,1,640561146,154375,277.01,2.17,12,1.58,87.00,11114.00,25000,20240718,-3.60,13350,20231031,80.52,25000,-3.60,20240718,14300,68.53,20240125,25000,-3.60,20240718,13350,80.52,20231031,1.83,N,034020,5000,32028 억,,140858686,N,N,16135,N,00,N
20240717,160421,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21250,250,2,1.19,620699605450,28433805,239.87,21100,22500,21050,27300,14700,21000,21830.51,21.77,0,1552091,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,136119,244.25,1.91,12,4.44,87.00,11114.00,22500,20240717,-5.56,13350,20231031,59.18,22500,-5.56,20240717,14300,48.60,20240125,22500,-5.56,20240717,13350,59.18,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,16135,N,00,N
20240717,150426,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21250,250,2,1.19,602099110950,27558464,232.49,21100,22500,21050,27300,14700,21000,21848.28,21.77,0,1456000,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,136119,244.25,1.91,12,4.30,87.00,11114.00,22500,20240717,-5.56,13350,20231031,59.18,22500,-5.56,20240717,14300,48.60,20240125,22500,-5.56,20240717,13350,59.18,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240717,140424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21350,350,2,1.67,567827327000,25944626,218.87,21100,22500,21050,27300,14700,21000,21886.36,21.77,0,1655011,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,136760,245.40,1.92,12,4.05,87.00,11114.00,22500,20240717,-5.11,13350,20231031,59.93,22500,-5.11,20240717,14300,49.30,20240125,22500,-5.11,20240717,13350,59.93,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240717,130423,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21350,350,2,1.67,535577199850,24440506,206.18,21100,22500,21050,27300,14700,21000,21913.77,21.77,0,1868699,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,136760,245.40,1.92,12,3.82,87.00,11114.00,22500,20240717,-5.11,13350,20231031,59.93,22500,-5.11,20240717,14300,49.30,20240125,22500,-5.11,20240717,13350,59.93,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240717,120424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21500,500,2,2.38,478443218850,21759856,183.57,21100,22500,21050,27300,14700,21000,21987.74,21.77,0,2390794,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,137721,247.13,1.93,12,3.40,87.00,11114.00,22500,20240717,-4.44,13350,20231031,61.05,22500,-4.44,20240717,14300,50.35,20240125,22500,-4.44,20240717,13350,61.05,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240717,110424,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,22350,1350,2,6.43,385841325400,17514790,147.76,21100,22500,21050,27300,14700,21000,22029.86,21.77,0,2620825,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,143165,256.90,2.01,12,2.73,87.00,11114.00,22500,20240717,-0.67,13350,20231031,67.42,22500,-0.67,20240717,14300,56.29,20240125,22500,-0.67,20240717,13350,67.42,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240717,100423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,22050,1050,2,5.00,222782743600,10198112,86.03,21100,22200,21050,27300,14700,21000,21846.06,21.77,0,1856750,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,141244,253.45,1.98,12,1.59,87.00,11114.00,22350,20240710,-1.34,13350,20231031,65.17,22350,-1.34,20240710,14300,54.20,20240125,22350,-1.34,20240710,13350,65.17,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240717,090341,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,650,2,3.10,24892828200,1160189,9.79,21100,21750,21050,27300,14700,21000,21458.58,21.77,0,342053,22400,21700,21000,20300,19600,21350,19950,32028,6300,5000,15960,50,1,640561146,138681,248.85,1.95,12,0.18,87.00,11114.00,22350,20240710,-3.13,13350,20231031,62.17,22350,-3.13,20240710,14300,51.40,20240125,22350,-3.13,20240710,13350,62.17,20231031,1.83,N,034020,5000,32028 억,,139432833,N,N,6276,N,00,N
20240716,160424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-600,5,-2.78,246111612550,11746157,85.96,21700,21700,20300,28050,15150,21600,20952.24,22.15,0,-971079,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,134518,241.38,1.89,12,1.83,87.00,11114.00,22350,20240710,-6.04,13350,20231031,57.30,22350,-6.04,20240710,14300,46.85,20240125,22350,-6.04,20240710,13350,57.30,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,6276,N,00,N
20240716,150428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,-500,5,-2.31,235096085750,11222368,82.13,21700,21700,20300,28050,15150,21600,20948.72,22.15,0,-1084975,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,135158,242.53,1.90,12,1.75,87.00,11114.00,22350,20240710,-5.59,13350,20231031,58.05,22350,-5.59,20240710,14300,47.55,20240125,22350,-5.59,20240710,13350,58.05,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240716,140427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-600,5,-2.78,215359725900,10289202,75.30,21700,21700,20300,28050,15150,21600,20930.47,22.15,0,-1143048,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,134518,241.38,1.89,12,1.61,87.00,11114.00,22350,20240710,-6.04,13350,20231031,57.30,22350,-6.04,20240710,14300,46.85,20240125,22350,-6.04,20240710,13350,57.30,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240716,130427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,-500,5,-2.31,191836192850,9175276,67.15,21700,21700,20300,28050,15150,21600,20907.73,22.15,0,-1159521,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,135158,242.53,1.90,12,1.43,87.00,11114.00,22350,20240710,-5.59,13350,20231031,58.05,22350,-5.59,20240710,14300,47.55,20240125,22350,-5.59,20240710,13350,58.05,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240716,120426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-700,5,-3.24,176167274850,8429554,61.69,21700,21700,20300,28050,15150,21600,20898.53,22.15,0,-1205838,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,133877,240.23,1.88