KissMeData/034020/price/prices-20231101.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
20231130,160434,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,730,2,4.84,50949692200,3320929,185.93,14990,15800,14870,19590,10550,15070,15340.36,13.15,0,846266,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,101209,-12.69,1.42,12,0.52,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,2716,N,00,N
20231130,150435,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15190,120,2,0.80,26316714740,1754439,98.23,14990,15200,14870,19590,10550,15070,15000.02,13.15,0,245087,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,97301,-12.20,1.36,12,0.27,-1245.00,11147.00,20200,20230620,-24.80,13350,20231031,13.78,20200,-24.80,20230620,13350,13.78,20231031,20200,-24.80,20230620,13350,13.78,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231130,140432,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,-50,5,-0.33,20821508650,1391210,77.89,14990,15110,14870,19590,10550,15070,14966.38,13.15,0,111839,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,96212,-12.06,1.35,12,0.22,-1245.00,11147.00,20200,20230620,-25.64,13350,20231031,12.51,20200,-25.64,20230620,13350,12.51,20231031,20200,-25.64,20230620,13350,12.51,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231130,130432,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14990,-80,5,-0.53,17155883840,1147608,64.25,14990,15040,14870,19590,10550,15070,14949.12,13.15,0,19173,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,96020,-12.04,1.34,12,0.18,-1245.00,11147.00,20200,20230620,-25.79,13350,20231031,12.28,20200,-25.79,20230620,13350,12.28,20231031,20200,-25.79,20230620,13350,12.28,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231130,120439,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14970,-100,5,-0.66,14690860280,983160,55.04,14990,15040,14870,19590,10550,15070,14942.32,13.15,0,-45338,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,95892,-12.02,1.34,12,0.15,-1245.00,11147.00,20200,20230620,-25.89,13350,20231031,12.13,20200,-25.89,20230620,13350,12.13,20231031,20200,-25.89,20230620,13350,12.13,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231130,110436,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14930,-140,5,-0.93,12403891200,830306,46.49,14990,15040,14870,19590,10550,15070,14938.73,13.15,0,-55992,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,95636,-11.99,1.34,12,0.13,-1245.00,11147.00,20200,20230620,-26.09,13350,20231031,11.84,20200,-26.09,20230620,13350,11.84,20231031,20200,-26.09,20230620,13350,11.84,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231130,100431,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14990,-80,5,-0.53,9744474470,652464,36.53,14990,15040,14870,19590,10550,15070,14934.61,13.15,0,-72827,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,96020,-12.04,1.34,12,0.10,-1245.00,11147.00,20200,20230620,-25.79,13350,20231031,12.28,20200,-25.79,20230620,13350,12.28,20231031,20200,-25.79,20230620,13350,12.28,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231130,090433,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14970,-100,5,-0.66,1225593680,81906,4.59,14990,15040,14870,19590,10550,15070,14961.69,13.15,0,-28465,15390,15230,15100,14940,14810,15165,14875,32028,4520,5000,11450,10,1,640561146,95892,-12.02,1.34,12,0.01,-1245.00,11147.00,20200,20230620,-25.89,13350,20231031,12.13,20200,-25.89,20230620,13350,12.13,20231031,20200,-25.89,20230620,13350,12.13,20231031,1.60,N,034020,5000,32028 억,,84249301,N,N,20,N,00,N
20231129,160431,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15070,-190,5,-1.25,26616244140,1769926,66.94,15260,15260,14970,19830,10690,15260,15037.96,13.15,0,99735,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96533,-12.10,1.35,12,0.28,-1245.00,11147.00,20200,20230620,-25.40,13350,20231031,12.88,20200,-25.40,20230620,13350,12.88,20231031,20200,-25.40,20230620,13350,12.88,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,20,N,00,N
