KissMeData/267270/price/prices-20231101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161125	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48650	100	2	0.21	12558126750	259726	125.34	48550	48800	47800	63100	34000	48550	48349.74	23.13	-39791	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9584	8.59	0.62	12	1.32	5661.00	78141.00	93000	20230725	-47.69	44100	20231101	10.32	93000	-47.69	20230725	44100	10.32	20231101	93000	-47.69	20230725	44100	10.32	20231101	2.24	N	267270	5000	985 억	4557119	N	N	72	N	N
3	20231130	151124	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48500	-50	5	-0.10	10245073650	212163	102.39	48550	48800	47800	63100	34000	48550	48288.69	23.13	-38655	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9555	8.57	0.62	12	1.08	5661.00	78141.00	93000	20230725	-47.85	44100	20231101	9.98	93000	-47.85	20230725	44100	9.98	20231101	93000	-47.85	20230725	44100	9.98	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
4	20231130	141121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48500	-50	5	-0.10	8489929950	175998	84.93	48550	48800	47800	63100	34000	48550	48238.79	23.13	-24907	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9555	8.57	0.62	12	0.89	5661.00	78141.00	93000	20230725	-47.85	44100	20231101	9.98	93000	-47.85	20230725	44100	9.98	20231101	93000	-47.85	20230725	44100	9.98	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
5	20231130	131119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48600	50	2	0.10	7149930600	148421	71.63	48550	48800	47800	63100	34000	48550	48173.31	23.13	-17219	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9575	8.59	0.62	12	0.75	5661.00	78141.00	93000	20230725	-47.74	44100	20231101	10.20	93000	-47.74	20230725	44100	10.20	20231101	93000	-47.74	20230725	44100	10.20	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
6	20231130	121133	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48500	-50	5	-0.10	5986544100	124487	60.08	48550	48550	47800	63100	34000	48550	48089.71	23.13	-6199	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9555	8.57	0.62	12	0.63	5661.00	78141.00	93000	20230725	-47.85	44100	20231101	9.98	93000	-47.85	20230725	44100	9.98	20231101	93000	-47.85	20230725	44100	9.98	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
7	20231130	111128	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48200	-350	5	-0.72	4961596850	103293	49.85	48550	48550	47800	63100	34000	48550	48034.20	23.13	-4492	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9496	8.51	0.62	12	0.52	5661.00	78141.00	93000	20230725	-48.17	44100	20231101	9.30	93000	-48.17	20230725	44100	9.30	20231101	93000	-48.17	20230725	44100	9.30	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
8	20231130	101121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48150	-400	5	-0.82	3886250500	80917	39.05	48550	48550	47800	63100	34000	48550	48027.61	23.13	3227	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9486	8.51	0.62	12	0.41	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	93000	-48.23	20230725	44100	9.18	20231101	93000	-48.23	20230725	44100	9.18	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
9	20231130	091120	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48150	-400	5	-0.82	510434750	10583	5.11	48550	48550	48100	63100	34000	48550	48231.57	23.13	-5725	50416	49482	48916	47982	47416	49200	47700	985	14550	5000	35920	50	1	19700793	9486	8.51	0.62	12	0.05	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	93000	-48.23	20230725	44100	9.18	20231101	93000	-48.23	20230725	44100	9.18	20231101	2.24	N	267270	5000	985 억	4557119	N	N	63	N	N
10	20231129	161116	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48550	-800	5	-1.62	10096469700	206590	86.58	49800	49850	48350	64100	34550	49350	48872.28	23.34	-39720	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9565	8.58	0.62	12	1.05	5661.00	78141.00	93000	20230725	-47.80	44100	20231101	10.09	93000	-47.80	20230725	44100	10.09	20231101	93000	-47.80	20230725	44100	10.09	20231101	2.09	N	267270	5000	985 억	4597633	N	N	63	N	N
11	20231129	151127	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48500	-850	5	-1.72	9655295050	197505	82.78	49800	49850	48350	64100	34550	49350	48886.33	23.34	-36580	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9555	8.57	0.62	12	1.00	5661.00	78141.00	93000	20230725	-47.85	44100	20231101	9.98	93000	-47.85	20230725	44100	9.98	20231101	93000	-47.85	20230725	44100	9.98	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
12	20231129	141119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48700	-650	5	-1.32	7315519350	149284	62.57	49800	49850	48700	64100	34550	49350	49004.04	23.34	-31075	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9594	8.60	0.62	12	0.76	5661.00	78141.00	93000	20230725	-47.63	44100	20231101	10.43	93000	-47.63	20230725	44100	10.43	20231101	93000	-47.63	20230725	44100	10.43	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
13	20231129	131121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48750	-600	5	-1.22	6257460800	127581	53.47	49800	49850	48700	64100	34550	49350	49046.96	23.34	-26403	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9604	8.61	0.62	12	0.65	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	93000	-47.58	20230725	44100	10.54	20231101	93000	-47.58	20230725	44100	10.54	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
14	20231129	121122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48750	-600	5	-1.22	5269903150	107341	44.99	49800	49850	48700	64100	34550	49350	49094.97	23.34	-26126	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9604	8.61	0.62	12	0.54	5661.00	78141.00	93000	20230725	-47.58	44100	20231101	10.54	93000	-47.58	20230725	44100	10.54	20231101	93000	-47.58	20230725	44100	10.54	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
15	20231129	111122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49000	-350	5	-0.71	3677590900	74762	31.33	49800	49850	48900	64100	34550	49350	49190.64	23.34	-23523	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9653	8.66	0.63	12	0.38	5661.00	78141.00	93000	20230725	-47.31	44100	20231101	11.11	93000	-47.31	20230725	44100	11.11	20231101	93000	-47.31	20230725	44100	11.11	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
16	20231129	101119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49000	-350	5	-0.71	2682604400	54478	22.83	49800	49850	48900	64100	34550	49350	49241.98	23.34	-17619	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9653	8.66	0.63	12	0.28	5661.00	78141.00	93000	20230725	-47.31	44100	20231101	11.11	93000	-47.31	20230725	44100	11.11	20231101	93000	-47.31	20230725	44100	11.11	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
17	20231129	091114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49700	350	2	0.71	589884650	11870	4.97	49800	49850	49400	64100	34550	49350	49695.42	23.34	-3165	50850	50100	49450	48700	48050	50050	48650	985	14750	5000	36510	50	1	19700793	9791	8.78	0.64	12	0.06	5661.00	78141.00	93000	20230725	-46.56	44100	20231101	12.70	93000	-46.56	20230725	44100	12.70	20231101	93000	-46.56	20230725	44100	12.70	20231101	2.09	N	267270	5000	985 억	4597633	N	N	0	N	N
18	20231128	161115	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	250	2	0.51	11762894700	237239	68.48	49350	50200	48800	63800	34400	49100	49582.54	23.41	-12416	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9722	8.72	0.63	12	1.20	5661.00	78141.00	93000	20230725	-46.94	44100	20231101	11.90	93000	-46.94	20230725	44100	11.90	20231101	93000	-46.94	20230725	44100	11.90	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
19	20231128	150959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	250	2	0.51	11217616850	226189	65.29	49350	50200	48800	63800	34400	49100	49594.02	23.41	-13132	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9722	8.72	0.63	12	1.15	5661.00	78141.00	93000	20230725	-46.94	44100	20231101	11.90	93000	-46.94	20230725	44100	11.90	20231101	93000	-46.94	20230725	44100	11.90	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
20	20231128	141115	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49550	450	2	0.92	9061229950	182558	52.69	49350	50200	48800	63800	34400	49100	49634.83	23.41	508	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9762	8.75	0.63	12	0.93	5661.00	78141.00	93000	20230725	-46.72	44100	20231101	12.36	93000	-46.72	20230725	44100	12.36	20231101	93000	-46.72	20230725	44100	12.36	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
21	20231128	131107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49750	650	2	1.32	7197496000	144912	41.83	49350	50200	48800	63800	34400	49100	49668.09	23.41	15590	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9801	8.79	0.64	12	0.74	5661.00	78141.00	93000	20230725	-46.51	44100	20231101	12.81	93000	-46.51	20230725	44100	12.81	20231101	93000	-46.51	20230725	44100	12.81	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
22	20231128	121114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49850	750	2	1.53	6401569550	128912	37.21	49350	50200	48800	63800	34400	49100	49658.49	23.41	14721	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9821	8.81	0.64	12	0.65	5661.00	78141.00	93000	20230725	-46.40	44100	20231101	13.04	93000	-46.40	20230725	44100	13.04	20231101	93000	-46.40	20230725	44100	13.04	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
23	20231128	111114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49850	750	2	1.53	5552837650	111875	32.29	49350	50200	48800	63800	34400	49100	49634.35	23.41	11677	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9821	8.81	0.64	12	0.57	5661.00	78141.00	93000	20230725	-46.40	44100	20231101	13.04	93000	-46.40	20230725	44100	13.04	20231101	93000	-46.40	20230725	44100	13.04	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