,12,1.32,87.00,11114.00,22350,20240710,-6.49,13350,20231031,56.55,22350,-6.49,20240710,14300,46.15,20240125,22350,-6.49,20240710,13350,56.55,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240716,110426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,-750,5,-3.47,163678590900,7830523,57.31,21700,21700,20300,28050,15150,21600,20902.38,22.15,0,-1114014,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,133557,239.66,1.88,12,1.22,87.00,11114.00,22350,20240710,-6.71,13350,20231031,56.18,22350,-6.71,20240710,14300,45.80,20240125,22350,-6.71,20240710,13350,56.18,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240716,100427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-1050,5,-4.86,114121494650,5429983,39.74,21700,21700,20500,28050,15150,21600,21016.61,22.15,0,-913556,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,131635,236.21,1.85,12,0.85,87.00,11114.00,22350,20240710,-8.05,13350,20231031,53.93,22350,-8.05,20240710,14300,43.71,20240125,22350,-8.05,20240710,13350,53.93,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240716,090424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-300,5,-1.39,18907427200,881283,6.45,21700,21700,21100,28050,15150,21600,21453.95,22.15,0,-194474,22466,22032,21466,21032,20466,21750,20750,32028,6450,5000,16410,50,1,640561146,136440,244.83,1.92,12,0.14,87.00,11114.00,22350,20240710,-4.70,13350,20231031,59.55,22350,-4.70,20240710,14300,48.95,20240125,22350,-4.70,20240710,13350,59.55,20231031,1.77,N,034020,5000,32028 억,,141896726,N,N,17837,N,00,N
20240715,160419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21600,700,2,3.35,290372759700,13551257,52.47,21700,21900,20900,27150,14650,20900,21427.51,22.18,0,43898,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,138361,248.28,1.94,12,2.12,87.00,11114.00,22350,20240710,-3.36,13350,20231031,61.80,22350,-3.36,20240710,14300,51.05,20240125,22350,-3.36,20240710,13350,61.80,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,17829,N,00,N
20240715,150421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21600,700,2,3.35,269660318750,12591357,48.75,21700,21900,20900,27150,14650,20900,21416.46,22.18,0,-175568,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,138361,248.28,1.94,12,1.97,87.00,11114.00,22350,20240710,-3.36,13350,20231031,61.80,22350,-3.36,20240710,14300,51.05,20240125,22350,-3.36,20240710,13350,61.80,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240715,140422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21500,600,2,2.87,249144600350,11637742,45.06,21700,21900,20900,27150,14650,20900,21408.50,22.18,0,-370385,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,137721,247.13,1.93,12,1.82,87.00,11114.00,22350,20240710,-3.80,13350,20231031,61.05,22350,-3.80,20240710,14300,50.35,20240125,22350,-3.80,20240710,13350,61.05,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240715,130421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,550,2,2.63,216720602700,10134145,39.24,21700,21900,20900,27150,14650,20900,21385.37,22.18,0,-685666,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,137400,246.55,1.93,12,1.58,87.00,11114.00,22350,20240710,-4.03,13350,20231031,60.67,22350,-4.03,20240710,14300,50.00,20240125,22350,-4.03,20240710,13350,60.67,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240715,120422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,400,2,1.91,200936801500,9395418,36.38,21700,21900,20900,27150,14650,20900,21386.88,22.18,0,-897137,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,136440,244.83,1.92,12,1.47,87.00,11114.00,22350,20240710,-4.70,13350,20231031,59.55,22350,-4.70,20240710,14300,48.95,20240125,22350,-4.70,20240710,13350,59.55,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240715,110422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,300,2,1.44,183920059200,8594481,33.28,21700,21900,20900,27150,14650,20900,21400.01,22.18,0,-897048,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,135799,243.68,1.91,12,1.34,87.00,11114.00,22350,20240710,-5.15,13350,20231031,58.80,22350,-5.15,20240710,14300,48.25,20240125,22350,-5.15,20240710,13350,58.80,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240715,100422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,400,2,1.91,139721751550,6499106,25.16,21700,21900,21100,27150,14650,20900,21498.97,22.18,0,-470930,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,136440,244.83,1.92,12,1.01,87.00,11114.00,22350,20240710,-4.70,13350,20231031,59.55,22350,-4.70,20240710,14300,48.95,20240125,22350,-4.70,20240710,13350,59.55,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240715,090422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,500,2,2.39,38723021000,1788220,6.92,21700,21900,21350,27150,14650,20900,21656.14,22.18,0,-170064,22586,21742,20856,20012,19126,22165,20435,32028,6250,5000,15880,50,1,640561146,137080,245.98,1.93,12,0.28,87.00,11114.00,22350,20240710,-4.25,13350,20231031,60.30,22350,-4.25,20240710,14300,49.65,20240125,22350,-4.25,20240710,13350,60.30,20231031,1.77,N,034020,5000,32028 억,,142078862,N,N,9629,N,00,N
20240712,160418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-950,5,-4.35,532801882250,25649450,267.35,20800,21700,19970,28400,15300,21850,20772.23,21.98,0,-367455,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,133877,240.23,1.88,12,4.00,87.00,11114.00,22350,20240710,-6.49,13350,20231031,56.55,22350,-6.49,20240710,14300,46.15,20240125,22350,-6.49,20240710,13350,56.55,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,9629,N,00,N