20231129,150434,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15050,-210,5,-1.38,24611200230,1636842,61.91,15260,15260,14970,19830,10690,15260,15035.78,13.15,0,103269,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96404,-12.09,1.35,12,0.26,-1245.00,11147.00,20200,20230620,-25.50,13350,20231031,12.73,20200,-25.50,20230620,13350,12.73,20231031,20200,-25.50,20230620,13350,12.73,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231129,140432,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15030,-230,5,-1.51,20427967440,1358367,51.38,15260,15260,14970,19830,10690,15260,15038.62,13.15,0,23941,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96276,-12.07,1.35,12,0.21,-1245.00,11147.00,20200,20230620,-25.59,13350,20231031,12.58,20200,-25.59,20230620,13350,12.58,20231031,20200,-25.59,20230620,13350,12.58,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231129,130434,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,-240,5,-1.57,18419604550,1224771,46.32,15260,15260,14970,19830,10690,15260,15039.22,13.15,0,-24038,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96212,-12.06,1.35,12,0.19,-1245.00,11147.00,20200,20230620,-25.64,13350,20231031,12.51,20200,-25.64,20230620,13350,12.51,20231031,20200,-25.64,20230620,13350,12.51,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231129,120434,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15030,-230,5,-1.51,16195934880,1077009,40.74,15260,15260,14970,19830,10690,15260,15037.88,13.15,0,-72264,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96276,-12.07,1.35,12,0.17,-1245.00,11147.00,20200,20230620,-25.59,13350,20231031,12.58,20200,-25.59,20230620,13350,12.58,20231031,20200,-25.59,20230620,13350,12.58,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231129,110433,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15010,-250,5,-1.64,13948830710,927478,35.08,15260,15260,14970,19830,10690,15260,15039.52,13.15,0,-92907,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96148,-12.06,1.35,12,0.14,-1245.00,11147.00,20200,20230620,-25.69,13350,20231031,12.43,20200,-25.69,20230620,13350,12.43,20231031,20200,-25.69,20230620,13350,12.43,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231129,100431,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15000,-260,5,-1.70,10313499270,685495,25.93,15260,15260,14970,19830,10690,15260,15045.32,13.15,0,-122279,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96084,-12.05,1.35,12,0.11,-1245.00,11147.00,20200,20230620,-25.74,13350,20231031,12.36,20200,-25.74,20230620,13350,12.36,20231031,20200,-25.74,20230620,13350,12.36,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231129,090429,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15110,-150,5,-0.98,1419093430,93457,3.53,15260,15260,15110,19830,10690,15260,15184.43,13.15,0,-29448,15520,15390,15210,15080,14900,15455,15145,32028,4570,5000,11590,10,1,640561146,96789,-12.14,1.36,12,0.01,-1245.00,11147.00,20200,20230620,-25.20,13350,20231031,13.18,20200,-25.20,20230620,13350,13.18,20231031,20200,-25.20,20230620,13350,13.18,20231031,1.61,N,034020,5000,32028 억,,84206181,N,N,9,N,00,N
20231128,160432,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15260,300,2,2.01,39837050360,2614666,157.32,15110,15340,15030,19440,10480,14960,15235.98,13.16,0,270164,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,97750,-12.26,1.37,12,0.41,-1245.00,11147.00,20200,20230620,-24.46,13350,20231031,14.31,20200,-24.46,20230620,13350,14.31,20231031,20200,-24.46,20230620,13350,14.31,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,9,N,00,N
20231128,150405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15290,330,2,2.21,36643993490,2405559,144.74,15110,15340,15030,19440,10480,14960,15233.06,13.16,0,257098,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,97942,-12.28,1.37,12,0.38,-1245.00,11147.00,20200,20230620,-24.31,13350,20231031,14.53,20200,-24.31,20230620,13350,14.53,20231031,20200,-24.31,20230620,13350,14.53,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231128,140430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15280,320,2,2.14,32754074730,2151053,129.43,15110,15340,15030,19440,10480,14960,15227.01,13.16,0,250969,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,97878,-12.27,1.37,12,0.34,-1245.00,11147.00,20200,20230620,-24.36,13350,20231031,14.46,20200,-24.36,20230620,13350,14.46,20231031,20200,-24.36,20230620,13350,14.46,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231128,130429,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15290,330,2,2.21,29364941690,1929291,116.09,15110,15340,15030,19440,10480,14960,15220.60,13.16,0,238514,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,97942,-12.28,1.37,12,0.30,-1245.00,11147.00,20200,20230620,-24.31,13350,20231031,14.53,20200,-24.31,20230620,13350,14.53,20231031,20200,-24.31,20230620,13350,14.53,