24	20231128	101109	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49650	550	2	1.12	3268232100	66041	19.06	49350	49900	48800	63800	34400	49100	49487.98	23.41	1537	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9781	8.77	0.64	12	0.34	5661.00	78141.00	93000	20230725	-46.61	44100	20231101	12.59	93000	-46.61	20230725	44100	12.59	20231101	93000	-46.61	20230725	44100	12.59	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
25	20231128	091110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49400	300	2	0.61	654746600	13349	3.85	49350	49400	48800	63800	34400	49100	49048.32	23.41	129	51933	50516	49683	48266	47433	50100	47850	985	14700	5000	36330	50	1	19700793	9732	8.73	0.63	12	0.07	5661.00	78141.00	93000	20230725	-46.88	44100	20231101	12.02	93000	-46.88	20230725	44100	12.02	20231101	93000	-46.88	20230725	44100	12.02	20231101	2.04	N	267270	5000	985 억	4611273	N	N	139	N	N
26	20231127	161102	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49100	-1600	5	-3.16	17022408700	344340	127.53	51100	51100	48850	65900	35500	50700	49437.16	24.05	-126936	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9673	8.67	0.63	12	1.75	5661.00	78141.00	93000	20230725	-47.20	44100	20231101	11.34	93000	-47.20	20230725	44100	11.34	20231101	93000	-47.20	20230725	44100	11.34	20231101	1.99	N	267270	5000	985 억	4737754	N	N	139	N	N
27	20231127	151114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49050	-1650	5	-3.25	16339326700	330424	122.38	51100	51100	48850	65900	35500	50700	49449.58	24.05	-122288	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9663	8.66	0.63	12	1.68	5661.00	78141.00	93000	20230725	-47.26	44100	20231101	11.22	93000	-47.26	20230725	44100	11.22	20231101	93000	-47.26	20230725	44100	11.22	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
28	20231127	141111	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49000	-1700	5	-3.35	13947542300	281589	104.29	51100	51100	49000	65900	35500	50700	49531.56	24.05	-108671	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9653	8.66	0.63	12	1.43	5661.00	78141.00	93000	20230725	-47.31	44100	20231101	11.11	93000	-47.31	20230725	44100	11.11	20231101	93000	-47.31	20230725	44100	11.11	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
29	20231127	131114	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49100	-1600	5	-3.16	12451274650	251082	92.99	51100	51100	49000	65900	35500	50700	49590.47	24.05	-98284	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9673	8.67	0.63	12	1.27	5661.00	78141.00	93000	20230725	-47.20	44100	20231101	11.34	93000	-47.20	20230725	44100	11.34	20231101	93000	-47.20	20230725	44100	11.34	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
30	20231127	121119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49450	-1250	5	-2.47	9540311350	191918	71.08	51100	51100	49350	65900	35500	50700	49710.35	24.05	-73548	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9742	8.74	0.63	12	0.97	5661.00	78141.00	93000	20230725	-46.83	44100	20231101	12.13	93000	-46.83	20230725	44100	12.13	20231101	93000	-46.83	20230725	44100	12.13	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
31	20231127	111100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49800	-900	5	-1.78	7693563800	154628	57.27	51100	51100	49350	65900	35500	50700	49755.31	24.05	-62861	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9811	8.80	0.64	12	0.78	5661.00	78141.00	93000	20230725	-46.45	44100	20231101	12.93	93000	-46.45	20230725	44100	12.93	20231101	93000	-46.45	20230725	44100	12.93	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
32	20231127	101058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49550	-1150	5	-2.27	5965924900	119848	44.39	51100	51100	49350	65900	35500	50700	49779.09	24.05	-51390	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	50	1	19700793	9762	8.75	0.63	12	0.61	5661.00	78141.00	93000	20230725	-46.72	44100	20231101	12.36	93000	-46.72	20230725	44100	12.36	20231101	93000	-46.72	20230725	44100	12.36	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
33	20231127	091102	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50200	-500	5	-0.99	1494447900	29685	10.99	51100	51100	50000	65900	35500	50700	50343.54	24.05	-18110	52300	51500	50900	50100	49500	51200	49800	985	15200	5000	37510	100	1	19700793	9890	8.87	0.64	12	0.15	5661.00	78141.00	93000	20230725	-46.02	44100	20231101	13.83	93000	-46.02	20230725	44100	13.83	20231101	93000	-46.02	20230725	44100	13.83	20231101	1.99	N	267270	5000	985 억	4737754	N	N	17	N	N
34	20231124	161055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50700	-500	5	-0.98	13654116700	267958	34.24	51500	51700	50300	66500	35900	51200	50956.74	24.37	-64348	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	9988	8.96	0.65	12	1.36	5661.00	78141.00	93000	20230725	-45.48	44100	20231101	14.97	93000	-45.48	20230725	44100	14.97	20231101	93000	-45.48	20230725	44100	14.97	20231101	1.93	N	267270	5000	985 억	4800909	N	N	17	N	N
35	20231124	151104	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50500	-700	5	-1.37	12831330000	251702	32.16	51500	51700	50300	66500	35900	51200	50978.26	24.37	-62972	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	9949	8.92	0.65	12	1.28	5661.00	78141.00	93000	20230725	-45.70	44100	20231101	14.51	93000	-45.70	20230725	44100	14.51	20231101	93000	-45.70	20230725	44100	14.51	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
36	20231124	141101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51000	-200	5	-0.39	11119348800	218096	27.87	51500	51700	50300	66500	35900	51200	50983.74	24.37	-51992	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	10047	9.01	0.65	12	1.11	5661.00	78141.00	93000	20230725	-45.16	44100	20231101	15.65	93000	-45.16	20230725	44100	15.65	20231101	93000	-45.16	20230725	44100	15.65	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
37	20231124	131057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50700	-500	5	-0.98	9020397600	176989	22.61	51500	51700	50300	66500	35900	51200	50965.87	24.37	-44711	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	9988	8.96	0.65	12	0.90	5661.00	78141.00	93000	20230725	-45.48	44100	20231101	14.97	93000	-45.48	20230725	44100	14.97	20231101	93000	-45.48	20230725	44100	14.97	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
38	20231124	121105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50700	-500	5	-0.98	7740000500	151675	19.38	51500	51700	50300	66500	35900	51200	51030.17	24.37	-37205	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	9988	8.96	0.65	12	0.77	5661.00	78141.00	93000	20230725	-45.48	44100	20231101	14.97	93000	-45.48	20230725	44100	14.97	20231101	93000	-45.48	20230725	44100	14.97	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
39	20231124	111101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50900	-300	5	-0.59	7017208800	137452	17.56	51500	51700	50300	66500	35900	51200	51052.07	24.37	-32933	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	10028	8.99	0.65	12	0.70	5661.00	78141.00	93000	20230725	-45.27	44100	20231101	15.42	93000	-45.27	20230725	44100	15.42	20231101	93000	-45.27	20230725	44100	15.42	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
40	20231124	101103	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	0	3	0.00	5588852900	109479	13.99	51500	51700	50300	66500	35900	51200	51049.54	24.37	-31192	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	10087	9.04	0.66	12	0.56	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	93000	-44.95	20230725	44100	16.10	20231101	93000	-44.95	20230725	44100	16.10	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
41	20231124	091057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50300	-900	5	-1.76	2053407000	40357	5.16	51500	51500	50300	66500	35900	51200	50881.06	24.37	-16856	54666	52932	50466	48732	46266	53800	49600	985	15300	5000	37880	100	1	19700793	9909	8.89	0.64	12	0.20	5661.00	78141.00	93000	20230725	-45.91	44100	20231101	14.06	93000	-45.91	20230725	44100	14.06	20231101	93000	-45.91	20230725	44100	14.06	20231101	1.93	N	267270	5000	985 억	4800909	N	N	64	N	N
42	20231123	161042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	3450	2	7.23	39498933400	777306	499.97	48000	52200	48000	62000	33450	47750	50813.91	24.61	-48773	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10087	9.04	0.66	12	3.95	5661.00	78141.00	93000	20230725	-44.95	44100	20231101	16.10	93000	-44.95	20230725	44100	16.10	20231101	93000	-44.95	20230725	44100	16.10	20231101	1.86	N	267270	5000	985 억	4849271	N	N	64	N	N
43	20231123	151119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	3350	2	7.02	38236863100	752644	484.11	48000	52200	48000	62000	33450	47750	50803.39	24.61	-44192	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10067	9.03	0.65	12	3.82	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	93000	-45.05	20230725	44100	15.87	20231101	93000	-45.05	20230725	44100	15.87	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
44	20231123	141120	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	3350	2	7.02	34763543400	684941	440.56	48000	52200	48000	62000	33450	47750	50754.07	24.61	-24164	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10067	9.03	0.65	12	3.48	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	93000	-45.05	20230725	44100	15.87	20231101	93000	-45.05	20230725	44100	15.87	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
45	20231123	131118	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51000	3250	2	6.81	32540116500	641432	412.58	48000	52200	48000	62000	33450	47750	50730.42	24.61	-5458	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10047	9.01	0.65	12	3.26	5661.00	78141.00	93000	20230725	-45.16	44100	20231101	15.65	93000	-45.16	20230725	44100	15.65	20231101	93000	-45.16	20230725	44100	15.65	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