20240712,150421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,-900,5,-4.12,509196246300,24519155,255.57,20800,21700,19970,28400,15300,21850,20767.28,21.98,0,-532487,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,134198,240.80,1.89,12,3.83,87.00,11114.00,22350,20240710,-6.26,13350,20231031,56.93,22350,-6.26,20240710,14300,46.50,20240125,22350,-6.26,20240710,13350,56.93,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240712,140423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,-750,5,-3.43,474182278200,22850850,238.18,20800,21700,19970,28400,15300,21850,20751.19,21.98,0,-672584,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,135158,242.53,1.90,12,3.57,87.00,11114.00,22350,20240710,-5.59,13350,20231031,58.05,22350,-5.59,20240710,14300,47.55,20240125,22350,-5.59,20240710,13350,58.05,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240712,130419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21250,-600,5,-2.75,409727006750,19829489,206.69,20800,21400,19970,28400,15300,21850,20662.51,21.98,0,-457387,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,136119,244.25,1.91,12,3.10,87.00,11114.00,22350,20240710,-4.92,13350,20231031,59.18,22350,-4.92,20240710,14300,48.60,20240125,22350,-4.92,20240710,13350,59.18,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240712,120421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,-900,5,-4.12,360824841250,17517617,182.59,20800,21150,19970,28400,15300,21850,20597.83,21.98,0,-775679,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,134198,240.80,1.89,12,2.73,87.00,11114.00,22350,20240710,-6.26,13350,20231031,56.93,22350,-6.26,20240710,14300,46.50,20240125,22350,-6.26,20240710,13350,56.93,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240712,110419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-850,5,-3.89,322909438650,15708013,163.73,20800,21150,19970,28400,15300,21850,20556.99,21.98,0,-1005004,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,134518,241.38,1.89,12,2.45,87.00,11114.00,22350,20240710,-6.04,13350,20231031,57.30,22350,-6.04,20240710,14300,46.85,20240125,22350,-6.04,20240710,13350,57.30,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240712,100421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,-1750,5,-8.01,228446414950,11123646,115.94,20800,21150,19970,28400,15300,21850,20537.01,21.98,0,-1501788,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,128753,231.03,1.81,12,1.74,87.00,11114.00,22350,20240710,-10.07,13350,20231031,50.56,22350,-10.07,20240710,14300,40.56,20240125,22350,-10.07,20240710,13350,50.56,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240712,090419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,-1000,5,-4.58,43562643950,2086518,21.75,20800,21150,20750,28400,15300,21850,20878.15,21.98,0,519442,22550,22200,21800,21450,21050,22225,21475,32028,6550,5000,16600,50,1,640561146,133557,239.66,1.88,12,0.33,87.00,11114.00,22350,20240710,-6.71,13350,20231031,56.18,22350,-6.71,20240710,14300,45.80,20240125,22350,-6.71,20240710,13350,56.18,20231031,1.74,N,034020,5000,32028 억,,140766577,N,N,19524,N,00,N
20240711,160416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21850,0,3,0.00,208723185600,9569604,88.71,21850,22150,21400,28400,15300,21850,21810.96,21.89,0,430201,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,139963,251.15,1.97,12,1.49,87.00,11114.00,22350,20240710,-2.24,13350,20231031,63.67,22350,-2.24,20240710,14300,52.80,20240125,22350,-2.24,20240710,13350,63.67,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,19524,N,00,N
20240711,150421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21950,100,2,0.46,178656348900,8195341,75.97,21850,22150,21400,28400,15300,21850,21799.72,21.89,0,225523,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,140603,252.30,1.97,12,1.28,87.00,11114.00,22350,20240710,-1.79,13350,20231031,64.42,22350,-1.79,20240710,14300,53.50,20240125,22350,-1.79,20240710,13350,64.42,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240711,140420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21600,-250,5,-1.14,149305502400,6851061,63.51,21850,22150,21400,28400,15300,21850,21793.02,21.89,0,51906,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,138361,248.28,1.94,12,1.07,87.00,11114.00,22350,20240710,-3.36,13350,20231031,61.80,22350,-3.36,20240710,14300,51.05,20240125,22350,-3.36,20240710,13350,61.80,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240711,130419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-100,5,-0.46,135312754700,6203642,57.51,21850,22150,21400,28400,15300,21850,21811.80,21.89,0,70660,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,139322,250.00,1.96,12,0.97,87.00,11114.00,22350,20240710,-2.68,13350,20231031,62.92,22350,-2.68,20240710,14300,52.10,20240125,22350,-2.68,20240710,13350,62.92,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240711,120420,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-150,5,-0.69,118026838050,5410188,50.15,21850,22150,21400,28400,15300,21850,21815.64,21.89,0,-67494,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,139002,249.43,1.95,12,0.84,87.00,11114.00,22350,20240710,-2.91,13350,20231031,62.55,22350,-2.91,20240710,14300,51.75,20240125,22350,-2.91,20240710,13350,62.55,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240711,110418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-50,5,-0.23,83103436000,3792452,35.16,21850,22150,21650,28400,15300,21850,21912.91,21.89,0,4525,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,139642,250.57,1.96,12,0.59,87.00,11114.00,22350,20240710,-2.46,13350,20231031,63.30,22350,-2.46,20240710,14300,52.45,20240125,22350,-2.46,20240710,13350,63.30,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240711,100418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,50,2,0.23,58447814000,2666730,24.72,21850,22150,21650,28400,15300,21850,21917.50,21.89,0,77187,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,140283,251.72,1.97,12,0.42,87.00,11114.00,22350,20240710,-2.01,13350,20231031,64.04,22350,-2.01,20240710,14300,53.15,20240125,22350,-2.01,20240710,13350,64.04,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240711,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,50,2,0.23,14211280150,649164,6.02,21850,22050,21700,28400,15300,21850,21891.88,21.89,0,76095,22750,22300,21900,21450,21050,22100,21250,32028,6550,5000,16600,50,1,640561146,140283,251.72,1.97,12,0.10,87.00,11114.00,22350,20240710,-2.01,13350,20231031,64.04,22350,-2.01,20240710,14300,53.15,20240125,22350,-2.01,20240710,13350,64.04,20231031,1.73,N,034020,5000,32028 억,,140245581,N,N,133307,N,00,N
