KissMeData/034020/price/prices-20240801.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
20240830,160418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18100,350,2,1.97,69102254130,3801544,80.07,18000,18460,17990,23050,12430,17750,18177.66,21.10,0,-69534,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,115942,208.05,1.63,12,0.59,87.00,11114.00,25000,20240718,-27.60,13350,20231031,35.58,25000,-27.60,20240718,14300,26.57,20240125,25000,-27.60,20240718,13350,35.58,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,11344,N,00,N
20240830,150423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18110,360,2,2.03,58841514930,3234609,68.13,18000,18460,17990,23050,12430,17750,18191.42,21.10,0,-72617,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,116006,208.16,1.63,12,0.50,87.00,11114.00,25000,20240718,-27.56,13350,20231031,35.66,25000,-27.56,20240718,14300,26.64,20240125,25000,-27.56,20240718,13350,35.66,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240830,140423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18060,310,2,1.75,53905292700,2962199,62.39,18000,18460,17990,23050,12430,17750,18197.94,21.10,0,-57266,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,115685,207.59,1.62,12,0.46,87.00,11114.00,25000,20240718,-27.76,13350,20231031,35.28,25000,-27.76,20240718,14300,26.29,20240125,25000,-27.76,20240718,13350,35.28,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240830,130419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18070,320,2,1.80,50159038240,2754706,58.02,18000,18460,17990,23050,12430,17750,18208.72,21.10,0,-12193,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,115749,207.70,1.63,12,0.43,87.00,11114.00,25000,20240718,-27.72,13350,20231031,35.36,25000,-27.72,20240718,14300,26.36,20240125,25000,-27.72,20240718,13350,35.36,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240830,120423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,380,2,2.14,46310949150,2542005,53.54,18000,18460,17990,23050,12430,17750,18218.53,21.10,0,31052,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,116134,208.39,1.63,12,0.40,87.00,11114.00,25000,20240718,-27.48,13350,20231031,35.81,25000,-27.48,20240718,14300,26.78,20240125,25000,-27.48,20240718,13350,35.81,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240830,110423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,370,2,2.08,42788151370,2347910,49.45,18000,18460,17990,23050,12430,17750,18224.21,21.10,0,61436,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,116070,208.28,1.63,12,0.37,87.00,11114.00,25000,20240718,-27.52,13350,20231031,35.73,25000,-27.52,20240718,14300,26.71,20240125,25000,-27.52,20240718,13350,35.73,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240830,100424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18180,430,2,2.42,32829305720,1801636,37.94,18000,18460,17990,23050,12430,17750,18222.30,21.10,0,44337,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,116454,208.97,1.64,12,0.28,87.00,11114.00,25000,20240718,-27.28,13350,20231031,36.18,25000,-27.28,20240718,14300,27.13,20240125,25000,-27.28,20240718,13350,36.18,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240830,090424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18360,610,2,3.44,8450332140,464485,9.78,18000,18380,17990,23050,12430,17750,18194.22,21.10,0,126593,18743,18246,17953,17456,17163,18100,17310,32028,5300,5000,13490,10,1,640561146,117607,211.03,1.65,12,0.07,87.00,11114.00,25000,20240718,-26.56,13350,20231031,37.53,25000,-26.56,20240718,14300,28.39,20240125,25000,-26.56,20240718,13350,37.53,20231031,1.73,N,034020,5000,32028 억,,135188826,N,N,2470,N,00,N
20240829,160424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17750,-730,5,-3.95,83251236180,4652002,52.88,18420,18450,17660,24000,12940,18480,17895.83,21.24,0,-1015665,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,113700,204.02,1.60,12,0.73,87.00,11114.00,25000,20240718,-29.00,13350,20231031,32.96,25000,-29.00,20240718,14300,24.13,20240125,25000,-29.00,20240718,13350,32.96,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,2470,N,00,N
20240829,150427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17770,-710,5,-3.84,77859347740,4348502,49.43,18420,18450,17660,24000,12940,18480,17904.01,21.24,0,-994588,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,113828,204.25,1.60,12,0.68,87.00,11114.00,25000,20240718,-28.92,13350,20231031,33.11,25000,-28.92,20240718,14300,24.27,20240125,25000,-28.92,20240718,13350,33.11,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240829,140429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17890,-590,5,-3.19,64358122910,3591727,40.83,18420,18450,17660,24000,12940,18480,17917.42,21.24,0,-894202,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,114596,205.63,1.61,12,0.56,87.00,11114.00,25000,20240718,-28.44,13350,20231031,34.01,25000,-28.44,20240718,14300,25.10,20240125,25000,-28.44,20240718,13350,34.01,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240829,130429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17810,-670,5,-3.63,55291266650,3085764,35.07,18420,18450,17660,24000,12940,18480,17917.00,21.24,0,-848328,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,114084,204.71,1.60,12,0.48,87.00,11114.00,25000,20240718,-28.76,13350,20231031,33.41,25000,-28.76,20240718,14300,24.55,20240125,25000,-28.76,20240718,13350,33.41,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240829,120426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17760,-720,5,-3.90,51620762140,2879572,32.73,18420,18450,17660,24000,12940,18480,17925.30,21.24,0,-789170,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,113764,204.14,1.60,12,0.45,87.00,11114.00,25000,20240718,-28.96,13350,20231031,33.03,25000,-28.96,20240718,14300,24.20,20240125,25000,-28.96,20240718,13350,33.03,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240829,110430,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17760,-720,5,-3.90,42249822630,2351054,26.72,18420,18450,17760,24000,12940,18480,17969.19,21.24,0,-636918,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,113764,204.14,1.60,12,0.37,87.00,11114.00,25000,20240718,-28.96,13350,20231031,33.03,25000,-28.96,20240718,14300,24.20,20240125,25000,-28.96,20240718,13350,33.03,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240829,100426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18030,-450,5,-2.44,29772691270,1652459,18.78,18420,18450,17840,24000,12940,18480,18015.39,21.24,0,-397107,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,115493,207.24,1.62,12,0.26,87.00,11114.00,25000,20240718,-27.88,13350,20231031,35.06,25000,-27.88,20240718,14300,26.08,20240125,25000,-27.88,20240718,13350,35.06,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240829,090428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18220,-260,5,-1.41,4992872520,273307,3.11,18420,18450,18130,24000,12940,18480,18263.25,21.24,0,-60046,19460,18970,18350,17860,17240,19215,18105,32028,5520,5000,14040,10,1,640561146,116710,209.43,1.64,12,0.04,87.00,11114.00,25000,20240718,-27.12,13350,20231031,36.48,25000,-27.12,20240718,14300,27.41,20240125,25000,-27.12,20240718,13350,36.48,20231031,1.76,N,034020,5000,32028 억,,136072852,N,N,79,N,00,N
20240828,160415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18480,620,2,3.47,162555840860,8748095,310.10,17780,18840,17730,23200,12510,17860,18582.05,21.22,0,407652,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,118376,212.41,1.66,12,1.37,87.00,11114.00,25000,20240718,-26.08,13350,20231031,38.43,25000,-26.08,20240718,14300,29.23,20240125,25000,-26.08,20240718,13350,38.43,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,79,N,00,N
20240828,150417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18530,670,2,3.75,156837943560,8438932,299.14,17780,18840,17730,23200,12510,17860,18585.09,21.22,0,403814,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,118696,212.99,1.67,12,1.32,87.00,11114.00,25000,20240718,-25.88,13350,20231031,38.80,25000,-25.88,20240718,14300,29.58,20240125,25000,-25.88,20240718,13350,38.80,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240828,140419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18440,580,2,3.25,148096604400,7966570,282.40,17780,18840,17730,23200,12510,17860,18589.81,21.22,0,455350,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,118119,211.95,1.66,12,1.24,87.00,11114.00,25000,20240718,-26.24,13350,20231031,38.13,25000,-26.24,20240718,14300,28.95,20240125,25000,-26.24,20240718,13350,38.13,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240828,130418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18700,840,2,4.70,137903493670,7416982,262.92,17780,18840,17730,23200,12510,17860,18592.99,21.22,0,508072,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,119785,214.94,1.68,12,1.16,87.00,11114.00,25000,20240718,-25.20,13350,20231031,40.07,25000,-25.20,20240718,14300,30.77,20240125,25000,-25.20,20240718,13350,40.07,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240828,120417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18700,840,2,4.70,127411464760,6854532,242.98,17780,18840,17730,23200,12510,17860,18587.98,21.22,0,528997,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,119785,214.94,1.68,12,1.07,87.00,11114.00,25000,20240718,-25.20,13350,20231031,40.07,25000,-25.20,20240718,14300,30.77,20240125