46	20231123	121059	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	3350	2	7.02	30317356800	597889	384.57	48000	52200	48000	62000	33450	47750	50707.33	24.61	5992	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10067	9.03	0.65	12	3.03	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	93000	-45.05	20230725	44100	15.87	20231101	93000	-45.05	20230725	44100	15.87	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
47	20231123	111128	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51400	3650	2	7.64	27929457400	551370	354.65	48000	52200	48000	62000	33450	47750	50654.66	24.61	18342	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10126	9.08	0.66	12	2.80	5661.00	78141.00	93000	20230725	-44.73	44100	20231101	16.55	93000	-44.73	20230725	44100	16.55	20231101	93000	-44.73	20230725	44100	16.55	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
48	20231123	101103	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	3350	2	7.02	20701825100	411487	264.67	48000	52100	48000	62000	33450	47750	50309.79	24.61	37231	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	100	1	19700793	10067	9.03	0.65	12	2.09	5661.00	78141.00	93000	20230725	-45.05	44100	20231101	15.87	93000	-45.05	20230725	44100	15.87	20231101	93000	-45.05	20230725	44100	15.87	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
49	20231123	091101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49400	1650	2	3.46	2797281850	57297	36.85	48000	49550	48000	62000	33450	47750	48820.74	24.61	16744	48316	48032	47516	47232	46716	48175	47375	985	14250	5000	35330	50	1	19700793	9732	8.73	0.63	12	0.29	5661.00	78141.00	93000	20230725	-46.88	44100	20231101	12.02	93000	-46.88	20230725	44100	12.02	20231101	93000	-46.88	20230725	44100	12.02	20231101	1.86	N	267270	5000	985 억	4849271	N	N	0	N	N
50	20231122	161019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47750	150	2	0.32	7312071350	154016	86.12	47700	47800	47000	61800	33350	47600	47475.51	24.78	-8370	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9407	8.43	0.61	12	0.78	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	93000	-48.66	20230725	44100	8.28	20231101	93000	-48.66	20230725	44100	8.28	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
51	20231122	151040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47600	0	3	0.00	6990505000	147274	82.35	47700	47800	47000	61800	33350	47600	47465.98	24.78	-7031	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9378	8.41	0.61	12	0.75	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	93000	-48.82	20230725	44100	7.94	20231101	93000	-48.82	20230725	44100	7.94	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
52	20231122	141032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47700	100	2	0.21	5312310600	112002	62.63	47700	47800	47000	61800	33350	47600	47430.49	24.78	-4589	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9397	8.43	0.61	12	0.57	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	93000	-48.71	20230725	44100	8.16	20231101	93000	-48.71	20230725	44100	8.16	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
53	20231122	131109	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47600	0	3	0.00	4546991950	95938	53.64	47700	47800	47000	61800	33350	47600	47395.10	24.78	-1945	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9378	8.41	0.61	12	0.49	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	93000	-48.82	20230725	44100	7.94	20231101	93000	-48.82	20230725	44100	7.94	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
54	20231122	121113	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47450	-150	5	-0.32	3992932300	84264	47.12	47700	47800	47000	61800	33350	47600	47385.97	24.78	-3559	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9348	8.38	0.61	12	0.43	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	93000	-48.98	20230725	44100	7.60	20231101	93000	-48.98	20230725	44100	7.60	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
55	20231122	111200	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	-300	5	-0.63	3437004550	72520	40.55	47700	47800	47000	61800	33350	47600	47393.88	24.78	-5110	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9318	8.36	0.61	12	0.37	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
56	20231122	101124	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47250	-350	5	-0.74	2302003100	48627	27.19	47700	47750	47000	61800	33350	47600	47340.00	24.78	-5378	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9309	8.35	0.60	12	0.25	5661.00	78141.00	93000	20230725	-49.19	44100	20231101	7.14	93000	-49.19	20230725	44100	7.14	20231101	93000	-49.19	20230725	44100	7.14	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
57	20231122	091031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47700	100	2	0.21	816945450	17231	9.63	47700	47750	47000	61800	33350	47600	47411.34	24.78	-2514	48733	48166	47833	47266	46933	48000	47100	985	14200	5000	35220	50	1	19700793	9397	8.43	0.61	12	0.09	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	93000	-48.71	20230725	44100	8.16	20231101	93000	-48.71	20230725	44100	8.16	20231101	1.86	N	267270	5000	985 억	4880972	N	N	7	N	N
58	20231121	161033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47600	-300	5	-0.63	8530628550	178157	100.07	48150	48400	47500	62200	33550	47900	47884.47	25.04	-24981	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9378	8.41	0.61	12	0.90	5661.00	78141.00	93000	20230725	-48.82	44100	20231101	7.94	93000	-48.82	20230725	44100	7.94	20231101	93000	-48.82	20230725	44100	7.94	20231101	1.80	N	267270	5000	985 억	4932624	N	N	7	N	N
59	20231121	151037	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47650	-250	5	-0.52	7889181700	164679	92.50	48150	48400	47500	62200	33550	47900	47906.42	25.04	-24794	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9387	8.42	0.61	12	0.84	5661.00	78141.00	93000	20230725	-48.76	44100	20231101	8.05	93000	-48.76	20230725	44100	8.05	20231101	93000	-48.76	20230725	44100	8.05	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
60	20231121	141021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47700	-200	5	-0.42	6851839400	142909	80.27	48150	48400	47500	62200	33550	47900	47945.48	25.04	-21566	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9397	8.43	0.61	12	0.73	5661.00	78141.00	93000	20230725	-48.71	44100	20231101	8.16	93000	-48.71	20230725	44100	8.16	20231101	93000	-48.71	20230725	44100	8.16	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
61	20231121	131012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47800	-100	5	-0.21	5808068400	121049	67.99	48150	48400	47500	62200	33550	47900	47981.16	25.04	-18873	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9417	8.44	0.61	12	0.61	5661.00	78141.00	93000	20230725	-48.60	44100	20231101	8.39	93000	-48.60	20230725	44100	8.39	20231101	93000	-48.60	20230725	44100	8.39	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
62	20231121	121015	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	0	3	0.00	4835175450	100734	56.58	48150	48400	47500	62200	33550	47900	47999.47	25.04	-16700	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9437	8.46	0.61	12	0.51	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	93000	-48.49	20230725	44100	8.62	20231101	93000	-48.49	20230725	44100	8.62	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
63	20231121	111008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47850	-50	5	-0.10	4353093800	90667	50.93	48150	48400	47500	62200	33550	47900	48011.92	25.04	-14271	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9427	8.45	0.61	12	0.46	5661.00	78141.00	93000	20230725	-48.55	44100	20231101	8.50	93000	-48.55	20230725	44100	8.50	20231101	93000	-48.55	20230725	44100	8.50	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
64	20231121	100943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48150	250	2	0.52	3090828000	64409	36.18	48150	48400	47500	62200	33550	47900	47987.56	25.04	-14228	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9486	8.51	0.62	12	0.33	5661.00	78141.00	93000	20230725	-48.23	44100	20231101	9.18	93000	-48.23	20230725	44100	9.18	20231101	93000	-48.23	20230725	44100	9.18	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
65	20231121	090959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47950	50	2	0.10	825979850	17235	9.68	48150	48150	47500	62200	33550	47900	47924.61	25.04	-10088	49166	48532	47516	46882	45866	48850	47200	985	14300	5000	35440	50	1	19700793	9447	8.47	0.61	12	0.09	5661.00	78141.00	93000	20230725	-48.44	44100	20231101	8.73	93000	-48.44	20230725	44100	8.73	20231101	93000	-48.44	20230725	44100	8.73	20231101	1.80	N	267270	5000	985 억	4932624	N	N	76	N	N
66	20231120	161005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	1450	2	3.12	8459330800	177349	73.95	46500	48150	46500	60300	32550	46450	47698.97	24.99	9385	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9437	8.46	0.61	12	0.90	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	93000	-48.49	20230725	44100	8.62	20231101	93000	-48.49	20230725	44100	8.62	20231101	1.79	N	267270	5000	985 억	4923018	N	N	76	N	N
67	20231120	151014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47750	1300	2	2.80	8111404150	170079	70.91	46500	48150	46500	60300	32550	46450	47692.56	24.99	10965	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9407	8.43	0.61	12	0.86	5661.00	78141.00	93000	20230725	-48.66	44100	20231101	8.28	93000	-48.66	20230725	44100	8.28	20231101	93000	-48.66	20230725	44100	8.28	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