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231128,120429,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15240,280,2,1.87,24884870710,1635789,98.43,15110,15340,15030,19440,10480,14960,15212.78,13.16,0,167746,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,97622,-12.24,1.37,12,0.26,-1245.00,11147.00,20200,20230620,-24.55,13350,20231031,14.16,20200,-24.55,20230620,13350,14.16,20231031,20200,-24.55,20230620,13350,14.16,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231128,110429,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15190,230,2,1.54,21889050170,1439034,86.59,15110,15340,15030,19440,10480,14960,15210.95,13.16,0,140126,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,97301,-12.20,1.36,12,0.22,-1245.00,11147.00,20200,20230620,-24.80,13350,20231031,13.78,20200,-24.80,20230620,13350,13.78,20231031,20200,-24.80,20230620,13350,13.78,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231128,100430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15140,180,2,1.20,17617771070,1157898,69.67,15110,15340,15030,19440,10480,14960,15215.33,13.16,0,141138,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,96981,-12.16,1.36,12,0.18,-1245.00,11147.00,20200,20230620,-25.05,13350,20231031,13.41,20200,-25.05,20230620,13350,13.41,20231031,20200,-25.05,20230620,13350,13.41,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231128,090428,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15120,160,2,1.07,1760408040,116668,7.02,15110,15120,15030,19440,10480,14960,15089.14,13.16,0,23554,15226,15092,14966,14832,14706,15030,14770,32028,4480,5000,11360,10,1,640561146,96853,-12.14,1.36,12,0.02,-1245.00,11147.00,20200,20230620,-25.15,13350,20231031,13.26,20200,-25.15,20230620,13350,13.26,20231031,20200,-25.15,20230620,13350,13.26,20231031,1.62,N,034020,5000,32028 억,,84314555,N,N,57,N,00,N
20231127,160430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14960,-60,5,-0.40,24636177660,1646114,96.61,15080,15100,14840,19520,10520,15020,14966.26,13.12,55140,279024,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,95828,-12.02,1.34,12,0.26,-1245.00,11147.00,20200,20230620,-25.94,13350,20231031,12.06,20200,-25.94,20230620,13350,12.06,20231031,20200,-25.94,20230620,13350,12.06,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,57,N,00,N
20231127,150428,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14940,-80,5,-0.53,22269504240,1487900,87.32,15080,15100,14840,19520,10520,15020,14967.04,13.12,55140,235512,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,95700,-12.00,1.34,12,0.23,-1245.00,11147.00,20200,20230620,-26.04,13350,20231031,11.91,20200,-26.04,20230620,13350,11.91,20231031,20200,-26.04,20230620,13350,11.91,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231127,140432,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14880,-140,5,-0.93,20226600570,1350970,79.28,15080,15100,14840,19520,10520,15020,14971.88,13.12,55140,185223,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,95315,-11.95,1.33,12,0.21,-1245.00,11147.00,20200,20230620,-26.34,13350,20231031,11.46,20200,-26.34,20230620,13350,11.46,20231031,20200,-26.34,20230620,13350,11.46,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231127,130430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14870,-150,5,-1.00,17808050920,1188271,69.74,15080,15100,14850,19520,10520,15020,14986.50,13.12,55140,142895,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,95251,-11.94,1.33,12,0.19,-1245.00,11147.00,20200,20230620,-26.39,13350,20231031,11.39,20200,-26.39,20230620,13350,11.39,20231031,20200,-26.39,20230620,13350,11.39,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231127,120430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14910,-110,5,-0.73,15134524800,1008568,59.19,15080,15100,14880,19520,10520,15020,15005.94,13.12,55140,100655,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,95508,-11.98,1.34,12,0.16,-1245.00,11147.00,20200,20230620,-26.19,13350,20231031,11.69,20200,-26.19,20230620,13350,11.69,20231031,20200,-26.19,20230620,13350,11.69,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231127,110424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15030,10,2,0.07,10687948350,710980,41.73,15080,15100,14940,19520,10520,15020,15032.71,13.12,55140,77465,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,96276,-12.07,1.35,12,0.11,-1245.00,11147.00,20200,20230620,-25.59,13350,20231031,12.58,20200,-25.59,20230620,13350,12.58,20231