,25000,-25.20,20240718,13350,40.07,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240828,110417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18620,760,2,4.26,102138854310,5504866,195.14,17780,18800,17730,23200,12510,17860,18554.36,21.22,0,420973,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,119272,214.02,1.68,12,0.86,87.00,11114.00,25000,20240718,-25.52,13350,20231031,39.48,25000,-25.52,20240718,14300,30.21,20240125,25000,-25.52,20240718,13350,39.48,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240828,100437,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18720,860,2,4.82,82084559080,4424197,156.83,17780,18800,17730,23200,12510,17860,18553.64,21.22,0,485893,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,119913,215.17,1.68,12,0.69,87.00,11114.00,25000,20240718,-25.12,13350,20231031,40.22,25000,-25.12,20240718,14300,30.91,20240125,25000,-25.12,20240718,13350,40.22,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240828,090423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18500,640,2,3.58,12507406110,681672,24.16,17780,18650,17730,23200,12510,17860,18348.53,21.22,0,191642,18413,18136,17593,17316,16773,18275,17455,32028,5340,5000,13570,10,1,640561146,118504,212.64,1.66,12,0.11,87.00,11114.00,25000,20240718,-26.00,13350,20231031,38.58,25000,-26.00,20240718,14300,29.37,20240125,25000,-26.00,20240718,13350,38.58,20231031,1.75,N,034020,5000,32028 억,,135939178,N,N,2949,N,00,N
20240827,160416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17860,430,2,2.47,48461488050,2767843,85.56,17250,17870,17050,22650,12210,17430,17507.89,21.17,0,245055,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,114404,205.29,1.61,12,0.43,87.00,11114.00,25000,20240718,-28.56,13350,20231031,33.78,25000,-28.56,20240718,14300,24.90,20240125,25000,-28.56,20240718,13350,33.78,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,2949,N,00,N
20240827,150417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17850,420,2,2.41,44407140580,2540765,78.54,17250,17870,17050,22650,12210,17430,17477.87,21.17,0,264140,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,114340,205.17,1.61,12,0.40,87.00,11114.00,25000,20240718,-28.60,13350,20231031,33.71,25000,-28.60,20240718,14300,24.83,20240125,25000,-28.60,20240718,13350,33.71,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240827,140418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17790,360,2,2.07,40430333410,2317412,71.64,17250,17870,17050,22650,12210,17430,17446.33,21.17,0,244841,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,113956,204.48,1.60,12,0.36,87.00,11114.00,25000,20240718,-28.84,13350,20231031,33.26,25000,-28.84,20240718,14300,24.41,20240125,25000,-28.84,20240718,13350,33.26,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240827,130418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,260,2,1.49,33607586630,1934089,59.79,17250,17720,17050,22650,12210,17430,17376.43,21.17,0,212639,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,113315,203.33,1.59,12,0.30,87.00,11114.00,25000,20240718,-29.24,13350,20231031,32.51,25000,-29.24,20240718,14300,23.71,20240125,25000,-29.24,20240718,13350,32.51,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240827,120421,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17570,140,2,0.80,28187948860,1626859,50.29,17250,17590,17050,22650,12210,17430,17326.58,21.17,0,179997,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,112547,201.95,1.58,12,0.25,87.00,11114.00,25000,20240718,-29.72,13350,20231031,31.61,25000,-29.72,20240718,14300,22.87,20240125,25000,-29.72,20240718,13350,31.61,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240827,110419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17510,80,2,0.46,24515873510,1417571,43.82,17250,17570,17050,22650,12210,17430,17294.24,21.17,0,172804,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,112162,201.26,1.58,12,0.22,87.00,11114.00,25000,20240718,-29.96,13350,20231031,31.16,25000,-29.96,20240718,14300,22.45,20240125,25000,-29.96,20240718,13350,31.16,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240827,100415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17380,-50,5,-0.29,16952769700,984774,30.44,17250,17380,17050,22650,12210,17430,17214.79,21.17,0,171037,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,111330,199.77,1.56,12,0.15,87.00,11114.00,25000,20240718,-30.48,13350,20231031,30.19,25000,-30.48,20240718,14300,21.54,20240125,25000,-30.48,20240718,13350,30.19,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240827,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17270,-160,5,-0.92,3367813040,195076,6.03,17250,17370,17220,22650,12210,17430,17263.75,21.17,0,80572,18350,17890,17560,17100,16770,17725,16935,32028,5220,5000,13240,10,1,640561146,110625,198.51,1.55,12,0.03,87.00,11114.00,25000,20240718,-30.92,13350,20231031,29.36,25000,-30.92,20240718,14300,20.77,20240125,25000,-30.92,20240718,13350,29.36,20231031,1.76,N,034020,5000,32028 억,,135624838,N,N,5291,N,00,N
20240826,160413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17430,-580,5,-3.22,55921214950,3205703,148.54,18010,18020,17230,23400,12610,18010,17443.31,21.26,0,-425482,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111650,200.34,1.57,12,0.50,87.00,11114.00,25000,20240718,-30.28,13350,20231031,30.56,25000,-30.28,20240718,14300,21.89,20240125,25000,-30.28,20240718,13350,30.56,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,5291,N,00,N
20240826,150416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17420,-590,5,-3.28,52228483290,2993814,138.72,18010,18020,17230,23400,12610,18010,17444.38,21.26,0,-455010,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111586,200.23,1.57,12,0.47,87.00,11114.00,25000,20240718,-30.32,13350,20231031,30.49,25000,-30.32,20240718,14300,21.82,20240125,25000,-30.32,20240718,13350,30.49,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240826,140416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17390,-620,5,-3.44,47212607650,2705317,125.36,18010,18020,17230,23400,12610,18010,17450.60,21.26,0,-480733,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111394,199.89,1.56,12,0.42,87.00,11114.00,25000,20240718,-30.44,13350,20231031,30.26,25000,-30.44,20240718,14300,21.61,20240125,25000,-30.44,20240718,13350,30.26,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240826,130419,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17410,-600,5,-3.33,43620077130,2499386,115.81,18010,18020,17230,23400,12610,18010,17451.03,21.26,0,-497372,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111522,200.11,1.57,12,0.39,87.00,11114.00,25000,20240718,-30.36,13350,20231031,30.41,25000,-30.36,20240718,14300,21.75,20240125,25000,-30.36,20240718,13350,30.41,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240826,120415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17370,-640,5,-3.55,40720178970,2332596,108.09,18010,18020,17230,23400,12610,18010,17455.66,21.26,0,-495601,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111265,199.66,1.56,12,0.36,87.00,11114.00,25000,20240718,-30.52,13350,20231031,30.11,25000,-30.52,20240718,14300,21.47,20240125,25000,-30.52,20240718,13350,30.11,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240826,110417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17420,-590,5,-3.28,37285478160,2135400,98.95,18010,18020,17230,23400,12610,18010,17459.17,21.26,0,-451901,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111586,200.23,1.57,12,0.33,87.00,11114.00,25000,20240718,-30.32,13350,20231031,30.49,25000,-30.32,20240718,14300,21.82,20240125,25000,-30.32,20240718,13350,30.49,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240826,100417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17460,-550,5,-3.05,32584891250,1865513,86.44,18010,18020,17230,23400,12610,18010,17465.31,21.26,0,-382885,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,111842,200.69,1.57,12,0.29,87.00,11114.00,25000,20240718,-30.16,13350,20231031,30.79,25000,-30.16,20240718,14300,22.10,20240125,25000,-30.16,20240718,13350,30.79,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240826,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17620,-390,5,-2.17,5855543670,330152,15.30,18010,18020,17600,23400,12610,18010,17731.05,21.26,0,-61336,18416,18212,17906,17702,17396,18315,17805,32028,5390,5000,13680,10,1,640561146,112867,202.53,1.59,12,0.05,87.00,11114.00,25000,20240718,-29.52,13350,20231031,31.99,25000,-29.52,20240718,14300,23.22,20240125,25000,-29.52,20240718,13350,31.99,20231031,1.74,N,034020,5000,32028 억,,136181408,N,N,483,N,00,N
20240823,160414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,250,2,1.41,38348736890,2134621,115.70,17730,18110,17600,23050,12440,17760,17965.05,21.23,0,22038,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,115365,207.01,1.62,12,0.33,87.00,11114.00,25000,20240718,-27.96,13350,20231031,34.91,25000,-27.96,20240718,14300,25.94,20240125,25000,-27.96,20240718,13350,34.91,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,483,N,00,N