68	20231120	141014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47900	1450	2	3.12	7090980700	148722	62.01	46500	48150	46500	60300	32550	46450	47680.09	24.99	13177	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9437	8.46	0.61	12	0.75	5661.00	78141.00	93000	20230725	-48.49	44100	20231101	8.62	93000	-48.49	20230725	44100	8.62	20231101	93000	-48.49	20230725	44100	8.62	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
69	20231120	131007	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47950	1500	2	3.23	6528813850	136999	57.12	46500	48150	46500	60300	32550	46450	47656.62	24.99	15703	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9447	8.47	0.61	12	0.70	5661.00	78141.00	93000	20230725	-48.44	44100	20231101	8.73	93000	-48.44	20230725	44100	8.73	20231101	93000	-48.44	20230725	44100	8.73	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
70	20231120	121011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48000	1550	2	3.34	5886094500	123606	51.54	46500	48150	46500	60300	32550	46450	47620.56	24.99	12314	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9456	8.48	0.61	12	0.63	5661.00	78141.00	93000	20230725	-48.39	44100	20231101	8.84	93000	-48.39	20230725	44100	8.84	20231101	93000	-48.39	20230725	44100	8.84	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
71	20231120	111006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48000	1550	2	3.34	5075857100	106717	44.50	46500	48150	46500	60300	32550	46450	47564.54	24.99	12192	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9456	8.48	0.61	12	0.54	5661.00	78141.00	93000	20230725	-48.39	44100	20231101	8.84	93000	-48.39	20230725	44100	8.84	20231101	93000	-48.39	20230725	44100	8.84	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
72	20231120	101003	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47500	1050	2	2.26	3749133650	78908	32.90	46500	48150	46500	60300	32550	46450	47513.78	24.99	14049	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9358	8.39	0.61	12	0.40	5661.00	78141.00	93000	20230725	-48.92	44100	20231101	7.71	93000	-48.92	20230725	44100	7.71	20231101	93000	-48.92	20230725	44100	7.71	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
73	20231120	091013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47000	550	2	1.18	657141850	14018	5.84	46500	47150	46500	60300	32550	46450	46880.86	24.99	-967	48516	47482	46966	45932	45416	47225	45675	985	13850	5000	34370	50	1	19700793	9259	8.30	0.60	12	0.07	5661.00	78141.00	93000	20230725	-49.46	44100	20231101	6.58	93000	-49.46	20230725	44100	6.58	20231101	93000	-49.46	20230725	44100	6.58	20231101	1.79	N	267270	5000	985 억	4923018	N	N	105	N	N
74	20231117	161034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46450	-1750	5	-3.63	11187970750	238453	86.70	48000	48000	46450	62600	33750	48200	46919.97	25.73	-117525	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9151	8.21	0.59	12	1.21	5661.00	78141.00	93000	20230725	-50.05	44100	20231101	5.33	93000	-50.05	20230725	44100	5.33	20231101	93000	-50.05	20230725	44100	5.33	20231101	1.79	N	267270	5000	985 억	5069475	N	N	105	N	N
75	20231117	151041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46600	-1600	5	-3.32	10399526150	221494	80.53	48000	48000	46500	62600	33750	48200	46951.73	25.73	-107329	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9181	8.23	0.60	12	1.12	5661.00	78141.00	93000	20230725	-49.89	44100	20231101	5.67	93000	-49.89	20230725	44100	5.67	20231101	93000	-49.89	20230725	44100	5.67	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
76	20231117	141034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46750	-1450	5	-3.01	8687580400	184765	67.18	48000	48000	46650	62600	33750	48200	47019.62	25.73	-88911	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9210	8.26	0.60	12	0.94	5661.00	78141.00	93000	20230725	-49.73	44100	20231101	6.01	93000	-49.73	20230725	44100	6.01	20231101	93000	-49.73	20230725	44100	6.01	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
77	20231117	131032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46750	-1450	5	-3.01	7658952150	162754	59.17	48000	48000	46650	62600	33750	48200	47058.46	25.73	-77412	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9210	8.26	0.60	12	0.83	5661.00	78141.00	93000	20230725	-49.73	44100	20231101	6.01	93000	-49.73	20230725	44100	6.01	20231101	93000	-49.73	20230725	44100	6.01	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
78	20231117	121035	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46750	-1450	5	-3.01	7040963700	149546	54.37	48000	48000	46650	62600	33750	48200	47082.26	25.73	-70169	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9210	8.26	0.60	12	0.76	5661.00	78141.00	93000	20230725	-49.73	44100	20231101	6.01	93000	-49.73	20230725	44100	6.01	20231101	93000	-49.73	20230725	44100	6.01	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
79	20231117	111040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46850	-1350	5	-2.80	6322275900	134202	48.79	48000	48000	46650	62600	33750	48200	47110.15	25.73	-64722	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9230	8.28	0.60	12	0.68	5661.00	78141.00	93000	20230725	-49.62	44100	20231101	6.24	93000	-49.62	20230725	44100	6.24	20231101	93000	-49.62	20230725	44100	6.24	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
80	20231117	101037	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47150	-1050	5	-2.18	3891461700	82405	29.96	48000	48000	46950	62600	33750	48200	47223.61	25.73	-40563	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9289	8.33	0.60	12	0.42	5661.00	78141.00	93000	20230725	-49.30	44100	20231101	6.92	93000	-49.30	20230725	44100	6.92	20231101	93000	-49.30	20230725	44100	6.92	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
81	20231117	091038	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47300	-900	5	-1.87	1218388700	25681	9.34	48000	48000	47100	62600	33750	48200	47443.20	25.73	-14121	49466	48832	47566	46932	45666	49150	47250	985	14400	5000	35660	50	1	19700793	9318	8.36	0.61	12	0.13	5661.00	78141.00	93000	20230725	-49.14	44100	20231101	7.26	93000	-49.14	20230725	44100	7.26	20231101	93000	-49.14	20230725	44100	7.26	20231101	1.79	N	267270	5000	985 억	5069475	N	N	100	N	N
82	20231116	161034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48050	1600	2	3.44	12152606350	257305	175.18	46750	48100	46300	60300	32550	46450	47230.35	25.86	-14915	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9466	8.49	0.61	12	1.31	5661.00	78141.00	93000	20230725	-48.33	44100	20231101	8.96	93000	-48.33	20230725	44100	8.96	20231101	93000	-48.33	20230725	44100	8.96	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
83	20231116	151029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47550	1100	2	2.37	10179826700	215962	147.03	46750	47550	46300	60300	32550	46450	47137.12	25.86	-9394	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9368	8.40	0.61	12	1.10	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	93000	-48.87	20230725	44100	7.82	20231101	93000	-48.87	20230725	44100	7.82	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
84	20231116	141005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47450	1000	2	2.15	8536990250	181364	123.48	46750	47500	46300	60300	32550	46450	47071.03	25.86	-6525	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9348	8.38	0.61	12	0.92	5661.00	78141.00	93000	20230725	-48.98	44100	20231101	7.60	93000	-48.98	20230725	44100	7.60	20231101	93000	-48.98	20230725	44100	7.60	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
85	20231116	131029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47100	650	2	1.40	6645474250	141421	96.28	46750	47500	46300	60300	32550	46450	46990.72	25.86	-12736	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9279	8.32	0.60	12	0.72	5661.00	78141.00	93000	20230725	-49.35	44100	20231101	6.80	93000	-49.35	20230725	44100	6.80	20231101	93000	-49.35	20230725	44100	6.80	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
86	20231116	121030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47000	550	2	1.18	5744839850	122263	83.24	46750	47500	46300	60300	32550	46450	46987.56	25.86	-9367	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9259	8.30	0.60	12	0.62	5661.00	78141.00	93000	20230725	-49.46	44100	20231101	6.58	93000	-49.46	20230725	44100	6.58	20231101	93000	-49.46	20230725	44100	6.58	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
87	20231116	111029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46750	300	2	0.65	4344201450	92559	63.02	46750	47500	46300	60300	32550	46450	46934.40	25.86	-11738	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9210	8.26	0.60	12	0.47	5661.00	78141.00	93000	20230725	-49.73	44100	20231101	6.01	93000	-49.73	20230725	44100	6.01	20231101	93000	-49.73	20230725	44100	6.01	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
88	20231116	101029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47100	650	2	1.40	1158827200	24702	16.82	46750	47200	46500	60300	32550	46450	46912.28	25.86	-1304	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9279	8.32	0.60	12	0.13	5661.00	78141.00	93000	20230725	-49.35	44100	20231101	6.80	93000	-49.35	20230725	44100	6.80	20231101	93000	-49.35	20230725	44100	6.80	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
89	20231116	091035	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46450	0	3	0.00	0	0	0.00	0	0	0	60300	32550	46450	0.00	25.86	0	47383	46916	46533	46066	45683	46725	45875	985	13850	5000	34370	50	1	19700793	9151	8.21	0.59	12	0.00	5661.00	78141.00	93000	20230725	-50.05	44100	20231101	5.33	93000	-50.05	20230725	44100	5.33	20231101	93000	-50.05	20230725	44100	5.33	20231101	1.77	N	267270	5000	985 억	5094905	N	N	25	N	N