031,20200,-25.59,20230620,13350,12.58,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231127,100424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15070,50,2,0.33,7079091020,470985,27.64,15080,15100,14940,19520,10520,15020,15030.41,13.12,55140,41805,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,96533,-12.10,1.35,12,0.07,-1245.00,11147.00,20200,20230620,-25.40,13350,20231031,12.88,20200,-25.40,20230620,13350,12.88,20231031,20200,-25.40,20230620,13350,12.88,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231127,090425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15030,10,2,0.07,1363475790,90661,5.32,15080,15090,15000,19520,10520,15020,15039.46,13.12,55140,1288,15260,15140,15010,14890,14760,15200,14950,32028,4500,5000,11410,10,1,640561146,96276,-12.07,1.35,12,0.01,-1245.00,11147.00,20200,20230620,-25.59,13350,20231031,12.58,20200,-25.59,20230620,13350,12.58,20231031,20200,-25.59,20230620,13350,12.58,20231031,1.64,N,034020,5000,32028 억,,84050181,N,N,3394,N,00,N
20231124,160420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,80,2,0.54,25340571950,1684343,55.66,14950,15130,14880,19420,10460,14940,15044.89,13.13,-1329,261915,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96212,-12.06,1.35,12,0.26,-1245.00,11147.00,20200,20230620,-25.64,13350,20231031,12.51,20200,-25.64,20230620,13350,12.51,20231031,20200,-25.64,20230620,13350,12.51,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3394,N,00,N
20231124,150425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,80,2,0.54,22523236820,1496746,49.46,14950,15130,14880,19420,10460,14940,15048.14,13.13,-1329,276616,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96212,-12.06,1.35,12,0.23,-1245.00,11147.00,20200,20230620,-25.64,13350,20231031,12.51,20200,-25.64,20230620,13350,12.51,20231031,20200,-25.64,20230620,13350,12.51,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231124,140427,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15020,80,2,0.54,19192913860,1275020,42.13,14950,15130,14880,19420,10460,14940,15053.03,13.13,-1329,286300,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96212,-12.06,1.35,12,0.20,-1245.00,11147.00,20200,20230620,-25.64,13350,20231031,12.51,20200,-25.64,20230620,13350,12.51,20231031,20200,-25.64,20230620,13350,12.51,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231124,130425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15060,120,2,0.80,16935126380,1124990,37.17,14950,15130,14880,19420,10460,14940,15053.58,13.13,-1329,259749,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96469,-12.10,1.35,12,0.18,-1245.00,11147.00,20200,20230620,-25.45,13350,20231031,12.81,20200,-25.45,20230620,13350,12.81,20231031,20200,-25.45,20230620,13350,12.81,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231124,120428,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15090,150,2,1.00,15172607900,1008064,33.31,14950,15130,14880,19420,10460,14940,15051.24,13.13,-1329,220413,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96661,-12.12,1.35,12,0.16,-1245.00,11147.00,20200,20230620,-25.30,13350,20231031,13.03,20200,-25.30,20230620,13350,13.03,20231031,20200,-25.30,20230620,13350,13.03,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231124,110426,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15060,120,2,0.80,13192952300,876678,28.97,14950,15130,14880,19420,10460,14940,15048.81,13.13,-1329,175856,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96469,-12.10,1.35,12,0.14,-1245.00,11147.00,20200,20230620,-25.45,13350,20231031,12.81,20200,-25.45,20230620,13350,12.81,20231031,20200,-25.45,20230620,13350,12.81,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231124,100424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15090,150,2,1.00,9608825430,639085,21.12,14950,15130,14880,19420,10460,14940,15035.29,13.13,-1329,118383,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,96661,-12.12,1.35,12,0.10,-1245.00,11147.00,20200,20230620,-25.30,13350,20231031,13.03,20200,-25.30,20230620,13350,13.03,20231031,20200,-25.30,20230620,13350,13.03,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231124,090424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14940,0,3,0.00,1365633690,91438,3.02,14950,15030,14880,19420,10460,14940,14935.08,13.13,-1329,2400,15280,15110,14910,14740,14540,15195,14825,32028,4480,5000,11350,10,1,640561146,95700,-12.00,1.34,12,0.01,-1245.00,11147.00,20200,20230620,-26.04,13350,20231031,11.91,20200,-26.04,20230620,13350,11.91,20231031,20200,-26.04,20230620,13350,11.91,20231031,1.63,N,034020,5000,32028 억,,84097009,N,N,3,N,00,N