20240823,150416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18050,290,2,1.63,35679561810,1986588,107.68,17730,18110,17600,23050,12440,17760,17960.27,21.23,0,44532,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,115621,207.47,1.62,12,0.31,87.00,11114.00,25000,20240718,-27.80,13350,20231031,35.21,25000,-27.80,20240718,14300,26.22,20240125,25000,-27.80,20240718,13350,35.21,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240823,140417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17990,230,2,1.30,31214430230,1739279,94.27,17730,18110,17600,23050,12440,17760,17946.81,21.23,0,39220,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,115237,206.78,1.62,12,0.27,87.00,11114.00,25000,20240718,-28.04,13350,20231031,34.76,25000,-28.04,20240718,14300,25.80,20240125,25000,-28.04,20240718,13350,34.76,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240823,130416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,250,2,1.41,27454063350,1530657,82.96,17730,18110,17600,23050,12440,17760,17936.18,21.23,0,48587,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,115365,207.01,1.62,12,0.24,87.00,11114.00,25000,20240718,-27.96,13350,20231031,34.91,25000,-27.96,20240718,14300,25.94,20240125,25000,-27.96,20240718,13350,34.91,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240823,120415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17900,140,2,0.79,24074659460,1342725,72.78,17730,18110,17600,23050,12440,17760,17929.76,21.23,0,18721,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,114660,205.75,1.61,12,0.21,87.00,11114.00,25000,20240718,-28.40,13350,20231031,34.08,25000,-28.40,20240718,14300,25.17,20240125,25000,-28.40,20240718,13350,34.08,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240823,110414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17840,80,2,0.45,21629391440,1206124,65.37,17730,18110,17600,23050,12440,17760,17933.04,21.23,0,42495,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,114276,205.06,1.61,12,0.19,87.00,11114.00,25000,20240718,-28.64,13350,20231031,33.63,25000,-28.64,20240718,14300,24.76,20240125,25000,-28.64,20240718,13350,33.63,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240823,100414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17930,170,2,0.96,17227080150,959381,52.00,17730,18110,17600,23050,12440,17760,17956.55,21.23,0,91455,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,114853,206.09,1.61,12,0.15,87.00,11114.00,25000,20240718,-28.28,13350,20231031,34.31,25000,-28.28,20240718,14300,25.38,20240125,25000,-28.28,20240718,13350,34.31,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240823,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17930,170,2,0.96,3027850270,170059,9.22,17730,17950,17600,23050,12440,17760,17804.82,21.23,0,52897,18326,18042,17836,17552,17346,17940,17450,32028,5290,5000,13490,10,1,640561146,114853,206.09,1.61,12,0.03,87.00,11114.00,25000,20240718,-28.28,13350,20231031,34.31,25000,-28.28,20240718,14300,25.38,20240125,25000,-28.28,20240718,13350,34.31,20231031,1.74,N,034020,5000,32028 억,,135980021,N,N,1634,N,00,N
20240822,160413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17760,-280,5,-1.55,32407439770,1819957,81.25,18060,18120,17630,23450,12630,18040,17806.48,21.25,0,-53953,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,113764,204.14,1.60,12,0.28,87.00,11114.00,25000,20240718,-28.96,13350,20231031,33.03,25000,-28.96,20240718,14300,24.20,20240125,25000,-28.96,20240718,13350,33.03,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,1634,N,00,N
20240822,150416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17740,-300,5,-1.66,28858171950,1619968,72.32,18060,18120,17630,23450,12630,18040,17813.63,21.25,0,-111942,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,113636,203.91,1.60,12,0.25,87.00,11114.00,25000,20240718,-29.04,13350,20231031,32.88,25000,-29.04,20240718,14300,24.06,20240125,25000,-29.04,20240718,13350,32.88,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240822,140416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,-370,5,-2.05,25306809850,1419700,63.38,18060,18120,17630,23450,12630,18040,17825.02,21.25,0,-151697,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,113187,203.10,1.59,12,0.22,87.00,11114.00,25000,20240718,-29.32,13350,20231031,32.36,25000,-29.32,20240718,14300,23.57,20240125,25000,-29.32,20240718,13350,32.36,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240822,130415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17680,-360,5,-2.00,22415322310,1256057,56.07,18060,18120,17630,23450,12630,18040,17845.33,21.25,0,-143221,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,113251,203.22,1.59,12,0.20,87.00,11114.00,25000,20240718,-29.28,13350,20231031,32.43,25000,-29.28,20240718,14300,23.64,20240125,25000,-29.28,20240718,13350,32.43,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240822,120418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17740,-300,5,-1.66,17854171560,998004,44.55,18060,18120,17690,23450,12630,18040,17889.44,21.25,0,-116628,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,113636,203.91,1.60,12,0.16,87.00,11114.00,25000,20240718,-29.04,13350,20231031,32.88,25000,-29.04,20240718,14300,24.06,20240125,25000,-29.04,20240718,13350,32.88,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240822,110414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17840,-200,5,-1.11,13114109480,731076,32.64,18060,18120,17820,23450,12630,18040,17937.69,21.25,0,-43180,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,114276,205.06,1.61,12,0.11,87.00,11114.00,25000,20240718,-28.64,13350,20231031,33.63,25000,-28.64,20240718,14300,24.76,20240125,25000,-28.64,20240718,13350,33.63,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240822,100415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17930,-110,5,-0.61,8800016730,489995,21.87,18060,18120,17860,23450,12630,18040,17958.92,21.25,0,-18054,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,114853,206.09,1.61,12,0.08,87.00,11114.00,25000,20240718,-28.28,13350,20231031,34.31,25000,-28.28,20240718,14300,25.38,20240125,25000,-28.28,20240718,13350,34.31,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240822,090413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,-40,5,-0.22,1436081140,79597,3.55,18060,18120,18000,23450,12630,18040,18041.97,21.25,0,-6015,18413,18226,17913,17726,17413,18320,17820,32028,5410,5000,13710,10,1,640561146,115301,206.90,1.62,12,0.01,87.00,11114.00,25000,20240718,-28.00,13350,20231031,34.83,25000,-28.00,20240718,14300,25.87,20240125,25000,-28.00,20240718,13350,34.83,20231031,1.70,N,034020,5000,32028 억,,136131907,N,N,311,N,00,N
20240821,160414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18040,70,2,0.39,39657286080,2218901,74.69,17840,18100,17600,23350,12580,17970,17872.14,21.25,0,-31910,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,115557,207.36,1.62,12,0.35,87.00,11114.00,25000,20240718,-27.84,13350,20231031,35.13,25000,-27.84,20240718,14300,26.15,20240125,25000,-27.84,20240718,13350,35.13,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,311,N,00,N
20240821,150416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18040,70,2,0.39,36330764020,2034476,68.49,17840,18100,17600,23350,12580,17970,17857.50,21.25,0,-49280,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,115557,207.36,1.62,12,0.32,87.00,11114.00,25000,20240718,-27.84,13350,20231031,35.13,25000,-27.84,20240718,14300,26.15,20240125,25000,-27.84,20240718,13350,35.13,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240821,140413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17880,-90,5,-0.50,29414449590,1650880,55.57,17840,18000,17600,23350,12580,17970,17817.34,21.25,0,10451,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,114532,205.52,1.61,12,0.26,87.00,11114.00,25000,20240718,-28.48,13350,20231031,33.93,25000,-28.48,20240718,14300,25.03,20240125,25000,-28.48,20240718,13350,33.93,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240821,130415,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17910,-60,5,-0.33,26324523240,1478204,49.76,17840,18000,17600,23350,12580,17970,17808.34,21.25,0,27883,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,114725,205.86,1.61,12,0.23,87.00,11114.00,25000,20240718,-28.36,13350,20231031,34.16,25000,-28.36,20240718,14300,25.24,20240125,25000,-28.36,20240718,13350,34.16,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240821,120418,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17850,-120,5,-0.67,22362946940,1257346,42.33,17840,17930,17600,23350,12580,17970,17785.69,21.25,0,41610,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,114340,205.17,1.61,12,0.20,87.00,11114.00,25000,20240718,-28.60,13350,20231031,33.71,25000,-28.60,20240718,14300,24.83,20240125,25000,-28.60,20240718,13350,33.71,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240821,110413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17800,-170,5,-0.95,18645342340,1048996,35.31,17840,17900,17600,23350,12580,17970,17774.28,21.25,0,17333,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,114020,204.60,1.60,12,0.16,87.00,11114.00,25000,20240718,-28.80,13350,20231031,33.33,25000,-28.80,20240718,14300,24.48,20240125,25000,-28.80,20240718,13350,33.33,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240821,100417,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17860,-110,5,-0.61,14170822130,797553,26.85,17840,17900,17600,23350,12580,17970,17767.62,21.25,0,6724,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,114404,205.29,1.61,12,0.12,87.00,11114.00,25000,20240718,-28.56,13350,20231031,33.78,25000,-28.56,20240718,14300,24.90,20240125,25000,-28.56,20240718,13350,33.78,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240821,090414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17720,-250,5,-1.39,3073382520,173288,5.83,17840,17850,17600,23350,12580,17970,17734.34,21.25,0,-34065,18483,18226,18093,17836,17703,18160,17770,32028,5380,5000,13650,10,1,640561146,113507,203.68,1.59,12,0.03,87.00,11114.00,25000,20240718,-29.12,13350,20231031,32.73,25000,-29.12,20240718,14300,23.92,20240125,25000,-29.12,20240718,13350,32.73,20231031,1.67,N,034020,5000,32028 억,,136129226,N,N,12320,N,00,N