90	20231115	160917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46450	850	2	1.86	6708104600	144304	77.69	46600	47000	46150	59200	31950	45600	46485.96	25.93	4841	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9151	8.21	0.59	12	0.73	5661.00	78141.00	93000	20230725	-50.05	44100	20231101	5.33	93000	-50.05	20230725	44100	5.33	20231101	93000	-50.05	20230725	44100	5.33	20231101	1.74	N	267270	5000	985 억	5108644	N	N	25	N	N
91	20231115	151047	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46350	750	2	1.64	6451546350	138777	74.71	46600	47000	46150	59200	31950	45600	46488.58	25.93	2444	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9131	8.19	0.59	12	0.70	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	93000	-50.16	20230725	44100	5.10	20231101	93000	-50.16	20230725	44100	5.10	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
92	20231115	141044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46350	750	2	1.64	5840187700	125599	67.62	46600	47000	46150	59200	31950	45600	46498.68	25.93	2398	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9131	8.19	0.59	12	0.64	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	93000	-50.16	20230725	44100	5.10	20231101	93000	-50.16	20230725	44100	5.10	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
93	20231115	131045	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46400	800	2	1.75	5260150250	113093	60.88	46600	47000	46150	59200	31950	45600	46511.72	25.93	2129	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9141	8.20	0.59	12	0.57	5661.00	78141.00	93000	20230725	-50.11	44100	20231101	5.22	93000	-50.11	20230725	44100	5.22	20231101	93000	-50.11	20230725	44100	5.22	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
94	20231115	121047	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46400	800	2	1.75	4905250450	105449	56.77	46600	47000	46150	59200	31950	45600	46517.75	25.93	1693	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9141	8.20	0.59	12	0.54	5661.00	78141.00	93000	20230725	-50.11	44100	20231101	5.22	93000	-50.11	20230725	44100	5.22	20231101	93000	-50.11	20230725	44100	5.22	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
95	20231115	111059	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46200	600	2	1.32	4279469650	91926	49.49	46600	47000	46150	59200	31950	45600	46553.42	25.93	2165	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9102	8.16	0.59	12	0.47	5661.00	78141.00	93000	20230725	-50.32	44100	20231101	4.76	93000	-50.32	20230725	44100	4.76	20231101	93000	-50.32	20230725	44100	4.76	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
96	20231115	101049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46250	650	2	1.43	3398477100	72902	39.25	46600	47000	46200	59200	31950	45600	46617.06	25.93	4625	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9112	8.17	0.59	12	0.37	5661.00	78141.00	93000	20230725	-50.27	44100	20231101	4.88	93000	-50.27	20230725	44100	4.88	20231101	93000	-50.27	20230725	44100	4.88	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
97	20231115	091040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46950	1350	2	2.96	1499317450	32100	17.28	46600	47000	46350	59200	31950	45600	46707.71	25.93	15041	46133	45866	45333	45066	44533	46000	45200	985	13600	5000	33740	50	1	19700793	9250	8.29	0.60	12	0.16	5661.00	78141.00	93000	20230725	-49.52	44100	20231101	6.46	93000	-49.52	20230725	44100	6.46	20231101	93000	-49.52	20230725	44100	6.46	20231101	1.74	N	267270	5000	985 억	5108644	N	N	10889	N	N
98	20231114	161023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45600	600	2	1.33	8341881550	184877	114.14	45000	45600	44800	58500	31500	45000	45120.89	26.00	47416	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8984	8.06	0.58	12	0.94	5661.00	78141.00	93000	20230725	-50.97	44100	20231101	3.40	93000	-50.97	20230725	44100	3.40	20231101	93000	-50.97	20230725	44100	3.40	20231101	1.74	N	267270	5000	985 억	5123013	N	N	10889	N	N
99	20231114	151030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45600	600	2	1.33	7887979000	174919	107.99	45000	45600	44800	58500	31500	45000	45095.04	26.00	43218	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8984	8.06	0.58	12	0.89	5661.00	78141.00	93000	20230725	-50.97	44100	20231101	3.40	93000	-50.97	20230725	44100	3.40	20231101	93000	-50.97	20230725	44100	3.40	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
100	20231114	141027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45300	300	2	0.67	6611734400	146802	90.64	45000	45350	44800	58500	31500	45000	45038.45	26.00	26341	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8924	8.00	0.58	12	0.75	5661.00	78141.00	93000	20230725	-51.29	44100	20231101	2.72	93000	-51.29	20230725	44100	2.72	20231101	93000	-51.29	20230725	44100	2.72	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
101	20231114	131028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45200	200	2	0.44	5737253500	127452	78.69	45000	45300	44800	58500	31500	45000	45015.01	26.00	16673	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8905	7.98	0.58	12	0.65	5661.00	78141.00	93000	20230725	-51.40	44100	20231101	2.49	93000	-51.40	20230725	44100	2.49	20231101	93000	-51.40	20230725	44100	2.49	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
102	20231114	121031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45050	50	2	0.11	4885563850	108556	67.02	45000	45300	44800	58500	31500	45000	45005.01	26.00	10853	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8875	7.96	0.58	12	0.55	5661.00	78141.00	93000	20230725	-51.56	44100	20231101	2.15	93000	-51.56	20230725	44100	2.15	20231101	93000	-51.56	20230725	44100	2.15	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
103	20231114	111042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45050	50	2	0.11	4199532100	93319	57.61	45000	45300	44800	58500	31500	45000	45001.90	26.00	9077	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8875	7.96	0.58	12	0.47	5661.00	78141.00	93000	20230725	-51.56	44100	20231101	2.15	93000	-51.56	20230725	44100	2.15	20231101	93000	-51.56	20230725	44100	2.15	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
104	20231114	101030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44900	-100	5	-0.22	2910936200	64702	39.95	45000	45300	44800	58500	31500	45000	44989.90	26.00	3967	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8846	7.93	0.57	12	0.33	5661.00	78141.00	93000	20230725	-51.72	44100	20231101	1.81	93000	-51.72	20230725	44100	1.81	20231101	93000	-51.72	20230725	44100	1.81	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
105	20231114	091020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45300	300	2	0.67	517377500	11477	7.09	45000	45300	44950	58500	31500	45000	45079.51	26.00	992	47600	46300	45650	44350	43700	45975	44025	985	13500	5000	33300	50	1	19700793	8924	8.00	0.58	12	0.06	5661.00	78141.00	93000	20230725	-51.29	44100	20231101	2.72	93000	-51.29	20230725	44100	2.72	20231101	93000	-51.29	20230725	44100	2.72	20231101	1.74	N	267270	5000	985 억	5123013	N	N	11915	N	N
106	20231113	161011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45000	-1600	5	-3.43	7311453000	160300	122.63	46950	46950	45000	60500	32650	46600	45612.57	26.26	-30796	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	8865	7.95	0.58	12	0.81	5661.00	78141.00	93000	20230725	-51.61	44100	20231101	2.04	93000	-51.61	20230725	44100	2.04	20231101	93000	-51.61	20230725	44100	2.04	20231101	1.71	N	267270	5000	985 억	5173244	N	N	11915	N	N
107	20231113	151006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45100	-1500	5	-3.22	6913458650	151461	115.87	46950	46950	45000	60500	32650	46600	45645.14	26.26	-31230	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	8885	7.97	0.58	12	0.77	5661.00	78141.00	93000	20230725	-51.51	44100	20231101	2.27	93000	-51.51	20230725	44100	2.27	20231101	93000	-51.51	20230725	44100	2.27	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
108	20231113	141007	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45050	-1550	5	-3.33	5762664300	125951	96.35	46950	46950	45050	60500	32650	46600	45753.22	26.26	-29448	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	8875	7.96	0.58	12	0.64	5661.00	78141.00	93000	20230725	-51.56	44100	20231101	2.15	93000	-51.56	20230725	44100	2.15	20231101	93000	-51.56	20230725	44100	2.15	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
109	20231113	131004	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45450	-1150	5	-2.47	4714812350	102788	78.63	46950	46950	45200	60500	32650	46600	45869.29	26.26	-23215	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	8954	8.03	0.58	12	0.52	5661.00	78141.00	93000	20230725	-51.13	44100	20231101	3.06	93000	-51.13	20230725	44100	3.06	20231101	93000	-51.13	20230725	44100	3.06	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
110	20231113	121008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45200	-1400	5	-3.00	4261311500	92792	70.99	46950	46950	45200	60500	32650	46600	45923.26	26.26	-24143	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	8905	7.98	0.58	12	0.47	5661.00	78141.00	93000	20230725	-51.40	44100	20231101	2.49	93000	-51.40	20230725	44100	2.49	20231101	93000	-51.40	20230725	44100	2.49	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
111	20231113	111004	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45700	-900	5	-1.93	2973134100	64478	49.33	46950	46950	45700	60500	32650	46600	46110.83	26.26	-16195	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	9003	8.07	0.58	12	0.33	5661.00	78141.00	93000	20230725	-50.86	44100	20231101	3.63	93000	-50.86	20230725	44100	3.63	20231101	93000	-50.86	20230725	44100	3.63	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