20231123,160419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14940,330,2,2.26,44899268040,3008708,178.15,14730,15080,14710,18990,10230,14610,14923.01,13.06,0,666952,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,95700,-12.00,1.34,12,0.47,-1245.00,11147.00,20200,20230620,-26.04,13350,20231031,11.91,20200,-26.04,20230620,13350,11.91,20231031,20200,-26.04,20230620,13350,11.91,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,3,N,00,N
20231123,150434,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14900,290,2,1.98,40855078530,2738061,162.12,14730,15080,14710,18990,10230,14610,14921.17,13.06,0,602785,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,95444,-11.97,1.34,12,0.43,-1245.00,11147.00,20200,20230620,-26.24,13350,20231031,11.61,20200,-26.24,20230620,13350,11.61,20231031,20200,-26.24,20230620,13350,11.61,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231123,140428,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14930,320,2,2.19,37354416510,2503545,148.24,14730,15080,14710,18990,10230,14610,14920.61,13.06,0,563895,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,95636,-11.99,1.34,12,0.39,-1245.00,11147.00,20200,20230620,-26.09,13350,20231031,11.84,20200,-26.09,20230620,13350,11.84,20231031,20200,-26.09,20230620,13350,11.84,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231123,130430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14890,280,2,1.92,34809543330,2332963,138.13,14730,15080,14710,18990,10230,14610,14920.74,13.06,0,526476,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,95380,-11.96,1.34,12,0.36,-1245.00,11147.00,20200,20230620,-26.29,13350,20231031,11.54,20200,-26.29,20230620,13350,11.54,20231031,20200,-26.29,20230620,13350,11.54,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231123,120425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14960,350,2,2.40,32304858770,2165057,128.19,14730,15080,14710,18990,10230,14610,14921.02,13.06,0,505758,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,95828,-12.02,1.34,12,0.34,-1245.00,11147.00,20200,20230620,-25.94,13350,20231031,12.06,20200,-25.94,20230620,13350,12.06,20231031,20200,-25.94,20230620,13350,12.06,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231123,110433,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15010,400,2,2.74,28426849230,1905923,112.85,14730,15080,14710,18990,10230,14610,14915.00,13.06,0,500583,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,96148,-12.06,1.35,12,0.30,-1245.00,11147.00,20200,20230620,-25.69,13350,20231031,12.43,20200,-25.69,20230620,13350,12.43,20231031,20200,-25.69,20230620,13350,12.43,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231123,100426,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14940,330,2,2.26,15814307790,1064333,63.02,14730,14940,14710,18990,10230,14610,14858.42,13.06,0,283133,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,95700,-12.00,1.34,12,0.17,-1245.00,11147.00,20200,20230620,-26.04,13350,20231031,11.91,20200,-26.04,20230620,13350,11.91,20231031,20200,-26.04,20230620,13350,11.91,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231123,090422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14800,190,2,1.30,3587511800,242588,14.36,14730,14870,14710,18990,10230,14610,14788.50,13.06,0,57675,14930,14770,14610,14450,14290,14690,14370,32028,4380,5000,11100,10,1,640561146,94803,-11.89,1.33,12,0.04,-1245.00,11147.00,20200,20230620,-26.73,13350,20231031,10.86,20200,-26.73,20230620,13350,10.86,20231031,20200,-26.73,20230620,13350,10.86,20231031,1.64,N,034020,5000,32028 억,,83635140,N,N,0,N,00,N
20231122,160411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14610,-80,5,-0.54,24438021450,1674648,83.39,14750,14770,14450,19090,10290,14690,14592.83,13.06,0,38720,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93586,-11.73,1.31,12,0.26,-1245.00,11147.00,20200,20230620,-27.67,13350,20231031,9.44,20200,-27.67,20230620,13350,9.44,20231031,20200,-27.67,20230620,13350,9.44,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,150420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14630,-60,5,-0.41,22676894230,1554153,77.39,14750,14770,14450,19090,10290,14690,14591.06,13.06,0,1370,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93714,-11.75,1.31,12,0.24,-1245.00,11147.