20240710,160417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21850,-400,5,-1.80,233869747950,10678718,38.59,22350,22350,21500,28900,15600,22250,21900.37,22.02,0,-874725,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,139963,251.15,1.97,12,1.67,87.00,11114.00,22350,20240710,-2.24,13350,20231031,63.67,22350,-2.24,20240710,14300,52.80,20240125,22350,-2.24,20240710,13350,63.67,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,133307,N,00,N
20240710,150418,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21900,-350,5,-1.57,219887823850,10038836,36.28,22350,22350,21500,28900,15600,22250,21903.44,22.02,0,-944700,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,140283,251.72,1.97,12,1.57,87.00,11114.00,22350,20240710,-2.01,13350,20231031,64.04,22350,-2.01,20240710,14300,53.15,20240125,22350,-2.01,20240710,13350,64.04,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240710,140416,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21850,-400,5,-1.80,203832943400,9304814,33.63,22350,22350,21500,28900,15600,22250,21905.88,22.02,0,-885191,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,139963,251.15,1.97,12,1.45,87.00,11114.00,22350,20240710,-2.24,13350,20231031,63.67,22350,-2.24,20240710,14300,52.80,20240125,22350,-2.24,20240710,13350,63.67,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240710,130417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21700,-550,5,-2.47,185310686500,8452550,30.55,22350,22350,21500,28900,15600,22250,21923.33,22.02,0,-868879,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,139002,249.43,1.95,12,1.32,87.00,11114.00,22350,20240710,-2.91,13350,20231031,62.55,22350,-2.91,20240710,14300,51.75,20240125,22350,-2.91,20240710,13350,62.55,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240710,120415,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21900,-350,5,-1.57,165663560850,7551227,27.29,22350,22350,21500,28900,15600,22250,21938.29,22.02,0,-635966,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,140283,251.72,1.97,12,1.18,87.00,11114.00,22350,20240710,-2.01,13350,20231031,64.04,22350,-2.01,20240710,14300,53.15,20240125,22350,-2.01,20240710,13350,64.04,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240710,110418,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21900,-350,5,-1.57,145451094000,6628748,23.95,22350,22350,21500,28900,15600,22250,21942.09,22.02,0,-721614,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,140283,251.72,1.97,12,1.03,87.00,11114.00,22350,20240710,-2.01,13350,20231031,64.04,22350,-2.01,20240710,14300,53.15,20240125,22350,-2.01,20240710,13350,64.04,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240710,100414,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,22150,-100,5,-0.45,126721188300,5775808,20.87,22350,22350,21500,28900,15600,22250,21939.55,22.02,0,-725940,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,141884,254.60,1.99,12,0.90,87.00,11114.00,22350,20240710,-0.89,13350,20231031,65.92,22350,-0.89,20240710,14300,54.90,20240125,22350,-0.89,20240710,13350,65.92,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240710,090417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21700,-550,5,-2.47,38810306350,1764526,6.38,22350,22350,21550,28900,15600,22250,21993.56,22.02,0,-468566,23050,22650,21900,21500,20750,22850,21700,32028,6650,5000,16910,50,1,640561146,139002,249.43,1.95,12,0.28,87.00,11114.00,22350,20240710,-2.91,13350,20231031,62.55,22350,-2.91,20240710,14300,51.75,20240125,22350,-2.91,20240710,13350,62.55,20231031,1.73,N,034020,5000,32028 억,,141027932,N,N,120795,N,00,N
20240709,160416,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,22250,1250,2,5.95,597569253450,27380856,159.98,21350,22300,21150,27300,14700,21000,21823.61,21.68,0,2103381,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,142525,255.75,2.00,12,4.27,87.00,11114.00,22300,20240709,-0.22,13350,20231031,66.67,22300,-0.22,20240709,14300,55.59,20240125,22300,-0.22,20240709,13350,66.67,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,120795,N,00,N
20240709,150417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,22050,1050,2,5.00,559229267600,25650908,149.87,21350,22300,21150,27300,14700,21000,21801.54,21.68,0,1706859,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,141244,253.45,1.98,12,4.00,87.00,11114.00,22300,20240709,-1.12,13350,20231031,65.17,22300,-1.12,20240709,14300,54.20,20240125,22300,-1.12,20240709,13350,65.17,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240709,140417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21900,900,2,4.29,513978273900,23588760,137.82,21350,22300,21150,27300,14700,21000,21789.12,21.68,0,1404545,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,140283,251.72,1.97,12,3.68,87.00,11114.00,22300,20240709,-1.79,13350,20231031,64.04,22300,-1.79,20240709,14300,53.15,20240125,22300,-1.79,20240709,13350,64.04,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240709,130418,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21850,850,2,4.05,413801850450,19036533,111.22,21350,22300,21150,27300,14700,21000,21737.25,21.68,0,557782,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,139963,251.15,1.97,12,2.97,87.00,11114.00,22300,20240709,-2.02,13350,20231031,63.67,22300,-2.02,20240709,14300,52.80,20240125,22300,-2.02,20240