112	20231113	101001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46000	-600	5	-1.29	1934897100	41822	31.99	46950	46950	46000	60500	32650	46600	46265.05	26.26	-14932	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	9062	8.13	0.59	12	0.21	5661.00	78141.00	93000	20230725	-50.54	44100	20231101	4.31	93000	-50.54	20230725	44100	4.31	20231101	93000	-50.54	20230725	44100	4.31	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
113	20231113	091010	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46350	-250	5	-0.54	390054650	8354	6.39	46950	46950	46350	60500	32650	46600	46690.76	26.26	-4303	48200	47400	46200	45400	44200	47800	45800	985	13900	5000	34480	50	1	19700793	9131	8.19	0.59	12	0.04	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	93000	-50.16	20230725	44100	5.10	20231101	93000	-50.16	20230725	44100	5.10	20231101	1.71	N	267270	5000	985 억	5173244	N	N	0	N	N
114	20231110	161022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46600	300	2	0.65	5976372250	129887	124.75	45850	47000	45000	60100	32450	46300	46011.35	26.31	-9913	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	9181	8.23	0.60	12	0.66	5661.00	78141.00	93000	20230725	-49.89	44100	20231101	5.67	93000	-49.89	20230725	44100	5.67	20231101	93000	-49.89	20230725	44100	5.67	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
115	20231110	151026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46700	400	2	0.86	5613241150	122093	117.27	45850	47000	45000	60100	32450	46300	45974.61	26.31	-10181	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	9200	8.25	0.60	12	0.62	5661.00	78141.00	93000	20230725	-49.78	44100	20231101	5.90	93000	-49.78	20230725	44100	5.90	20231101	93000	-49.78	20230725	44100	5.90	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
116	20231110	141012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46800	500	2	1.08	4281472900	93607	89.91	45850	46800	45000	60100	32450	46300	45737.65	26.31	-5214	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	9220	8.27	0.60	12	0.48	5661.00	78141.00	93000	20230725	-49.68	44100	20231101	6.12	93000	-49.68	20230725	44100	6.12	20231101	93000	-49.68	20230725	44100	6.12	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
117	20231110	131014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46350	50	2	0.11	3377306200	74179	71.25	45850	46400	45000	60100	32450	46300	45527.13	26.31	-8458	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	9131	8.19	0.59	12	0.38	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	93000	-50.16	20230725	44100	5.10	20231101	93000	-50.16	20230725	44100	5.10	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
118	20231110	121021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45650	-650	5	-1.40	2603793800	57393	55.12	45850	46000	45000	60100	32450	46300	45364.65	26.31	-9832	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	8993	8.06	0.58	12	0.29	5661.00	78141.00	93000	20230725	-50.91	44100	20231101	3.51	93000	-50.91	20230725	44100	3.51	20231101	93000	-50.91	20230725	44100	3.51	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
119	20231110	111002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45450	-850	5	-1.84	2432015600	53622	51.50	45850	46000	45000	60100	32450	46300	45351.40	26.31	-10764	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	8954	8.03	0.58	12	0.27	5661.00	78141.00	93000	20230725	-51.13	44100	20231101	3.06	93000	-51.13	20230725	44100	3.06	20231101	93000	-51.13	20230725	44100	3.06	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
120	20231110	101013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45550	-750	5	-1.62	2083212700	45966	44.15	45850	46000	45000	60100	32450	46300	45316.60	26.31	-11910	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	8974	8.05	0.58	12	0.23	5661.00	78141.00	93000	20230725	-51.02	44100	20231101	3.29	93000	-51.02	20230725	44100	3.29	20231101	93000	-51.02	20230725	44100	3.29	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
121	20231110	090956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45400	-900	5	-1.94	544100350	11956	11.48	45850	46000	45250	60100	32450	46300	45495.58	26.31	-3317	47300	46800	46150	45650	45000	47050	45900	985	13800	5000	34260	50	1	19700793	8944	8.02	0.58	12	0.06	5661.00	78141.00	93000	20230725	-51.18	44100	20231101	2.95	93000	-51.18	20230725	44100	2.95	20231101	93000	-51.18	20230725	44100	2.95	20231101	1.65	N	267270	5000	985 억	5182624	N	N	23	N	N
122	20231109	160950	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46300	400	2	0.87	4769211900	103248	54.52	45900	46650	45500	59600	32150	45900	46191.89	26.43	-25664	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9121	8.18	0.59	12	0.52	5661.00	78141.00	93000	20230725	-50.22	44100	20231101	4.99	93000	-50.22	20230725	44100	4.99	20231101	93000	-50.22	20230725	44100	4.99	20231101	1.55	N	267270	5000	985 억	5207500	N	N	23	N	N
123	20231109	150949	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46300	400	2	0.87	4416871900	95638	50.50	45900	46650	45500	59600	32150	45900	46183.44	26.43	-23979	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9121	8.18	0.59	12	0.49	5661.00	78141.00	93000	20230725	-50.22	44100	20231101	4.99	93000	-50.22	20230725	44100	4.99	20231101	93000	-50.22	20230725	44100	4.99	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
124	20231109	140946	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46300	400	2	0.87	3833953800	83054	43.86	45900	46650	45500	59600	32150	45900	46162.41	26.43	-22826	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9121	8.18	0.59	12	0.42	5661.00	78141.00	93000	20230725	-50.22	44100	20231101	4.99	93000	-50.22	20230725	44100	4.99	20231101	93000	-50.22	20230725	44100	4.99	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
125	20231109	130948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46200	300	2	0.65	3340041300	72352	38.21	45900	46650	45500	59600	32150	45900	46164.03	26.43	-20669	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9102	8.16	0.59	12	0.37	5661.00	78141.00	93000	20230725	-50.32	44100	20231101	4.76	93000	-50.32	20230725	44100	4.76	20231101	93000	-50.32	20230725	44100	4.76	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
126	20231109	120953	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46250	350	2	0.76	3113681400	67452	35.62	45900	46650	45500	59600	32150	45900	46161.71	26.43	-19461	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9112	8.17	0.59	12	0.34	5661.00	78141.00	93000	20230725	-50.27	44100	20231101	4.88	93000	-50.27	20230725	44100	4.88	20231101	93000	-50.27	20230725	44100	4.88	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
127	20231109	110949	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46350	450	2	0.98	2719268400	58936	31.12	45900	46650	45500	59600	32150	45900	46139.63	26.43	-16953	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9131	8.19	0.59	12	0.30	5661.00	78141.00	93000	20230725	-50.16	44100	20231101	5.10	93000	-50.16	20230725	44100	5.10	20231101	93000	-50.16	20230725	44100	5.10	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
128	20231109	100943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46100	200	2	0.44	1797980500	39064	20.63	45900	46500	45500	59600	32150	45900	46026.76	26.43	-12946	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9082	8.14	0.59	12	0.20	5661.00	78141.00	93000	20230725	-50.43	44100	20231101	4.54	93000	-50.43	20230725	44100	4.54	20231101	93000	-50.43	20230725	44100	4.54	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
129	20231109	090950	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46000	100	2	0.22	258504200	5619	2.97	45900	46100	45900	59600	32150	45900	46006.72	26.43	-3575	48166	47032	46466	45332	44766	46750	45050	985	13700	5000	33960	50	1	19700793	9062	8.13	0.59	12	0.03	5661.00	78141.00	93000	20230725	-50.54	44100	20231101	4.31	93000	-50.54	20230725	44100	4.31	20231101	93000	-50.54	20230725	44100	4.31	20231101	1.55	N	267270	5000	985 억	5207500	N	N	13	N	N
130	20231108	160941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45900	-1300	5	-2.75	8733899950	187753	77.16	47400	47600	45900	61300	33050	47200	46518.92	26.77	-45235	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9043	8.11	0.59	12	0.95	5661.00	78141.00	93000	20230725	-50.65	44100	20231101	4.08	93000	-50.65	20230725	44100	4.08	20231101	93000	-50.65	20230725	44100	4.08	20231101	1.67	N	267270	5000	985 억	5273052	N	N	13	N	N
131	20231108	150947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46050	-1150	5	-2.44	8066496950	173239	71.19	47400	47600	46000	61300	33050	47200	46562.40	26.77	-43609	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9072	8.13	0.59	12	0.88	5661.00	78141.00	93000	20230725	-50.48	44100	20231101	4.42	93000	-50.48	20230725	44100	4.42	20231101	93000	-50.48	20230725	44100	4.42	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
132	20231108	140941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46400	-800	5	-1.69	6653703850	142619	58.61	47400	47600	46200	61300	33050	47200	46653.25	26.77	-33330	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9141	8.20	0.59	12	0.72	5661.00	78141.00	93000	20230725	-50.11	44100	20231101	5.22	93000	-50.11	20230725	44100	5.22	20231101	93000	-50.11	20230725	44100	5.22	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
133	20231108	130938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46200	-1000	5	-2.12	5879180800	125883	51.73	47400	47600	46200	61300	33050	47200	46703.07	26.77	-32613	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9102	8.16	0.59	12	0.64	5661.00	78141.00	93000	20230725	-50.32	44100	20231101	4.76	93000	-50.32	20230725	44100	4.76	20231101	93000	-50.32	20230725	44100	4.76	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