00,20200,20230620,-27.57,13350,20231031,9.59,20200,-27.57,20230620,13350,9.59,20231031,20200,-27.57,20230620,13350,9.59,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,140413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14660,-30,5,-0.20,20162150680,1382397,68.83,14750,14770,14450,19090,10290,14690,14584.80,13.06,0,-24974,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93906,-11.78,1.32,12,0.22,-1245.00,11147.00,20200,20230620,-27.43,13350,20231031,9.81,20200,-27.43,20230620,13350,9.81,20231031,20200,-27.43,20230620,13350,9.81,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,130429,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14630,-60,5,-0.41,18474473380,1267179,63.10,14750,14770,14450,19090,10290,14690,14579.08,13.06,0,-58570,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93714,-11.75,1.31,12,0.20,-1245.00,11147.00,20200,20230620,-27.57,13350,20231031,9.59,20200,-27.57,20230620,13350,9.59,20231031,20200,-27.57,20230620,13350,9.59,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,120430,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14610,-80,5,-0.54,17026288470,1168164,58.17,14750,14770,14450,19090,10290,14690,14575.10,13.06,0,-81409,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93586,-11.73,1.31,12,0.18,-1245.00,11147.00,20200,20230620,-27.67,13350,20231031,9.44,20200,-27.67,20230620,13350,9.44,20231031,20200,-27.67,20230620,13350,9.44,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,110445,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14570,-120,5,-0.82,15116712120,1037299,51.65,14750,14770,14450,19090,10290,14690,14572.97,13.06,0,-114460,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93330,-11.70,1.31,12,0.16,-1245.00,11147.00,20200,20230620,-27.87,13350,20231031,9.14,20200,-27.87,20230620,13350,9.14,20231031,20200,-27.87,20230620,13350,9.14,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,100435,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14550,-140,5,-0.95,12682044670,870249,43.33,14750,14770,14450,19090,10290,14690,14572.68,13.06,0,-142866,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93202,-11.69,1.31,12,0.14,-1245.00,11147.00,20200,20230620,-27.97,13350,20231031,8.99,20200,-27.97,20230620,13350,8.99,20231031,20200,-27.97,20230620,13350,8.99,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231122,090413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14640,-50,5,-0.34,2587315150,175947,8.76,14750,14770,14600,19090,10290,14690,14705.22,13.06,0,-46854,14916,14802,14666,14552,14416,14735,14485,32028,4400,5000,11160,10,1,640561146,93778,-11.76,1.31,12,0.03,-1245.00,11147.00,20200,20230620,-27.52,13350,20231031,9.66,20200,-27.52,20230620,13350,9.66,20231031,20200,-27.52,20230620,13350,9.66,20231031,1.65,N,034020,5000,32028 억,,83635450,N,N,4331,N,00,N
20231121,160416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14690,10,2,0.07,29360806300,1996413,116.90,14700,14780,14530,19080,10280,14680,14706.91,13.03,0,271081,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94098,-11.80,1.32,12,0.31,-1245.00,11147.00,20200,20230620,-27.28,13350,20231031,10.04,20200,-27.28,20230620,13350,10.04,20231031,20200,-27.28,20230620,13350,10.04,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,4331,N,00,N
20231121,150417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14720,40,2,0.27,26537159950,1804285,105.65,14700,14780,14530,19080,10280,14680,14707.97,13.03,0,274182,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94291,-11.82,1.32,12,0.28,-1245.00,11147.00,20200,20230620,-27.13,13350,20231031,10.26,20200,-27.13,20230620,13350,10.26,20231031,20200,-27.13,20230620,13350,10.26,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231121,140411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14730,50,2,0.34,23056137940,1567718,91.80,14700,14780,14530,19080,10280,14680,14706.94,13.03,0,257870,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94355,-11.83,1.32,12,0.24,-1245.00,11147.00,20200,20230620,-27.08,13350,20231031,10.34,20200,-27.08,20230620,13350,10.34,20231031,20200,-27.08,20230620,13350,10.34,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231121,130411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14720,40,2,0.27,19335961910,1315426,77.03,14700,14770,14530,19080,10280,14680,14699.50,13.03,0,205398,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94291,-11.82,1.32,12,0.21,-1245.00,11147.00,20200,20230620,-27.