709,13350,63.67,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240709,120419,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21700,700,2,3.33,367611140900,16914967,98.83,21350,22300,21150,27300,14700,21000,21732.89,21.68,0,141235,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,139002,249.43,1.95,12,2.64,87.00,11114.00,22300,20240709,-2.69,13350,20231031,62.55,22300,-2.69,20240709,14300,51.75,20240125,22300,-2.69,20240709,13350,62.55,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240709,110417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21300,300,2,1.43,320080713800,14693487,85.85,21350,22300,21200,27300,14700,21000,21783.85,21.68,0,-141540,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,136440,244.83,1.92,12,2.29,87.00,11114.00,22300,20240709,-4.48,13350,20231031,59.55,22300,-4.48,20240709,14300,48.95,20240125,22300,-4.48,20240709,13350,59.55,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240709,100417,55,40.00,KOSPI200,신고가,기계,N,N,N,Y,40,Y,21700,700,2,3.33,272398387500,12476744,72.90,21350,22300,21200,27300,14700,21000,21832.49,21.68,0,-246099,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,139002,249.43,1.95,12,1.95,87.00,11114.00,22300,20240709,-2.69,13350,20231031,62.55,22300,-2.69,20240709,14300,51.75,20240125,22300,-2.69,20240709,13350,62.55,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240709,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,350,2,1.67,34243903200,1604516,9.37,21350,21500,21200,27300,14700,21000,21342.21,21.68,0,-397394,22666,21832,20766,19932,18866,22250,20350,32028,6300,5000,15960,50,1,640561146,136760,245.40,1.92,12,0.25,87.00,11114.00,22000,20240528,-2.95,13350,20231031,59.93,22000,-2.95,20240528,14300,49.30,20240125,22000,-2.95,20240528,13350,59.93,20231031,1.73,N,034020,5000,32028 억,,138869624,N,N,14343,N,00,N
20240708,160414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,1460,2,7.47,353037015310,16941748,461.69,19850,21600,19700,25400,13680,19540,20838.17,21.33,0,2005359,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,134518,241.38,1.89,12,2.64,87.00,11114.00,22000,20240528,-4.55,13350,20231031,57.30,22000,-4.55,20240528,14300,46.85,20240125,22000,-4.55,20240528,13350,57.30,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,14343,N,00,N
20240708,150415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,1360,2,6.96,336100870360,16133413,439.66,19850,21600,19700,25400,13680,19540,20832.65,21.33,0,2039272,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,133877,240.23,1.88,12,2.52,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,-5.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240708,140416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,1460,2,7.47,302738749460,14541115,396.27,19850,21600,19700,25400,13680,19540,20819.56,21.33,0,2080182,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,134518,241.38,1.89,12,2.27,87.00,11114.00,22000,20240528,-4.55,13350,20231031,57.30,22000,-4.55,20240528,14300,46.85,20240125,22000,-4.55,20240528,13350,57.30,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240708,130413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,1510,2,7.73,280785066760,13501883,367.95,19850,21600,19700,25400,13680,19540,20796.05,21.33,0,1965238,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,134838,241.95,1.89,12,2.11,87.00,11114.00,22000,20240528,-4.32,13350,20231031,57.68,22000,-4.32,20240528,14300,47.20,20240125,22000,-4.32,20240528,13350,57.68,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240708,120415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,1660,2,8.50,234333652810,11305030,308.08,19850,21600,19700,25400,13680,19540,20728.33,21.33,0,1747190,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,135799,243.68,1.91,12,1.76,87.00,11114.00,22000,20240528,-3.64,13350,20231031,58.80,22000,-3.64,20240528,14300,48.25,20240125,22000,-3.64,20240528,13350,58.80,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240708,110413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20450,910,2,4.66,93919643110,4659767,126.99,19850,20550,19700,25400,13680,19540,20155.52,21.33,0,181716,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,130995,235.06,1.84,12,0.73,87.00,11114.00,22000,20240528,-7.05,13350,20231031,53.18,22000,-7.05,20240528,14300,43.01,20240125,22000,-7.05,20240528,13350,53.18,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240708,100414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20150,610,2,3.12,52269583310,2617061,71.32,19850,20250,19700,25400,13680,19540,19972.73,21.33,0,-26868,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,50,1,640561146,129073,231.61,1.81,12,0.41,87.00,11114.00,22000,20240528,-8.41,13350,20231031,50.94,22000,-8.41,20240528,14300,40.91,20240125,22000,-8.41,20240528,13350,50.94,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240708,090414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19900,360,2,1.84,9770313270,490769,13.37,19850,19990,19760,25400,13680,19540,19908.65,21.33,0,3378,19880,19710,19510,19340,19140,19795,19425,32028,5860,5000,14850,10,1,640561146,127472,228.74,1.79,12,0.08,87.00,11114.00,22000,20240528,-9.55,13350,20231031,49.06,22000,-9.55,20240528,14300,39.16,20240125,22000,-9.55,20240528,13350,49.06,20231031,1.74,N,034020,5000,32028 억,,136645056,N,N,6498,N,00,N
20240705,160412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19540,90,2,0.46,70463961450,3615586,119.28,19450,19680,19310,25250,13620,19450,19488.83,21.38,0,-175182,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,125166,224.60,1.76,12,0.56,87.00,11114.00,22000,20240528,-11.18,13350,20231031,46.37,22000,-11.18,20240528,14300,36.64,20240125,22000,-11.18,20240528,13350,46.37,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,6498,N,00,N