134	20231108	120934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46450	-750	5	-1.59	4969570700	106269	43.67	47400	47600	46350	61300	33050	47200	46763.59	26.77	-27872	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9151	8.21	0.59	12	0.54	5661.00	78141.00	93000	20230725	-50.05	44100	20231101	5.33	93000	-50.05	20230725	44100	5.33	20231101	93000	-50.05	20230725	44100	5.33	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
135	20231108	110942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46650	-550	5	-1.17	4060357900	86713	35.64	47400	47600	46400	61300	33050	47200	46824.75	26.77	-22742	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9190	8.24	0.60	12	0.44	5661.00	78141.00	93000	20230725	-49.84	44100	20231101	5.78	93000	-49.84	20230725	44100	5.78	20231101	93000	-49.84	20230725	44100	5.78	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
136	20231108	100941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46500	-700	5	-1.48	3225177300	68781	28.27	47400	47600	46400	61300	33050	47200	46890.00	26.77	-17781	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9161	8.21	0.60	12	0.35	5661.00	78141.00	93000	20230725	-50.00	44100	20231101	5.44	93000	-50.00	20230725	44100	5.44	20231101	93000	-50.00	20230725	44100	5.44	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
137	20231108	090938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47550	350	2	0.74	462850750	9766	4.01	47400	47600	47150	61300	33050	47200	47396.43	26.77	-3822	50600	48900	47800	46100	45000	48350	45550	985	14100	5000	34920	50	1	19700793	9368	8.40	0.61	12	0.05	5661.00	78141.00	93000	20230725	-48.87	44100	20231101	7.82	93000	-48.87	20230725	44100	7.82	20231101	93000	-48.87	20230725	44100	7.82	20231101	1.67	N	267270	5000	985 억	5273052	N	N	4	N	N
138	20231107	160940	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47200	-1900	5	-3.87	11580382400	242253	75.16	49500	49500	46700	63800	34400	49100	47804.98	27.25	-94712	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9299	8.34	0.60	12	1.23	5661.00	78141.00	93000	20230725	-49.25	43500	20221103	8.51	93000	-49.25	20230725	44100	7.03	20231101	93000	-49.25	20230725	44100	7.03	20231101	1.61	N	267270	5000	985 억	5368438	N	N	4	N	N
139	20231107	150943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47050	-2050	5	-4.18	10867760800	227119	70.46	49500	49500	46700	63800	34400	49100	47850.51	27.25	-88867	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9269	8.31	0.60	12	1.15	5661.00	78141.00	93000	20230725	-49.41	43500	20221103	8.16	93000	-49.41	20230725	44100	6.69	20231101	93000	-49.41	20230725	44100	6.69	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
140	20231107	140944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47050	-2050	5	-4.18	9630609350	200749	62.28	49500	49500	46700	63800	34400	49100	47973.39	27.25	-77881	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9269	8.31	0.60	12	1.02	5661.00	78141.00	93000	20230725	-49.41	43500	20221103	8.16	93000	-49.41	20230725	44100	6.69	20231101	93000	-49.41	20230725	44100	6.69	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
141	20231107	130944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46850	-2250	5	-4.58	8759701650	182186	56.52	49500	49500	46700	63800	34400	49100	48081.09	27.25	-68913	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9230	8.28	0.60	12	0.92	5661.00	78141.00	93000	20230725	-49.62	43500	20221103	7.70	93000	-49.62	20230725	44100	6.24	20231101	93000	-49.62	20230725	44100	6.24	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
142	20231107	120939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46950	-2150	5	-4.38	7594841150	157366	48.82	49500	49500	46950	63800	34400	49100	48262.27	27.25	-62177	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9250	8.29	0.60	12	0.80	5661.00	78141.00	93000	20230725	-49.52	43500	20221103	7.93	93000	-49.52	20230725	44100	6.46	20231101	93000	-49.52	20230725	44100	6.46	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
143	20231107	110938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47850	-1250	5	-2.55	5914336100	121897	37.82	49500	49500	47800	63800	34400	49100	48519.13	27.25	-51105	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9427	8.45	0.61	12	0.62	5661.00	78141.00	93000	20230725	-48.55	43500	20221103	10.00	93000	-48.55	20230725	44100	8.50	20231101	93000	-48.55	20230725	44100	8.50	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
144	20231107	100951	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48250	-850	5	-1.73	4011764550	82319	25.54	49500	49500	48200	63800	34400	49100	48734.37	27.25	-27712	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9506	8.52	0.62	12	0.42	5661.00	78141.00	93000	20230725	-48.12	43500	20221103	10.92	93000	-48.12	20230725	44100	9.41	20231101	93000	-48.12	20230725	44100	9.41	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
145	20231107	090926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48700	-400	5	-0.81	1190698750	24331	7.55	49500	49500	48500	63800	34400	49100	48937.52	27.25	-6404	50366	49732	48516	47882	46666	50050	48200	985	14700	5000	36330	50	1	19700793	9594	8.60	0.62	12	0.12	5661.00	78141.00	93000	20230725	-47.63	43500	20221103	11.95	93000	-47.63	20230725	44100	10.43	20231101	93000	-47.63	20230725	44100	10.43	20231101	1.61	N	267270	5000	985 억	5368438	N	N	19	N	N
146	20231106	160917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49100	3000	2	6.51	15459924900	319752	200.30	47450	49150	47300	59900	32300	46100	48344.22	27.30	11207	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9673	8.67	0.63	12	1.62	5661.00	78141.00	93000	20230725	-47.20	43500	20221103	12.87	93000	-47.20	20230725	44100	11.34	20231101	93000	-47.20	20230725	44100	11.34	20231101	1.59	N	267270	5000	985 억	5379242	N	N	19	N	N
147	20231106	150923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48900	2800	2	6.07	14576792600	301740	189.02	47450	49150	47300	59900	32300	46100	48309.12	27.30	10732	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9634	8.64	0.63	12	1.53	5661.00	78141.00	93000	20230725	-47.42	43500	20221103	12.41	93000	-47.42	20230725	44100	10.88	20231101	93000	-47.42	20230725	44100	10.88	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
148	20231106	140919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48450	2350	2	5.10	11961020950	248129	155.43	47450	48900	47300	59900	32300	46100	48204.85	27.30	6281	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9545	8.56	0.62	12	1.26	5661.00	78141.00	93000	20230725	-47.90	43500	20221103	11.38	93000	-47.90	20230725	44100	9.86	20231101	93000	-47.90	20230725	44100	9.86	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
149	20231106	130927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48400	2300	2	4.99	10785985800	223890	140.25	47450	48900	47300	59900	32300	46100	48175.38	27.30	9828	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9535	8.55	0.62	12	1.14	5661.00	78141.00	93000	20230725	-47.96	43500	20221103	11.26	93000	-47.96	20230725	44100	9.75	20231101	93000	-47.96	20230725	44100	9.75	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
150	20231106	120925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48500	2400	2	5.21	9627763250	199923	125.24	47450	48900	47300	59900	32300	46100	48157.36	27.30	8956	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9555	8.57	0.62	12	1.01	5661.00	78141.00	93000	20230725	-47.85	43500	20221103	11.49	93000	-47.85	20230725	44100	9.98	20231101	93000	-47.85	20230725	44100	9.98	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
151	20231106	110922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48600	2500	2	5.42	8454502900	175761	110.10	47450	48900	47300	59900	32300	46100	48102.27	27.30	16789	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9575	8.59	0.62	12	0.89	5661.00	78141.00	93000	20230725	-47.74	43500	20221103	11.72	93000	-47.74	20230725	44100	10.20	20231101	93000	-47.74	20230725	44100	10.20	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
152	20231106	100857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	48300	2200	2	4.77	5422648000	113438	71.06	47450	48400	47300	59900	32300	46100	47802.75	27.30	25335	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9515	8.53	0.62	12	0.58	5661.00	78141.00	93000	20230725	-48.06	43500	20221103	11.03	93000	-48.06	20230725	44100	9.52	20231101	93000	-48.06	20230725	44100	9.52	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
153	20231106	090922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	47800	1700	2	3.69	1712122550	35878	22.47	47450	48400	47350	59900	32300	46100	47720.68	27.30	2051	47633	46866	46283	45516	44933	46575	45225	985	13800	5000	34110	50	1	19700793	9417	8.44	0.61	12	0.18	5661.00	78141.00	93000	20230725	-48.60	43500	20221103	9.89	93000	-48.60	20230725	44100	8.39	20231101	93000	-48.60	20230725	44100	8.39	20231101	1.59	N	267270	5000	985 억	5379242	N	N	58	N	N
154	20231103	160911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46100	350	2	0.77	7313358500	158381	81.85	46900	47050	45700	59400	32050	45750	46175.88	27.60	-36965	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9082	8.14	0.59	12	0.80	5661.00	78141.00	93000	20230725	-50.43	42500	20221101	8.47	93000	-50.43	20230725	44100	4.54	20231101	93000	-50.43	20230725	43500	5.98	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
155	20231103	150906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46150	400	2	0.87	6950592700	150509	77.78	46900	47050	45700	59400	32050	45750	46180.58	27.60	-34526	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9092	8.15	0.59	12	0.76	5661.00	78141.00	93000	20230725	-50.38	42500	20221101	8.59	93000	-50.38	20230725	44100	4.65	20231101	93000	-50.38	20230725	43500	6.09	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