13,13350,20231031,10.26,20200,-27.13,20230620,13350,10.26,20231031,20200,-27.13,20230620,13350,10.26,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231121,120410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14730,50,2,0.34,16942183120,1152864,67.51,14700,14770,14530,19080,10280,14680,14695.84,13.03,0,157549,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94355,-11.83,1.32,12,0.18,-1245.00,11147.00,20200,20230620,-27.08,13350,20231031,10.34,20200,-27.08,20230620,13350,10.34,20231031,20200,-27.08,20230620,13350,10.34,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231121,110409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14730,50,2,0.34,14435251620,982585,57.54,14700,14770,14530,19080,10280,14680,14691.18,13.03,0,118026,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94355,-11.83,1.32,12,0.15,-1245.00,11147.00,20200,20230620,-27.08,13350,20231031,10.34,20200,-27.08,20230620,13350,10.34,20231031,20200,-27.08,20230620,13350,10.34,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231121,100400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14700,20,2,0.14,10260113870,699233,40.95,14700,14750,14530,19080,10280,14680,14673.31,13.03,0,68368,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,94162,-11.81,1.32,12,0.11,-1245.00,11147.00,20200,20230620,-27.23,13350,20231031,10.11,20200,-27.23,20230620,13350,10.11,20231031,20200,-27.23,20230620,13350,10.11,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231121,090405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14580,-100,5,-0.68,2248464610,153899,9.01,14700,14700,14530,19080,10280,14680,14606.39,13.03,0,-13166,14993,14836,14563,14406,14133,14915,14485,32028,4400,5000,11150,10,1,640561146,93394,-11.71,1.31,12,0.02,-1245.00,11147.00,20200,20230620,-27.82,13350,20231031,9.21,20200,-27.82,20230620,13350,9.21,20231031,20200,-27.82,20230620,13350,9.21,20231031,1.64,N,034020,5000,32028 억,,83484995,N,N,217,N,00,N
20231120,160407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14680,290,2,2.02,24757712950,1694478,122.17,14370,14720,14290,18700,10080,14390,14610.67,13.01,0,345022,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,94034,-11.79,1.32,12,0.26,-1245.00,11147.00,20200,20230620,-27.33,13350,20231031,9.96,20200,-27.33,20230620,13350,9.96,20231031,20200,-27.33,20230620,13350,9.96,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,217,N,00,N
20231120,150410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14680,290,2,2.02,22495676790,1540347,111.06,14370,14720,14290,18700,10080,14390,14604.40,13.01,0,298722,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,94034,-11.79,1.32,12,0.24,-1245.00,11147.00,20200,20230620,-27.33,13350,20231031,9.96,20200,-27.33,20230620,13350,9.96,20231031,20200,-27.33,20230620,13350,9.96,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231120,140410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14670,280,2,1.95,19677010150,1348145,97.20,14370,14720,14290,18700,10080,14390,14595.74,13.01,0,280634,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,93970,-11.78,1.32,12,0.21,-1245.00,11147.00,20200,20230620,-27.38,13350,20231031,9.89,20200,-27.38,20230620,13350,9.89,20231031,20200,-27.38,20230620,13350,9.89,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231120,130408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14670,280,2,1.95,16888712670,1158388,83.52,14370,14720,14290,18700,10080,14390,14579.63,13.01,0,228413,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,93970,-11.78,1.32,12,0.18,-1245.00,11147.00,20200,20230620,-27.38,13350,20231031,9.89,20200,-27.38,20230620,13350,9.89,20231031,20200,-27.38,20230620,13350,9.89,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231120,120408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14630,240,2,1.67,12660734230,870268,62.75,14370,14660,14290,18700,10080,14390,14548.23,13.01,0,80529,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,93714,-11.75,1.31,12,0.14,-1245.00,11147.00,20200,20230620,-27.57,13350,20231031,9.59,20200,-27.57,20230620,13350,9.59,20231031,20200,-27.57,20230620,13350,9.59,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231120,110407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14620,230,2,1.60,10954508420,753552,54.33,14370,14660,14290,18700,10080,14390,14537.32,13.01,0,60393,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,93650,-11.74,1.31,12,0.12,-1245.00,11147.00,20200,20230620,-27.62