20240820,160409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17970,-260,5,-1.43,53199722450,2946716,93.44,18350,18350,17960,23650,12770,18230,18054.21,21.31,0,-391953,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,115109,206.55,1.62,12,0.46,87.00,11114.00,25000,20240718,-28.12,13350,20231031,34.61,25000,-28.12,20240718,14300,25.66,20240125,25000,-28.12,20240718,13350,34.61,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,12320,N,00,N
20240820,150413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,-230,5,-1.26,48706840520,2696848,85.51,18350,18350,17960,23650,12770,18230,18060.63,21.31,0,-344957,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,115301,206.90,1.62,12,0.42,87.00,11114.00,25000,20240718,-28.00,13350,20231031,34.83,25000,-28.00,20240718,14300,25.87,20240125,25000,-28.00,20240718,13350,34.83,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240820,140414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18000,-230,5,-1.26,43049812350,2382573,75.55,18350,18350,17960,23650,12770,18230,18068.59,21.31,0,-345362,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,115301,206.90,1.62,12,0.37,87.00,11114.00,25000,20240718,-28.00,13350,20231031,34.83,25000,-28.00,20240718,14300,25.87,20240125,25000,-28.00,20240718,13350,34.83,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240820,130413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17990,-240,5,-1.32,38876399590,2150649,68.20,18350,18350,17960,23650,12770,18230,18076.56,21.31,0,-319559,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,115237,206.78,1.62,12,0.34,87.00,11114.00,25000,20240718,-28.04,13350,20231031,34.76,25000,-28.04,20240718,14300,25.80,20240125,25000,-28.04,20240718,13350,34.76,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240820,120414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18120,-110,5,-0.60,31696074900,1751964,55.55,18350,18350,17960,23650,12770,18230,18091.70,21.31,0,-222864,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,116070,208.28,1.63,12,0.27,87.00,11114.00,25000,20240718,-27.52,13350,20231031,35.73,25000,-27.52,20240718,14300,26.71,20240125,25000,-27.52,20240718,13350,35.73,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240820,110412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18070,-160,5,-0.88,28725028650,1588034,50.36,18350,18350,17960,23650,12770,18230,18088.38,21.31,0,-220005,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,115749,207.70,1.63,12,0.25,87.00,11114.00,25000,20240718,-27.72,13350,20231031,35.36,25000,-27.72,20240718,14300,26.36,20240125,25000,-27.72,20240718,13350,35.36,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240820,100410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18010,-220,5,-1.21,21913531660,1210559,38.39,18350,18350,17960,23650,12770,18230,18101.95,21.31,0,-179035,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,115365,207.01,1.62,12,0.19,87.00,11114.00,25000,20240718,-27.96,13350,20231031,34.91,25000,-27.96,20240718,14300,25.94,20240125,25000,-27.96,20240718,13350,34.91,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240820,090412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18250,20,2,0.11,2329196320,127461,4.04,18350,18350,18200,23650,12770,18230,18273.95,21.31,0,-63201,19156,18692,18426,17962,17696,18560,17830,32028,5420,5000,13850,10,1,640561146,116902,209.77,1.64,12,0.02,87.00,11114.00,25000,20240718,-27.00,13350,20231031,36.70,25000,-27.00,20240718,14300,27.62,20240125,25000,-27.00,20240718,13350,36.70,20231031,1.70,N,034020,5000,32028 억,,136523602,N,N,360,N,00,N
20240819,160407,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18230,-520,5,-2.77,57652029550,3131748,75.03,18890,18890,18160,24350,13130,18750,18409.13,21.40,0,-539028,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,116774,209.54,1.64,12,0.49,87.00,11114.00,25000,20240718,-27.08,13350,20231031,36.55,25000,-27.08,20240718,14300,27.48,20240125,25000,-27.08,20240718,13350,36.55,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,360,N,00,N
20240819,150409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18210,-540,5,-2.88,52618313710,2855524,68.42,18890,18890,18160,24350,13130,18750,18426.85,21.40,0,-514444,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,116646,209.31,1.64,12,0.45,87.00,11114.00,25000,20240718,-27.16,13350,20231031,36.40,25000,-27.16,20240718,14300,27.34,20240125,25000,-27.16,20240718,13350,36.40,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240819,140411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18270,-480,5,-2.56,45229797540,2449847,58.70,18890,18890,18180,24350,13130,18750,18462.29,21.40,0,-477752,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,117031,210.00,1.64,12,0.38,87.00,11114.00,25000,20240718,-26.92,13350,20231031,36.85,25000,-26.92,20240718,14300,27.76,20240125,25000,-26.92,20240718,13350,36.85,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240819,130409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18220,-530,5,-2.83,40078179430,2167496,51.93,18890,18890,18210,24350,13130,18750,18490.54,21.40,0,-418994,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,116710,209.43,1.64,12,0.34,87.00,11114.00,25000,20240718,-27.12,13350,20231031,36.48,25000,-27.12,20240718,14300,27.41,20240125,25000,-27.12,20240718,13350,36.48,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240819,120408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18400,-350,5,-1.87,29376380920,1583048,37.93,18890,18890,18360,24350,13130,18750,18556.85,21.40,0,-239346,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,117863,211.49,1.66,12,0.25,87.00,11114.00,25000,20240718,-26.40,13350,20231031,37.83,25000,-26.40,20240718,14300,28.67,20240125,25000,-26.40,20240718,13350,37.83,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240819,110410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18480,-270,5,-1.44,25642149410,1380208,33.07,18890,18890,18360,24350,13130,18750,18578.47,21.40,0,-213015,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,118376,212.41,1.66,12,0.22,87.00,11114.00,25000,20240718,-26.08,13350,20231031,38.43,25000,-26.08,20240718,14300,29.23,20240125,25000,-26.08,20240718,13350,38.43,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240819,100409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18440,-310,5,-1.65,18182703960,975491,23.37,18890,18890,18440,24350,13130,18750,18639.54,21.40,0,-205579,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,118119,211.95,1.66,12,0.15,87.00,11114.00,25000,20240718,-26.24,13350,20231031,38.13,25000,-26.24,20240718,14300,28.95,20240125,25000,-26.24,20240718,13350,38.13,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240819,090411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18630,-120,5,-0.64,4245945410,226316,5.42,18890,18890,18550,24350,13130,18750,18761.14,21.40,0,-51947,19256,19002,18706,18452,18156,19130,18580,32028,5600,5000,14250,10,1,640561146,119337,214.14,1.68,12,0.04,87.00,11114.00,25000,20240718,-25.48,13350,20231031,39.55,25000,-25.48,20240718,14300,30.28,20240125,25000,-25.48,20240718,13350,39.55,20231031,1.70,N,034020,5000,32028 억,,137088441,N,N,4326,N,00,N
20240816,160406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18750,580,2,3.19,77289269630,4121278,211.40,18410,18960,18410,23600,12720,18170,18753.73,21.27,0,884660,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,120105,215.52,1.69,12,0.64,87.00,11114.00,25000,20240718,-25.00,13350,20231031,40.45,25000,-25.00,20240718,14300,31.12,20240125,25000,-25.00,20240718,13350,40.45,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,4326,N,00,N