156	20231103	140907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46100	350	2	0.77	6172524250	133626	69.06	46900	47050	45700	59400	32050	45750	46192.54	27.60	-27784	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9082	8.14	0.59	12	0.68	5661.00	78141.00	93000	20230725	-50.43	42500	20221101	8.47	93000	-50.43	20230725	44100	4.54	20231101	93000	-50.43	20230725	43500	5.98	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
157	20231103	130907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46000	250	2	0.55	5368783100	116186	60.04	46900	47050	45700	59400	32050	45750	46208.52	27.60	-26196	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9062	8.13	0.59	12	0.59	5661.00	78141.00	93000	20230725	-50.54	42500	20221101	8.24	93000	-50.54	20230725	44100	4.31	20231101	93000	-50.54	20230725	43500	5.75	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
158	20231103	120905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46200	450	2	0.98	4588368900	99256	51.30	46900	47050	45700	59400	32050	45750	46227.62	27.60	-20780	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9102	8.16	0.59	12	0.50	5661.00	78141.00	93000	20230725	-50.32	42500	20221101	8.71	93000	-50.32	20230725	44100	4.76	20231101	93000	-50.32	20230725	43500	6.21	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
159	20231103	110913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46150	400	2	0.87	3660151650	79118	40.89	46900	47050	45700	59400	32050	45750	46261.93	27.60	-13652	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9092	8.15	0.59	12	0.40	5661.00	78141.00	93000	20230725	-50.38	42500	20221101	8.59	93000	-50.38	20230725	44100	4.65	20231101	93000	-50.38	20230725	43500	6.09	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
160	20231103	100855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46100	350	2	0.77	2547430650	54995	28.42	46900	47050	45700	59400	32050	45750	46321.13	27.60	-11233	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9082	8.14	0.59	12	0.28	5661.00	78141.00	93000	20230725	-50.43	42500	20221101	8.47	93000	-50.43	20230725	44100	4.54	20231101	93000	-50.43	20230725	43500	5.98	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
161	20231103	090901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	46500	750	2	1.64	879528200	18827	9.73	46900	47050	46200	59400	32050	45750	46716.32	27.60	-208	46550	46150	45550	45150	44550	46350	45350	985	13650	5000	33850	50	1	19700793	9161	8.21	0.60	12	0.10	5661.00	78141.00	93000	20230725	-50.00	42500	20221101	9.41	93000	-50.00	20230725	44100	5.44	20231101	93000	-50.00	20230725	43500	6.90	20221103	1.68	N	267270	5000	985 억	5436880	N	N	58	N	N
162	20231102	160900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45750	1200	2	2.69	8721477250	191663	136.68	45100	45950	44950	57900	31200	44550	45504.05	27.93	-36561	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	9013	8.08	0.59	12	0.97	5661.00	78141.00	93000	20230725	-50.81	40000	20221031	14.38	93000	-50.81	20230725	44100	3.74	20231101	93000	-50.81	20230725	43500	5.17	20221103	1.59	N	267270	5000	985 억	5502080	N	N	58	N	N
163	20231102	150911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45900	1350	2	3.03	8136568450	178888	127.57	45100	45950	44950	57900	31200	44550	45484.15	27.93	-32459	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	9043	8.11	0.59	12	0.91	5661.00	78141.00	93000	20230725	-50.65	40000	20221031	14.75	93000	-50.65	20230725	44100	4.08	20231101	93000	-50.65	20230725	43500	5.52	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
164	20231102	140856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45750	1200	2	2.69	7094147200	156098	111.32	45100	45950	44950	57900	31200	44550	45446.75	27.93	-26598	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	9013	8.08	0.59	12	0.79	5661.00	78141.00	93000	20230725	-50.81	40000	20221031	14.38	93000	-50.81	20230725	44100	3.74	20231101	93000	-50.81	20230725	43500	5.17	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
165	20231102	130900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45550	1000	2	2.24	5585922300	123152	87.82	45100	45750	44950	57900	31200	44550	45357.95	27.93	-26741	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	8974	8.05	0.58	12	0.63	5661.00	78141.00	93000	20230725	-51.02	40000	20221031	13.88	93000	-51.02	20230725	44100	3.29	20231101	93000	-51.02	20230725	43500	4.71	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
166	20231102	120858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45300	750	2	1.68	4860679350	107188	76.44	45100	45750	44950	57900	31200	44550	45347.23	27.93	-20523	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	8924	8.00	0.58	12	0.54	5661.00	78141.00	93000	20230725	-51.29	40000	20221031	13.25	93000	-51.29	20230725	44100	2.72	20231101	93000	-51.29	20230725	43500	4.14	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
167	20231102	110855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45500	950	2	2.13	4275055800	94291	67.24	45100	45750	44950	57900	31200	44550	45338.96	27.93	-16089	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	8964	8.04	0.58	12	0.48	5661.00	78141.00	93000	20230725	-51.08	40000	20221031	13.75	93000	-51.08	20230725	44100	3.17	20231101	93000	-51.08	20230725	43500	4.60	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
168	20231102	100857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45250	700	2	1.57	2755974600	60880	43.42	45100	45700	44950	57900	31200	44550	45268.97	27.93	-13877	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	8915	7.99	0.58	12	0.31	5661.00	78141.00	93000	20230725	-51.34	40000	20221031	13.12	93000	-51.34	20230725	44100	2.61	20231101	93000	-51.34	20230725	43500	4.02	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
169	20231102	090903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	45350	800	2	1.80	927477300	20418	14.56	45100	45700	45100	57900	31200	44550	45424.49	27.93	-461	45650	45100	44600	44050	43550	45375	44325	985	13350	5000	32960	50	1	19700793	8934	8.01	0.58	12	0.10	5661.00	78141.00	93000	20230725	-51.24	40000	20221031	13.38	93000	-51.24	20230725	44100	2.83	20231101	93000	-51.24	20230725	43500	4.25	20221103	1.59	N	267270	5000	985 억	5502080	N	N	33	N	N
170	20231101	160854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44550	50	2	0.11	6203910800	139001	72.49	44500	45150	44100	57800	31150	44500	44633.46	28.02	-16953	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8777	7.87	0.57	12	0.71	5661.00	78141.00	93000	20230725	-52.10	38700	20221028	15.12	93000	-52.10	20230725	44100	1.02	20231101	93000	-52.10	20230725	42500	4.82	20221101	1.64	N	267270	5000	985 억	5519228	N	N	33	N	N
171	20231101	150855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44500	0	3	0.00	5546487700	124243	64.79	44500	45150	44100	57800	31150	44500	44642.55	28.02	-16001	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8767	7.86	0.57	12	0.63	5661.00	78141.00	93000	20230725	-52.15	38700	20221028	14.99	93000	-52.15	20230725	44100	0.91	20231101	93000	-52.15	20230725	42500	4.71	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N
172	20231101	140847	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44450	-50	5	-0.11	4577930300	102461	53.43	44500	45150	44100	57800	31150	44500	44680.18	28.02	-13866	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8757	7.85	0.57	12	0.52	5661.00	78141.00	93000	20230725	-52.20	38700	20221028	14.86	93000	-52.20	20230725	44100	0.79	20231101	93000	-52.20	20230725	42500	4.59	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N
173	20231101	130855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44600	100	2	0.22	3712712100	83009	43.29	44500	45150	44100	57800	31150	44500	44727.32	28.02	-12706	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8787	7.88	0.57	12	0.42	5661.00	78141.00	93000	20230725	-52.04	38700	20221028	15.25	93000	-52.04	20230725	44100	1.13	20231101	93000	-52.04	20230725	42500	4.94	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N
174	20231101	120914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44750	250	2	0.56	3251806800	72710	37.92	44500	45150	44100	57800	31150	44500	44723.75	28.02	-11303	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8816	7.90	0.57	12	0.37	5661.00	78141.00	93000	20230725	-51.88	38700	20221028	15.63	93000	-51.88	20230725	44100	1.47	20231101	93000	-51.88	20230725	42500	5.29	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N
175	20231101	110921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44700	200	2	0.45	2717067800	60761	31.69	44500	45150	44100	57800	31150	44500	44718.21	28.02	-12154	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8806	7.90	0.57	12	0.31	5661.00	78141.00	93000	20230725	-51.94	38700	20221028	15.50	93000	-51.94	20230725	44100	1.36	20231101	93000	-51.94	20230725	42500	5.18	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N
176	20231101	100908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44750	250	2	0.56	1850413400	41344	21.56	44500	45150	44100	57800	31150	44500	44758.11	28.02	-6276	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8816	7.90	0.57	12	0.21	5661.00	78141.00	93000	20230725	-51.88	38700	20221028	15.63	93000	-51.88	20230725	44100	1.47	20231101	93000	-51.88	20230725	42500	5.29	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N
177	20231101	090909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	44950	450	2	1.01	497768550	11102	5.79	44500	45050	44500	57800	31150	44500	44843.83	28.02	-49	48300	46400	45450	43550	42600	45925	43075	985	13300	5000	32930	50	1	19700793	8856	7.94	0.58	12	0.06	5661.00	78141.00	93000	20230725	-51.67	38700	20221028	16.15	93000	-51.67	20230725	44500	1.01	20231101	93000	-51.67	20230725	42500	5.76	20221101	1.64	N	267270	5000	985 억	5519228	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History