20240705,150414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19470,20,2,0.10,62085614460,3186587,105.13,19450,19680,19310,25250,13620,19450,19483.47,21.38,0,-281205,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,124717,223.79,1.75,12,0.50,87.00,11114.00,22000,20240528,-11.50,13350,20231031,45.84,22000,-11.50,20240528,14300,36.15,20240125,22000,-11.50,20240528,13350,45.84,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240705,140414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19380,-70,5,-0.36,51953968980,2663949,87.89,19450,19680,19370,25250,13620,19450,19502.70,21.38,0,-235597,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,124141,222.76,1.74,12,0.42,87.00,11114.00,22000,20240528,-11.91,13350,20231031,45.17,22000,-11.91,20240528,14300,35.52,20240125,22000,-11.91,20240528,13350,45.17,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240705,130413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19480,30,2,0.15,43792452330,2243528,74.02,19450,19680,19370,25250,13620,19450,19519.60,21.38,0,-155266,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,124781,223.91,1.75,12,0.35,87.00,11114.00,22000,20240528,-11.45,13350,20231031,45.92,22000,-11.45,20240528,14300,36.22,20240125,22000,-11.45,20240528,13350,45.92,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240705,120413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19550,100,2,0.51,36782461870,1883366,62.14,19450,19680,19370,25250,13620,19450,19530.36,21.38,0,-97059,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,125230,224.71,1.76,12,0.29,87.00,11114.00,22000,20240528,-11.14,13350,20231031,46.44,22000,-11.14,20240528,14300,36.71,20240125,22000,-11.14,20240528,13350,46.44,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240705,110412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19560,110,2,0.57,29893609940,1531251,50.52,19450,19680,19370,25250,13620,19450,19522.55,21.38,0,-94984,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,125294,224.83,1.76,12,0.24,87.00,11114.00,22000,20240528,-11.09,13350,20231031,46.52,22000,-11.09,20240528,14300,36.78,20240125,22000,-11.09,20240528,13350,46.52,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240705,100412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19440,-10,5,-0.05,22596329320,1156641,38.16,19450,19680,19370,25250,13620,19450,19536.49,21.38,0,-71011,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,124525,223.45,1.75,12,0.18,87.00,11114.00,22000,20240528,-11.64,13350,20231031,45.62,22000,-11.64,20240528,14300,35.94,20240125,22000,-11.64,20240528,13350,45.62,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240705,090413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19610,160,2,0.82,3252469560,166665,5.50,19450,19620,19370,25250,13620,19450,19516.77,21.38,0,5377,19810,19630,19430,19250,19050,19720,19340,32028,5800,5000,14780,10,1,640561146,125614,225.40,1.76,12,0.03,87.00,11114.00,22000,20240528,-10.86,13350,20231031,46.89,22000,-10.86,20240528,14300,37.13,20240125,22000,-10.86,20240528,13350,46.89,20231031,1.74,N,034020,5000,32028 억,,136966922,N,N,7093,N,00,N
20240704,160411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19450,190,2,0.99,58379209720,3003849,93.36,19280,19610,19230,25000,13490,19260,19434.83,21.43,0,150254,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124589,223.56,1.75,12,0.47,87.00,11114.00,22000,20240528,-11.59,13350,20231031,45.69,22000,-11.59,20240528,14300,36.01,20240125,22000,-11.59,20240528,13350,45.69,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,7093,N,00,N
20240704,150413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19400,140,2,0.73,53425840690,2748870,85.44,19280,19610,19230,25000,13490,19260,19435.61,21.43,0,94563,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124269,222.99,1.75,12,0.43,87.00,11114.00,22000,20240528,-11.82,13350,20231031,45.32,22000,-11.82,20240528,14300,35.66,20240125,22000,-11.82,20240528,13350,45.32,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240704,140413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19430,170,2,0.88,47112974820,2423349,75.32,19280,19610,19230,25000,13490,19260,19441.32,21.43,0,119270,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124461,223.33,1.75,12,0.38,87.00,11114.00,22000,20240528,-11.68,13350,20231031,45.54,22000,-11.68,20240528,14300,35.87,20240125,22000,-11.68,20240528,13350,45.54,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240704,130413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19430,170,2,0.88,41505207880,2135257,66.37,19280,19610,19230,25000,13490,19260,19438.09,21.43,0,127319,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124461,223.33,1.75,12,0.33,87.00,11114.00,22000,20240528,-11.68,13350,20231031,45.54,22000,-11.68,20240528,14300,35.87,20240125,22000,-11.68,20240528,13350,45.54,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240704,120412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19380,120,2,0.62,37704617470,1939495,60.28,19280,19610,19230,25000,13490,19260,19440.49,21.43,0,148109,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124141,222.76,1.74,12,0.30,87.00,11114.00,22000,20240528,-11.91,13350,20231031,45.17,22000,-11.91,20240528,14300,35.52,20240125,22000,-11.91,20240528,13350,45.17,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240704,110411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19380,120,2,0.62,33054121130,1699859,52.83,19280,19610,19230,25000,13490,19260,19445.29,21.43,0,145131,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124141,222.76,1.74,12,0.27,87.00,11114.00,22000,20240528,-11.91,13350,20231031,45.17,22000,-11.91,20240528,14300,35.52,20240125,22000,-11.91,20240528,13350,45.17,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240704,100412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19500,240,2,1.25,24024372620,1236768,38.44,19280,19610,19230,25000,13490,19260,19425.21,21.43,0,145638,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,124909,224.14,1.75,12,0.19,87.00,11114.00,22000,20240528,-11.36,13350,20231031,46.07,22000,-11.36,20240528,14300,36.36,20240125,22000,-11.36,20240528,13350,46.07,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240704,090412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19310,50,2,0.26,2210145920,114367,3.55,19280,19460,19280,25000,13490,19260,19325.41,21.43,0,19624,19886,19572,19396,19082,18906,19485,18995,32028,5740,5000,14630,10,1,640561146,123692,221.95,1.74,12,0.02,87.00,11114.00,22000,20240528,-12.23,13350,20231031,44.64,22000,-12.23,20240528,14300,35.03,20240125,22000,-12.23,20240528,13350,44.64,20231031,1.78,N,034020,5000,32028 억,,137294549,N,N,4267,N,00,N