20240816,150408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18790,620,2,3.41,72859569910,3885096,199.28,18410,18960,18410,23600,12720,18170,18753.61,21.27,0,890222,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,120361,215.98,1.69,12,0.61,87.00,11114.00,25000,20240718,-24.84,13350,20231031,40.75,25000,-24.84,20240718,14300,31.40,20240125,25000,-24.84,20240718,13350,40.75,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240816,140409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18730,560,2,3.08,69187459110,3689358,189.24,18410,18960,18410,23600,12720,18170,18753.25,21.27,0,884510,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,119977,215.29,1.69,12,0.58,87.00,11114.00,25000,20240718,-25.08,13350,20231031,40.30,25000,-25.08,20240718,14300,30.98,20240125,25000,-25.08,20240718,13350,40.30,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240816,130411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18830,660,2,3.63,64042157310,3415804,175.21,18410,18960,18410,23600,12720,18170,18748.78,21.27,0,874569,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,120618,216.44,1.69,12,0.53,87.00,11114.00,25000,20240718,-24.68,13350,20231031,41.05,25000,-24.68,20240718,14300,31.68,20240125,25000,-24.68,20240718,13350,41.05,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240816,120409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18870,700,2,3.85,61114229180,3260505,167.24,18410,18960,18410,23600,12720,18170,18743.79,21.27,0,862842,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,120874,216.90,1.70,12,0.51,87.00,11114.00,25000,20240718,-24.52,13350,20231031,41.35,25000,-24.52,20240718,14300,31.96,20240125,25000,-24.52,20240718,13350,41.35,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240816,110411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18950,780,2,4.29,55053590220,2938934,150.75,18410,18960,18410,23600,12720,18170,18732.50,21.27,0,824273,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,121386,217.82,1.71,12,0.46,87.00,11114.00,25000,20240718,-24.20,13350,20231031,41.95,25000,-24.20,20240718,14300,32.52,20240125,25000,-24.20,20240718,13350,41.95,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240816,100408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18810,640,2,3.52,41314677700,2209524,113.34,18410,18900,18410,23600,12720,18170,18698.45,21.27,0,592529,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,120490,216.21,1.69,12,0.34,87.00,11114.00,25000,20240718,-24.76,13350,20231031,40.90,25000,-24.76,20240718,14300,31.54,20240125,25000,-24.76,20240718,13350,40.90,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240816,090408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18470,300,2,1.65,6249759650,337599,17.32,18410,18600,18410,23600,12720,18170,18512.38,21.27,0,143934,18616,18392,18246,18022,17876,18320,17950,32028,5430,5000,13800,10,1,640561146,118312,212.30,1.66,12,0.05,87.00,11114.00,25000,20240718,-26.12,13350,20231031,38.35,25000,-26.12,20240718,14300,29.16,20240125,25000,-26.12,20240718,13350,38.35,20231031,1.68,N,034020,5000,32028 억,,136249962,N,N,3403,N,00,N
20240814,160410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,20,2,0.11,35073145060,1925473,63.19,18440,18470,18100,23550,12710,18150,18215.40,21.27,0,1673,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116390,208.85,1.63,12,0.30,87.00,11114.00,25000,20240718,-27.32,13350,20231031,36.10,25000,-27.32,20240718,14300,27.06,20240125,25000,-27.32,20240718,13350,36.10,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,3403,N,00,N
20240814,150408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18210,60,2,0.33,30563207680,1677461,55.05,18440,18470,18100,23550,12710,18150,18219.92,21.27,0,-51085,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116646,209.31,1.64,12,0.26,87.00,11114.00,25000,20240718,-27.16,13350,20231031,36.40,25000,-27.16,20240718,14300,27.34,20240125,25000,-27.16,20240718,13350,36.40,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240814,140414,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18140,-10,5,-0.06,26662459030,1463162,48.02,18440,18470,18100,23550,12710,18150,18222.49,21.27,0,-85190,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116198,208.51,1.63,12,0.23,87.00,11114.00,25000,20240718,-27.44,13350,20231031,35.88,25000,-27.44,20240718,14300,26.85,20240125,25000,-27.44,20240718,13350,35.88,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240814,130410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18170,20,2,0.11,23249387410,1274912,41.84,18440,18470,18110,23550,12710,18150,18236.07,21.27,0,-43509,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116390,208.85,1.63,12,0.20,87.00,11114.00,25000,20240718,-27.32,13350,20231031,36.10,25000,-27.32,20240718,14300,27.06,20240125,25000,-27.32,20240718,13350,36.10,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240814,120409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,-20,5,-0.11,20222189760,1107999,36.36,18440,18470,18120,23550,12710,18150,18251.09,21.27,0,-37583,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116134,208.39,1.63,12,0.17,87.00,11114.00,25000,20240718,-27.48,13350,20231031,35.81,25000,-27.48,20240718,14300,26.78,20240125,25000,-27.48,20240718,13350,35.81,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240814,110406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18220,70,2,0.39,16534949520,905031,29.70,18440,18470,18160,23550,12710,18150,18270.04,21.27,0,4275,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116710,209.43,1.64,12,0.14,87.00,11114.00,25000,20240718,-27.12,13350,20231031,36.48,25000,-27.12,20240718,14300,27.41,20240125,25000,-27.12,20240718,13350,36.48,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240814,100406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18200,50,2,0.28,12028394840,657520,21.58,18440,18470,18170,23550,12710,18150,18293.58,21.27,0,-57897,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,116582,209.20,1.64,12,0.10,87.00,11114.00,25000,20240718,-27.20,13350,20231031,36.33,25000,-27.20,20240718,14300,27.27,20240125,25000,-27.20,20240718,13350,36.33,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240814,090437,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18320,170,2,0.94,3086378500,167875,5.51,18440,18470,18270,23550,12710,18150,18384.98,21.27,0,-42644,18903,18526,18323,17946,17743,18425,17845,32028,5400,5000,13790,10,1,640561146,117351,210.57,1.65,12,0.03,87.00,11114.00,25000,20240718,-26.72,13350,20231031,37.23,25000,-26.72,20240718,14300,28.11,20240125,25000,-26.72,20240718,13350,37.23,20231031,1.71,N,034020,5000,32028 억,,136258383,N,N,4341,N,00,N
20240813,160403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18150,-190,5,-1.04,55370895410,3014478,89.92,18450,18700,18120,23800,12840,18340,18368.64,21.28,0,-71805,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,116262,208.62,1.63,12,0.47,87.00,11114.00,25000,20240718,-27.40,13350,20231031,35.96,25000,-27.40,20240718,14300,26.92,20240125,25000,-27.40,20240718,13350,35.96,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,4341,N,00,N
20240813,150405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18300,-40,5,-0.22,49751644360,2705475,80.71,18450,18700,18170,23800,12840,18340,18389.26,21.28,0,-55779,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,117223,210.34,1.65,12,0.42,87.00,11114.00,25000,20240718,-26.80,13350,20231031,37.08,25000,-26.80,20240718,14300,27.97,20240125,25000,-26.80,20240718,13350,37.08,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240813,140405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18240,-100,5,-0.55,46781364700,2543081,75.86,18450,18700,18170,23800,12840,18340,18395.56,21.28,0,-71108,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,116838,209.66,1.64,12,0.40,87.00,11114.00,25000,20240718,-27.04,13350,20231031,36.63,25000,-27.04,20240718,14300,27.55,20240125,25000,-27.04,20240718,13350,36.63,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240813,130406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18250,-90,5,-0.49,43879227460,2384017,71.12,18450,18700,18170,23800,12840,18340,18405.60,21.28,0,-54570,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,116902,209.77,1.64,12,0.37,87.00,11114.00,25000,20240718,-27.00,13350,20231031,36.70,25000,-27.00,20240718,14300,27.62,20240125,25000,-27.00,20240718,13350,36.70,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240813,120404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18280,-60,5,-0.33,41099702280,2232222,66.59,18450,18700,18170,23800,12840,18340,18412.04,21.28,0,-55451,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,117095,210.11,1.64,12,0.35,87.00,11114.00,25000,20240718,-26.88,13350,20231031,36.93,25000,-26.88,20240718,14300,27.83,20240125,25000,-26.88,20240718,13350,36.93,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240813,110403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18260,-80,5,-0.44,37406736080,2029832,60.55,18450,18700,18170,23800,12840,18340,18428.52,21.28,0,-66438,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,116966,209.89,1.64,12,0.32,87.00,11114.00,25000,20240718,-26.96,13350,20231031,36.78,25000,-26.96,20240718,14300,27.69,20240125,25000,-26.96,20240718,13350,36.78,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240813,100401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18400,60,2,0.33,26133055590,1413846,42.18,18450,18700,18340,23800,12840,18340,18483.73,21.28,0,14920,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,117863,211.49,1.66,12,0.22,87.00,11114.00,25000,20240718,-26.40,13350,20231031,37.83,25000,-26.40,20240718,14300,28.67,20240125,25000,-26.40,20240718,13350,37.83,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240813,090404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18510,170,2,0.93,6023810160,324684,9.69,18450,18700,18340,23800,12840,18340,18553.29,21.28,0,-4842,18953,18646,18183,17876,17413,18800,18030,32028,5460,5000,13930,10,1,640561146,118568,212.76,1.67,12,0.05,87.00,11114.00,25000,20240718,-25.96,13350,20231031,38.65,25000,-25.96,20240718,14300,29.44,20240125,25000,-25.96,20240718,13350,38.65,20231031,1.70,N,034020,5000,32028 억,,136328333,N,N,1978,N,00,N
20240812,160401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18340,650,2,3.67,60378964300,3316223,118.81,17790,18490,17720,22950,12390,17690,18206.68,21.24,-29,222516,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,117479,210.80,1.65,12,0.52,87.00,11114.00,25000,20240718,-26.64,13350,20231031,37.38,25000,-26.64,20240718,14300,28.25,20240125,25000,-26.64,20240718,13350,37.38,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,1978,N,00,N
20240812,150404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18310,620,2,3.50,56526068140,3106117,111.28,17790,18490,17720,22950,12390,17690,18198.39,21.24,-29,193369,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,117287,210.46,1.65,12,0.48,87.00,11114.00,25000,20240718,-26.76,13350,20231031,37.15,25000,-26.76,20240718,14300,28.04,20240125,25000,-26.76,20240718,13350,37.15,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240812,140402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18390,700,2,3.96,51048731250,2807060,100.56,17790,18490,17720,22950,12390,17690,18185.93,21.24,-29,184477,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,117799,211.38,1.65,12,0.44,87.00,11114.00,25000,20240718,-26.44,13350,20231031,37.75,25000,-26.44,20240718,14300,28.60,20240125,25000,-26.44,20240718,13350,37.75,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240812,130359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18400,710,2,4.01,45074564240,2482524,88.94,17790,18490,17720,22950,12390,17690,18156.84,21.24,-29,140249,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,117863,211.49,1.66,12,0.39,87.00,11114.00,25000,20240718,-26.40,13350,20231031,37.83,25000,-26.40,20240718,14300,28.67,20240125,25000,-26.40,20240718,13350,37.83,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240812,120400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18420,730,2,4.13,39410638930,2174707,77.91,17790,18490,17720,22950,12390,17690,18122.38,21.24,-29,133568,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,117991,211.72,1.66,12,0.34,87.00,11114.00,25000,20240718,-26.32,13350,20231031,37.98,25000,-26.32,20240718,14300,28.81,20240125,25000,-26.32,20240718,13350,37.98,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240812,110359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18130,440,2,2.49,24592348950,1365991,48.94,17790,18150,17720,22950,12390,17690,18003.42,21.24,-29,103454,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,116134,208.39,1.63,12,0.21,87.00,11114.00,25000,20240718,-27.48,13350,20231031,35.81,25000,-27.48,20240718,14300,26.78,20240125,25000,-27.48,20240718,13350,35.81,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240812,100357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17950,260,2,1.47,17002184380,946342,33.90,17790,18120,17720,22950,12390,17690,17966.37,21.24,-29,27550,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,114981,206.32,1.62,12,0.15,87.00,11114.00,25000,20240718,-28.20,13350,20231031,34.46,25000,-28.20,20240718,14300,25.52,20240125,25000,-28.20,20240718,13350,34.46,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240812,090356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17870,180,2,1.02,2956970990,166115,5.95,17790,17900,17720,22950,12390,17690,17801.09,21.24,-29,-31937,18070,17880,17690,17500,17310,17785,17405,32028,5260,5000,13440,10,1,640561146,114468,205.40,1.61,12,0.03,87.00,11114.00,25000,20240718,-28.52,13350,20231031,33.86,25000,-28.52,20240718,14300,24.97,20240125,25000,-28.52,20240718,13350,33.86,20231031,1.69,N,034020,5000,32028 억,,136041927,N,N,4405,N,00,N
20240809,160355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,150,2,0.86,48694328520,2755823,39.84,17720,17880,17500,22800,12280,17540,17669.62,21.29,0,-307562,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,113315,203.33,1.59,12,0.43,87.00,11114.00,25000,20240718,-29.24,13350,20231031,32.51,25000,-29.24,20240718,14300,23.71,20240125,25000,-29.24,20240718,13350,32.51,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,4404,N,00,N
20240809,150404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,150,2,0.86,44834030510,2537667,36.69,17720,17880,17500,22800,12280,17540,17667.48,21.29,0,-359098,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,113315,203.33,1.59,12,0.40,87.00,11114.00,25000,20240718,-29.24,13350,20231031,32.51,25000,-29.24,20240718,14300,23.71,20240125,25000,-29.24,20240718,13350,32.51,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240809,140404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17540,0,3,0.00,40505505190,2292201,33.14,17720,17880,17500,22800,12280,17540,17671.08,21.29,0,-383419,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,112354,201.61,1.58,12,0.36,87.00,11114.00,25000,20240718,-29.84,13350,20231031,31.39,25000,-29.84,20240718,14300,22.66,20240125,25000,-29.84,20240718,13350,31.39,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240809,130402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17660,120,2,0.68,37705055670,2133048,30.84,17720,17880,17500,22800,12280,17540,17676.69,21.29,0,-361961,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,113123,202.99,1.59,12,0.33,87.00,11114.00,25000,20240718,-29.36,13350,20231031,32.28,25000,-29.36,20240718,14300,23.50,20240125,25000,-29.36,20240718,13350,32.28,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240809,120401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17710,170,2,0.97,34584891040,1956272,28.28,17720,17880,17500,22800,12280,17540,17679.07,21.29,0,-349199,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,113443,203.56,1.59,12,0.31,87.00,11114.00,25000,20240718,-29.16,13350,20231031,32.66,25000,-29.16,20240718,14300,23.85,20240125,25000,-29.16,20240718,13350,32.66,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240809,110357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17640,100,2,0.57,32021796120,1811306,26.19,17720,17880,17500,22800,12280,17540,17678.94,21.29,0,-349833,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,112995,202.76,1.59,12,0.28,87.00,11114.00,25000,20240718,-29.44,13350,20231031,32.13,25000,-29.44,20240718,14300,23.36,20240125,25000,-29.44,20240718,13350,32.13,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240809,100404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17670,130,2,0.74,20688259980,1167659,16.88,17720,17880,17600,22800,12280,17540,17717.91,21.29,0,-260658,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,113187,203.10,1.59,12,0.18,87.00,11114.00,25000,20240718,-29.32,13350,20231031,32.36,25000,-29.32,20240718,14300,23.57,20240125,25000,-29.32,20240718,13350,32.36,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240809,090359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17740,200,2,1.14,7136964020,402964,5.83,17720,17810,17600,22800,12280,17540,17711.69,21.29,0,-131898,18360,17950,17270,16860,16180,18155,17065,32028,5260,5000,13330,10,1,640561146,113636,203.91,1.60,12,0.06,87.00,11114.00,25000,20240718,-29.04,13350,20231031,32.88,25000,-29.04,20240718,14300,24.06,20240125,25000,-29.04,20240718,13350,32.88,20231031,1.68,N,034020,5000,32028 억,,136404299,N,N,15336,N,00,N
20240808,160353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17540,690,2,4.09,119567429110,6860547,182.84,16610,17680,16590,21900,11800,16850,17428.20,21.23,0,199008,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,112354,201.61,1.58,12,1.07,87.00,11114.00,25000,20240718,-29.84,13350,20231031,31.39,25000,-29.84,20240718,14300,22.66,20240125,25000,-29.84,20240718,13350,31.39,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,15336,N,00,N
20240808,150357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17480,630,2,3.74,104937972500,6026257,160.61,16610,17680,16590,21900,11800,16850,17413.66,21.23,0,71078,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,111970,200.92,1.57,12,0.94,87.00,11114.00,25000,20240718,-30.08,13350,20231031,30.94,25000,-30.08,20240718,14300,22.24,20240125,25000,-30.08,20240718,13350,30.94,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240808,140357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17630,780,2,4.63,95997618950,5517585,147.05,16610,17680,16590,21900,11800,16850,17398.70,21.23,0,106449,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,112931,202.64,1.59,12,0.86,87.00,11114.00,25000,20240718,-29.48,13350,20231031,32.06,25000,-29.48,20240718,14300,23.29,20240125,25000,-29.48,20240718,13350,32.06,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240808,130358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17530,680,2,4.04,87427613540,5029172,134.03,16610,17680,16590,21900,11800,16850,17384.32,21.23,0,119161,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,112290,201.49,1.58,12,0.79,87.00,11114.00,25000,20240718,-29.88,13350,20231031,31.31,25000,-29.88,20240718,14300,22.59,20240125,25000,-29.88,20240718,13350,31.31,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240808,120402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17590,740,2,4.39,77600071030,4471009,119.16,16610,17650,16590,21900,11800,16850,17356.52,21.23,0,148129,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,112675,202.18,1.58,12,0.70,87.00,11114.00,25000,20240718,-29.64,13350,20231031,31.76,25000,-29.64,20240718,14300,23.01,20240125,25000,-29.64,20240718,13350,31.76,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240808,110359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17460,610,2,3.62,65898574710,3803513,101.37,16610,17650,16590,21900,11800,16850,17325.98,21.23,0,40272,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,111842,200.69,1.57,12,0.59,87.00,11114.00,25000,20240718,-30.16,13350,20231031,30.79,25000,-30.16,20240718,14300,22.10,20240125,25000,-30.16,20240718,13350,30.79,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240808,100356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17280,430,2,2.55,51058978430,2951022,78.65,16610,17650,16590,21900,11800,16850,17302.46,21.23,0,-67959,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,110689,198.62,1.55,12,0.46,87.00,11114.00,25000,20240718,-30.88,13350,20231031,29.44,25000,-30.88,20240718,14300,20.84,20240125,25000,-30.88,20240718,13350,29.44,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240808,090354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17070,220,2,1.31,4439021150,264383,7.05,16610,17100,16590,21900,11800,16850,16789.63,21.23,0,42529,17436,17142,16876,16582,16316,17290,16730,32028,5050,5000,12800,10,1,640561146,109344,196.21,1.54,12,0.04,87.00,11114.00,25000,20240718,-31.72,13350,20231031,27.87,25000,-31.72,20240718,14300,19.37,20240125,25000,-31.72,20240718,13350,27.87,20231031,1.77,N,034020,5000,32028 억,,136012027,N,N,25319,N,00,N