20240703,160409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19260,-70,5,-0.36,61293424890,3159527,63.17,19390,19710,19220,25100,13540,19330,19399.96,21.42,0,-186123,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,123372,221.38,1.73,12,0.49,87.00,11114.00,22000,20240528,-12.45,13350,20231031,44.27,22000,-12.45,20240528,14300,34.69,20240125,22000,-12.45,20240528,13350,44.27,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,4267,N,00,N
20240703,150411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19350,20,2,0.10,55884788580,2879128,57.57,19390,19710,19220,25100,13540,19330,19410.39,21.42,0,-206263,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,123949,222.41,1.74,12,0.45,87.00,11114.00,22000,20240528,-12.05,13350,20231031,44.94,22000,-12.05,20240528,14300,35.31,20240125,22000,-12.05,20240528,13350,44.94,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240703,140411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,-60,5,-0.31,49667307510,2556703,51.12,19390,19710,19240,25100,13540,19330,19426.41,21.42,0,-207055,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,123436,221.49,1.73,12,0.40,87.00,11114.00,22000,20240528,-12.41,13350,20231031,44.34,22000,-12.41,20240528,14300,34.76,20240125,22000,-12.41,20240528,13350,44.34,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240703,130411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,-60,5,-0.31,43407589010,2232099,44.63,19390,19710,19270,25100,13540,19330,19447.12,21.42,0,-143916,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,123436,221.49,1.73,12,0.35,87.00,11114.00,22000,20240528,-12.41,13350,20231031,44.34,22000,-12.41,20240528,14300,34.76,20240125,22000,-12.41,20240528,13350,44.34,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240703,120410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19370,40,2,0.21,38213703390,1963291,39.25,19390,19710,19290,25100,13540,19330,19464.29,21.42,0,-125284,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,124077,222.64,1.74,12,0.31,87.00,11114.00,22000,20240528,-11.95,13350,20231031,45.09,22000,-11.95,20240528,14300,35.45,20240125,22000,-11.95,20240528,13350,45.09,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240703,110412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19380,50,2,0.26,33490264780,1719809,34.39,19390,19710,19290,25100,13540,19330,19473.47,21.42,0,-89267,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,124141,222.76,1.74,12,0.27,87.00,11114.00,22000,20240528,-11.91,13350,20231031,45.17,22000,-11.91,20240528,14300,35.52,20240125,22000,-11.91,20240528,13350,45.17,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240703,100411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19410,80,2,0.41,23193183240,1187529,23.74,19390,19710,19350,25100,13540,19330,19531.08,21.42,0,-19107,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,124333,223.10,1.75,12,0.19,87.00,11114.00,22000,20240528,-11.77,13350,20231031,45.39,22000,-11.77,20240528,14300,35.73,20240125,22000,-11.77,20240528,13350,45.39,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240703,090410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19480,150,2,0.78,2860209840,147365,2.95,19390,19520,19350,25100,13540,19330,19410.48,21.42,0,12532,20356,19842,19536,19022,18716,19690,18870,32028,5770,5000,14690,10,1,640561146,124781,223.91,1.75,12,0.02,87.00,11114.00,22000,20240528,-11.45,13350,20231031,45.92,22000,-11.45,20240528,14300,36.22,20240125,22000,-11.45,20240528,13350,45.92,20231031,1.77,N,034020,5000,32028 억,,137236922,N,N,8711,N,00,N
20240702,160409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19330,-620,5,-3.11,96344440440,4946066,149.52,20000,20050,19230,25900,13970,19950,19478.88,21.43,0,-22390,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,123820,222.18,1.74,12,0.77,87.00,11114.00,22000,20240528,-12.14,13350,20231031,44.79,22000,-12.14,20240528,14300,35.17,20240125,22000,-12.14,20240528,13350,44.79,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,8711,N,00,N
20240702,150410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19370,-580,5,-2.91,88069846050,4518149,136.58,20000,20050,19230,25900,13970,19950,19492.09,21.43,0,-134386,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,124077,222.64,1.74,12,0.71,87.00,11114.00,22000,20240528,-11.95,13350,20231031,45.09,22000,-11.95,20240528,14300,35.45,20240125,22000,-11.95,20240528,13350,45.09,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240702,140410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19300,-650,5,-3.26,77723031670,3983978,120.43,20000,20050,19230,25900,13970,19950,19508.50,21.43,0,-211067,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,123628,221.84,1.74,12,0.62,87.00,11114.00,22000,20240528,-12.27,13350,20231031,44.57,22000,-12.27,20240528,14300,34.97,20240125,22000,-12.27,20240528,13350,44.57,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240702,130410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19400,-550,5,-2.76,63741023550,3