20240807,160349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16850,-20,5,-0.12,62955247890,3716127,48.25,16800,17170,16610,21900,11810,16870,16941.53,21.34,0,-810048,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,107935,193.68,1.52,12,0.58,87.00,11114.00,25000,20240718,-32.60,13350,20231031,26.22,25000,-32.60,20240718,14300,17.83,20240125,25000,-32.60,20240718,13350,26.22,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,25319,N,00,N
20240807,150354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16830,-40,5,-0.24,57050565110,3365855,43.70,16800,17170,16610,21900,11810,16870,16949.88,21.34,0,-820051,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,107806,193.45,1.51,12,0.53,87.00,11114.00,25000,20240718,-32.68,13350,20231031,26.07,25000,-32.68,20240718,14300,17.69,20240125,25000,-32.68,20240718,13350,26.07,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240807,140356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17020,150,2,0.89,47112906740,2778058,36.07,16800,17170,16610,21900,11810,16870,16959.04,21.34,0,-656333,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,109024,195.63,1.53,12,0.43,87.00,11114.00,25000,20240718,-31.92,13350,20231031,27.49,25000,-31.92,20240718,14300,19.02,20240125,25000,-31.92,20240718,13350,27.49,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240807,130356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16960,90,2,0.53,42299191610,2494802,32.39,16800,17170,16610,21900,11810,16870,16955.05,21.34,0,-564716,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,108639,194.94,1.53,12,0.39,87.00,11114.00,25000,20240718,-32.16,13350,20231031,27.04,25000,-32.16,20240718,14300,18.60,20240125,25000,-32.16,20240718,13350,27.04,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240807,120357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17080,210,2,1.24,36336529680,2144260,27.84,16800,17170,16610,21900,11810,16870,16946.07,21.34,0,-442227,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,109408,196.32,1.54,12,0.33,87.00,11114.00,25000,20240718,-31.68,13350,20231031,27.94,25000,-31.68,20240718,14300,19.44,20240125,25000,-31.68,20240718,13350,27.94,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240807,110357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17020,150,2,0.89,28736484080,1698319,22.05,16800,17170,16610,21900,11810,16870,16920.65,21.34,0,-320062,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,109024,195.63,1.53,12,0.27,87.00,11114.00,25000,20240718,-31.92,13350,20231031,27.49,25000,-31.92,20240718,14300,19.02,20240125,25000,-31.92,20240718,13350,27.49,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240807,100352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16920,50,2,0.30,20413417140,1209299,15.70,16800,17090,16610,21900,11810,16870,16880.40,21.34,0,-294464,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,108383,194.48,1.52,12,0.19,87.00,11114.00,25000,20240718,-32.32,13350,20231031,26.74,25000,-32.32,20240718,14300,18.32,20240125,25000,-32.32,20240718,13350,26.74,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240807,090352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16670,-200,5,-1.19,3921181010,234540,3.05,16800,16800,16610,21900,11810,16870,16716.38,21.34,0,-121701,18010,17440,16730,16160,15450,17725,16445,32028,5030,5000,12820,10,1,640561146,106782,191.61,1.50,12,0.04,87.00,11114.00,25000,20240718,-33.32,13350,20231031,24.87,25000,-33.32,20240718,14300,16.57,20240125,25000,-33.32,20240718,13350,24.87,20231031,1.91,N,034020,5000,32028 억,,136681108,N,N,4530,N,00,N
20240806,160349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16870,1010,2,6.37,128797259990,7660543,89.83,16020,17300,16020,20600,11110,15860,16814.84,21.20,0,431116,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,108063,193.91,1.52,12,1.20,87.00,11114.00,25000,20240718,-32.52,13350,20231031,26.37,25000,-32.52,20240718,14300,17.97,20240125,25000,-32.52,20240718,13350,26.37,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,4530,N,00,N
20240806,150354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16990,1130,2,7.12,120050241060,7143920,83.77,16020,17300,16020,20600,11110,15860,16806.53,21.20,0,367023,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,108831,195.29,1.53,12,1.12,87.00,11114.00,25000,20240718,-32.04,13350,20231031,27.27,25000,-32.04,20240718,14300,18.81,20240125,25000,-32.04,20240718,13350,27.27,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240806,140351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16820,960,2,6.05,110934555940,6602936,77.43,16020,17300,16020,20600,11110,15860,16802.94,21.20,0,358444,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,107742,193.33,1.51,12,1.03,87.00,11114.00,25000,20240718,-32.72,13350,20231031,25.99,25000,-32.72,20240718,14300,17.62,20240125,25000,-32.72,20240718,13350,25.99,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240806,130352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17090,1230,2,7.76,102289381730,6092297,71.44,16020,17300,16020,20600,11110,15860,16792.26,21.20,0,420305,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,109472,196.44,1.54,12,0.95,87.00,11114.00,25000,20240718,-31.64,13350,20231031,28.01,25000,-31.64,20240718,14300,19.51,20240125,25000,-31.64,20240718,13350,28.01,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240806,120354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16890,1030,2,6.49,94922134380,5658522,66.35,16020,17300,16020,20600,11110,15860,16777.52,21.20,0,404862,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,108191,194.14,1.52,12,0.88,87.00,11114.00,25000,20240718,-32.44,13350,20231031,26.52,25000,-32.44,20240718,14300,18.11,20240125,25000,-32.44,20240718,13350,26.52,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240806,110351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16910,1050,2,6.62,86525975790,5160905,60.52,16020,17300,16020,20600,11110,15860,16768.31,21.20,0,405819,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,108319,194.37,1.52,12,0.81,87.00,11114.00,25000,20240718,-32.36,13350,20231031,26.67,25000,-32.36,20240718,14300,18.25,20240125,25000,-32.36,20240718,13350,26.67,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240806,100350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17260,1400,2,8.83,66066106520,3949980,46.32,16020,17300,16020,20600,11110,15860,16728.99,21.20,0,483830,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,110561,198.39,1.55,12,0.62,87.00,11114.00,25000,20240718,-30.96,13350,20231031,29.29,25000,-30.96,20240718,14300,20.70,20240125,25000,-30.96,20240718,13350,29.29,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240806,090349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16770,910,2,5.74,18161471800,1110505,13.02,16020,16800,16020,20600,11110,15860,16361.04,21.20,0,177287,18240,17050,16100,14910,13960,16575,14435,32028,4740,5000,12050,10,1,640561146,107422,192.76,1.51,12,0.17,87.00,11114.00,25000,20240718,-32.92,13350,20231031,25.62,25000,-32.92,20240718,14300,17.27,20240125,25000,-32.92,20240718,13350,25.62,20231031,1.95,N,034020,5000,32028 억,,135812364,N,N,25798,N,00,N
20240805,160346,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,15860,-1830,5,-10.34,138053607370,8357513,131.97,17280,17290,15150,22950,12390,17690,16522.43,21.20,0,127178,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,101593,182.30,1.43,12,1.30,87.00,11114.00,25000,20240718,-36.56,13350,20231031,18.80,25000,-36.56,20240718,14300,10.91,20240125,25000,-36.56,20240718,13350,18.80,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,25798,N,00,N
20240805,150350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,15830,-1860,5,-10.51,119302117740,7171627,113.24,17280,17290,15150,22950,12390,17690,16635.11,21.20,0,4048,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,101401,181.95,1.42,12,1.12,87.00,11114.00,25000,20240718,-36.68,13350,20231031,18.58,25000,-36.68,20240718,14300,10.70,20240125,25000,-36.68,20240718,13350,18.58,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240805,140351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16290,-1400,5,-7.91,92264831610,5461793,86.24,17280,17290,16260,22950,12390,17690,16892.59,21.20,0,-4776,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,104347,187.24,1.47,12,0.85,87.00,11114.00,25000,20240718,-34.84,13350,20231031,22.02,25000,-34.84,20240718,14300,13.92,20240125,25000,-34.84,20240718,13350,22.02,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240805,130348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16620,-1070,5,-6.05,72421542260,4257905,67.23,17280,17290,16620,22950,12390,17690,17008.53,21.20,0,-170452,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,106461,191.03,1.50,12,0.66,87.00,11114.00,25000,20240718,-33.52,13350,20231031,24.49,25000,-33.52,20240718,14300,16.22,20240125,25000,-33.52,20240718,13350,24.49,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240805,120348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,16960,-730,5,-4.13,56975792970,3338110,52.71,17280,17290,16900,22950,12390,17690,17068.05,21.20,0,-43197,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,108639,194.94,1.53,12,0.52,87.00,11114.00,25000,20240718,-32.16,13350,20231031,27.04,25000,-32.16,20240718,14300,18.60,20240125,25000,-32.16,20240718,13350,27.04,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240805,110352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17070,-620,5,-3.50,41782358390,2443366,38.58,17280,17290,16940,22950,12390,17690,17100.03,21.20,0,212191,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,109344,196.21,1.54,12,0.38,87.00,11114.00,25000,20240718,-31.72,13350,20231031,27.87,25000,-31.72,20240718,14300,19.37,20240125,25000,-31.72,20240718,13350,27.87,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240805,100348,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17150,-540,5,-3.05,32755256860,1914249,30.23,17280,17290,16940,22950,12390,17690,17110.91,21.20,0,245141,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,109856,197.13,1.54,12,0.30,87.00,11114.00,25000,20240718,-31.40,13350,20231031,28.46,25000,-31.40,20240718,14300,19.93,20240125,25000,-31.40,20240718,13350,28.46,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240805,090345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17180,-510,5,-2.88,6542198510,380430,6.01,17280,17290,17060,22950,12390,17690,17195.24,21.20,0,86855,18710,18200,17930,17420,17150,18065,17285,32028,5260,5000,13440,10,1,640561146,110048,197.47,1.55,12,0.06,87.00,11114.00,25000,20240718,-31.28,13350,20231031,28.69,25000,-31.28,20240718,14300,20.14,20240125,25000,-31.28,20240718,13350,28.69,20231031,1.96,N,034020,5000,32028 억,,135791991,N,N,7280,N,00,N
20240802,160342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17690,-1020,5,-5.45,112389689420,6266747,194.42,18440,18440,17660,24300,13100,18710,17934.47,21.29,52160,-639954,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,113315,203.33,1.59,12,0.98,87.00,11114.00,25000,20240718,-29.24,13350,20231031,32.51,25000,-29.24,20240718,14300,23.71,20240125,25000,-29.24,20240718,13350,32.51,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,7280,N,00,N
20240802,150341,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17740,-970,5,-5.18,102139557480,5687299,176.44,18440,18440,17660,24300,13100,18710,17959.04,21.29,52160,-717313,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,113636,203.91,1.60,12,0.89,87.00,11114.00,25000,20240718,-29.04,13350,20231031,32.88,25000,-29.04,20240718,14300,24.06,20240125,25000,-29.04,20240718,13350,32.88,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240802,140345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17780,-930,5,-4.97,84881521080,4713843,146.24,18440,18440,17780,24300,13100,18710,18006.64,21.29,52160,-759798,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,113892,204.37,1.60,12,0.74,87.00,11114.00,25000,20240718,-28.88,13350,20231031,33.18,25000,-28.88,20240718,14300,24.34,20240125,25000,-28.88,20240718,13350,33.18,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240802,130345,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17870,-840,5,-4.49,71710413120,3974726,123.31,18440,18440,17870,24300,13100,18710,18041.35,21.29,52160,-658778,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,114468,205.40,1.61,12,0.62,87.00,11114.00,25000,20240718,-28.52,13350,20231031,33.86,25000,-28.52,20240718,14300,24.97,20240125,25000,-28.52,20240718,13350,33.86,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240802,120344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17950,-760,5,-4.06,64284309560,3560346,110.46,18440,18440,17870,24300,13100,18710,18055.36,21.29,52160,-607746,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,114981,206.32,1.62,12,0.56,87.00,11114.00,25000,20240718,-28.20,13350,20231031,34.46,25000,-28.20,20240718,14300,25.52,20240125,25000,-28.20,20240718,13350,34.46,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240802,110344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,17960,-750,5,-4.01,51555701000,2849585,88.41,18440,18440,17950,24300,13100,18710,18092.03,21.29,52160,-494691,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,115045,206.44,1.62,12,0.44,87.00,11114.00,25000,20240718,-28.16,13350,20231031,34.53,25000,-28.16,20240718,14300,25.59,20240125,25000,-28.16,20240718,13350,34.53,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240802,100342,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18040,-670,5,-3.58,35348683320,1949281,60.48,18440,18440,17990,24300,13100,18710,18133.77,21.29,52160,-243460,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,115557,207.36,1.62,12,0.30,87.00,11114.00,25000,20240718,-27.84,13350,20231031,35.13,25000,-27.84,20240718,14300,26.15,20240125,25000,-27.84,20240718,13350,35.13,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240802,090346,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18210,-500,5,-2.67,5725456460,312785,9.70,18440,18440,18180,24300,13100,18710,18302.80,21.29,52160,-50593,19150,18930,18820,18600,18490,18875,18545,32028,5590,5000,14210,10,1,640561146,116646,209.31,1.64,12,0.05,87.00,11114.00,25000,20240718,-27.16,13350,20231031,36.40,25000,-27.16,20240718,14300,27.34,20240125,25000,-27.16,20240718,13350,36.40,20231031,1.97,N,034020,5000,32028 억,,136346417,N,N,2675,N,00,N
20240801,160341,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18710,-120,5,-0.64,59831848830,3178706,22.36,18850,19040,18710,24450,13190,18830,18822.88,21.32,0,-387515,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,119849,215.06,1.68,12,0.50,87.00,11114.00,25000,20240718,-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,,136571604,N,N,2675,N,00,N
20240801,150349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18770,-60,5,-0.32,51667427440,2742737,19.29,18850,19040,18740,24450,13190,18830,18837.94,21.32,0,-302633,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,120233,215.75,1.69,12,0.43,87.00,11114.00,25000,20240718,-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,,136571604,N,N,591,N,00,N
20240801,140347,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18790,-40,5,-0.21,45292471470,2403230,16.90,18850,19040,18740,24450,13190,18830,18846.58,21.32,0,-249773,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,120361,215.98,1.69,12,0.38,87.00,11114.00,25000,20240718,-24.84,13350,20231031,40.75,25000,-24.84,20240718,14300,31.40,20240125,25000,-24.84,20240718,13350,40.75,20231031,1.98,N,034020,5000,32028 억,,136571604,N,N,591,N,00,N
20240801,130343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18850,20,2,0.11,39100403310,2073867,14.59,18850,19040,18740,24450,13190,18830,18853.99,21.32,0,-205785,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,120746,216.67,1.70,12,0.32,87.00,11114.00,25000,20240718,-24.60,13350,20231031,41.20,25000,-24.60,20240718,14300,31.82,20240125,25000,-24.60,20240718,13350,41.20,20231031,1.98,N,034020,5000,32028 억,,136571604,N,N,591,N,00,N
20240801,120343,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18860,30,2,0.16,35569741280,1886585,13.27,18850,19040,18740,24450,13190,18830,18854.18,21.32,0,-184161,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,120810,216.78,1.70,12,0.29,87.00,11114.00,25000,20240718,-24.56,13350,20231031,41.27,25000,-24.56,20240718,14300,31.89,20240125,25000,-24.56,20240718,13350,41.27,20231031,1.98,N,034020,5000,32028 억,,136571604,N,N,591,N,00,N
20240801,110346,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18870,40,2,0.21,32139665200,1704645,11.99,18850,19040,18740,24450,13190,18830,18854.33,21.32,0,-164338,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,120874,216.90,1.70,12,0.27,87.00,11114.00,25000,20240718,-24.52,13350,20231031,41.35,25000,-24.52,20240718,14300,31.96,20240125,25000,-24.52,20240718,13350,41.35,20231031,1.98,N,034020,5000,32028 억,,136571604,N,N,591,N,00,N
20240801,100344,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18790,-40,5,-0.21,24321137770,1289029,9.07,18850,19040,18760,24450,13190,18830,18868.14,21.32,0,-162017,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,120361,215.98,1.69,12,0.20,87.00,11114.00,25000,20240718,-24.84,13350,20231031,40.75,25000,-24.84,20240718,14300,31.40,20240125,25000,-24.84,20240718,13350,40.75,20231031,1.98,N,034020,5000,32028 억,,136571604,N,N,591,N,00,N
20240801,090338,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18920,90,2,0.48,4651798080,246916,1.74,18850,18920,18800,24450,13190,18830,18840.06,21.32,0,-110563,20250,19540,19090,18380,17930,19895,18735,32028,5620,5000,14310,10,1,640561146,121194,217.47,1.70,12,0.04,87.00,11114.00,25000,20240718,-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,,136571604,N,N,591,N,00,N