260331,98.56,20000,20050,19320,25900,13970,19950,19550.03,21.43,0,-102954,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,124269,222.99,1.75,12,0.51,87.00,11114.00,22000,20240528,-11.82,13350,20231031,45.32,22000,-11.82,20240528,14300,35.66,20240125,22000,-11.82,20240528,13350,45.32,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240702,120411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19430,-520,5,-2.61,57013797150,2913410,88.07,20000,20050,19320,25900,13970,19950,19568.96,21.43,0,-54096,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,124461,223.33,1.75,12,0.45,87.00,11114.00,22000,20240528,-11.68,13350,20231031,45.54,22000,-11.68,20240528,14300,35.87,20240125,22000,-11.68,20240528,13350,45.54,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240702,110410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19530,-420,5,-2.11,52212583110,2666788,80.61,20000,20050,19320,25900,13970,19950,19578.32,21.43,0,-45409,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,125102,224.48,1.76,12,0.42,87.00,11114.00,22000,20240528,-11.23,13350,20231031,46.29,22000,-11.23,20240528,14300,36.57,20240125,22000,-11.23,20240528,13350,46.29,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240702,100410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19470,-480,5,-2.41,43162253650,2202374,66.58,20000,20050,19320,25900,13970,19950,19597.47,21.43,0,-76374,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,124717,223.79,1.75,12,0.34,87.00,11114.00,22000,20240528,-11.50,13350,20231031,45.84,22000,-11.50,20240528,14300,36.15,20240125,22000,-11.50,20240528,13350,45.84,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240702,090410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19820,-130,5,-0.65,4382749000,220324,6.66,20000,20050,19790,25900,13970,19950,19891.32,21.43,0,-49521,20616,20282,20066,19732,19516,20175,19625,32028,5950,5000,15160,10,1,640561146,126959,227.82,1.78,12,0.03,87.00,11114.00,22000,20240528,-9.91,13350,20231031,48.46,22000,-9.91,20240528,14300,38.60,20240125,22000,-9.91,20240528,13350,48.46,20231031,1.79,N,034020,5000,32028 억,,137267069,N,N,30446,N,00,N
20240701,160409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19950,-150,5,-0.75,65378639270,3262252,73.14,20100,20400,19850,26100,14100,20100,20041.40,21.52,0,-137880,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,10,1,640561146,127792,229.31,1.80,12,0.51,87.00,11114.00,22000,20240528,-9.32,13350,20231031,49.44,22000,-9.32,20240528,14300,39.51,20240125,22000,-9.32,20240528,13350,49.44,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,30446,N,00,N
20240701,150410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19930,-170,5,-0.85,58442780700,2914457,65.34,20100,20400,19850,26100,14100,20100,20052.69,21.52,0,-221389,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,10,1,640561146,127664,229.08,1.79,12,0.45,87.00,11114.00,22000,20240528,-9.41,13350,20231031,49.29,22000,-9.41,20240528,14300,39.37,20240125,22000,-9.41,20240528,13350,49.29,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N
20240701,140408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19990,-110,5,-0.55,52178339710,2600682,58.31,20100,20400,19850,26100,14100,20100,20063.30,21.52,0,-178861,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,10,1,640561146,128048,229.77,1.80,12,0.41,87.00,11114.00,22000,20240528,-9.14,13350,20231031,49.74,22000,-9.14,20240528,14300,39.79,20240125,22000,-9.14,20240528,13350,49.74,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N
20240701,130409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,-100,5,-0.50,47284523410,2356155,52.83,20100,20400,19850,26100,14100,20100,20068.49,21.52,0,-147884,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,50,1,640561146,128112,229.89,1.80,12,0.37,87.00,11114.00,22000,20240528,-9.09,13350,20231031,49.81,22000,-9.09,20240528,14300,39.86,20240125,22000,-9.09,20240528,13350,49.81,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N
20240701,120410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,0,3,0.00,42170551510,2101405,47.11,20100,20400,19850,26100,14100,20100,20067.76,21.52,0,-114460,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,50,1,640561146,128753,231.03,1.81,12,0.33,87.00,11114.00,22000,20240528,-8.64,13350,20231031,50.56,22000,-8.64,20240528,14300,40.56,20240125,22000,-8.64,20240528,13350,50.56,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N
20240701,110409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20250,150,2,0.75,34472569510,1720562,38.58,20100,20400,19850,26100,14100,20100,20035.57,21.52,0,-127188,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,50,1,640561146,129714,232.76,1.82,12,0.27,87.00,11114.00,22000,20240528,-7.95,13350,20231031,51.69,22000,-7.95,20240528,14300,41.61,20240125,22000,-7.95,20240528,13350,51.69,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N
20240701,100408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19990,-110,5,-0.55,24721155730,1235129,27.69,20100,20400,19850,26100,14100,20100,20014.91,21.52,0,-146827,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,10,1,640561146,128048,229.77,1.80,12,0.19,87.00,11114.00,22000,20240528,-9.14,13350,20231031,49.74,22000,-9.14,20240528,14300,39.79,20240125,22000,-9.14,20240528,13350,49.74,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N
20240701,090408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20150,50,2,0.25,3753950900,187208,4.20,20100,20150,19980,26100,14100,20100,20051.80,21.52,0,-17941,20880,20490,20060,19670,19240,20685,19865,32028,6000,5000,15270,50,1,640561146,129073,231.61,1.81,12,0.03,87.00,11114.00,22000,20240528,-8.41,13350,20231031,50.94,22000,-8.41,20240528,14300,40.91,20240125,22000,-8.41,20240528,13350,50.94,20231031,1.80,N,034020,5000,32028 억,,137845117,N,N,5096,N,00,N