,13350,20231031,9.51,20200,-27.62,20230620,13350,9.51,20231031,20200,-27.62,20230620,13350,9.51,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231120,100406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14630,240,2,1.67,7949338120,547975,39.51,14370,14630,14290,18700,10080,14390,14506.93,13.01,0,56325,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,93714,-11.75,1.31,12,0.09,-1245.00,11147.00,20200,20230620,-27.57,13350,20231031,9.59,20200,-27.57,20230620,13350,9.59,20231031,20200,-27.57,20230620,13350,9.59,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231120,090409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14380,-10,5,-0.07,1171699180,81569,5.88,14370,14450,14290,18700,10080,14390,14364.26,13.01,0,819,14730,14560,14450,14280,14170,14505,14225,32028,4310,5000,10930,10,1,640561146,92113,-11.55,1.29,12,0.01,-1245.00,11147.00,20200,20230620,-28.81,13350,20231031,7.72,20200,-28.81,20230620,13350,7.72,20231031,20200,-28.81,20230620,13350,7.72,20231031,1.64,N,034020,5000,32028 억,,83315774,N,N,1473,N,00,N
20231117,160416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14390,-210,5,-1.44,19833835270,1374038,85.13,14610,14620,14340,18980,10220,14600,14434.68,13.02,23904,-116582,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92177,-11.56,1.29,12,0.21,-1245.00,11147.00,20200,20230620,-28.76,13350,20231031,7.79,20200,-28.76,20230620,13350,7.79,20231031,20200,-28.76,20230620,13350,7.79,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,1473,N,00,N
20231117,150419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14380,-220,5,-1.51,17747918950,1229091,76.15,14610,14620,14340,18980,10220,14600,14439.71,13.02,23904,-99305,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92113,-11.55,1.29,12,0.19,-1245.00,11147.00,20200,20230620,-28.81,13350,20231031,7.72,20200,-28.81,20230620,13350,7.72,20231031,20200,-28.81,20230620,13350,7.72,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231117,140418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14440,-160,5,-1.10,13219676210,914462,56.66,14610,14620,14400,18980,10220,14600,14456.04,13.02,23904,-3948,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92497,-11.60,1.30,12,0.14,-1245.00,11147.00,20200,20230620,-28.51,13350,20231031,8.16,20200,-28.51,20230620,13350,8.16,20231031,20200,-28.51,20230620,13350,8.16,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231117,130416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14430,-170,5,-1.16,11364605760,785843,48.69,14610,14620,14400,18980,10220,14600,14461.46,13.02,23904,24241,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92433,-11.59,1.29,12,0.12,-1245.00,11147.00,20200,20230620,-28.56,13350,20231031,8.09,20200,-28.56,20230620,13350,8.09,20231031,20200,-28.56,20230620,13350,8.09,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231117,120416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14480,-120,5,-0.82,9625897370,665411,41.23,14610,14620,14400,18980,10220,14600,14465.85,13.02,23904,46606,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92753,-11.63,1.30,12,0.10,-1245.00,11147.00,20200,20230620,-28.32,13350,20231031,8.46,20200,-28.32,20230620,13350,8.46,20231031,20200,-28.32,20230620,13350,8.46,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231117,110418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14440,-160,5,-1.10,8055047670,557002,34.51,14610,14620,14400,18980,10220,14600,14461.13,13.02,23904,13673,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92497,-11.60,1.30,12,0.09,-1245.00,11147.00,20200,20230620,-28.51,13350,20231031,8.16,20200,-28.51,20230620,13350,8.16,20231031,20200,-28.51,20230620,13350,8.16,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231117,100417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14470,-130,5,-0.89,6090479490,421151,26.09,14610,14620,14400,18980,10220,14600,14461.11,13.02,23904,-1435,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92689,-11.62,1.30,12,0.07,-1245.00,11147.00,20200,20230620,-28.37,13350,20231031,8.39,20200,-28.37,20230620,13350,8.39,20231031,20200,-28.37,20230620,13350,8.39,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231117,090418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14440,-160,5,-1.10,1148324360,79082,4.90,14610,14620,14410,18980,10220,14600,14519.44,13.02,23904,-9901,14833,14716,14623,14506,14413,14670,14460,32028,4380,5000,11090,10,1,640561146,92497,-11.60,1.30,12,0.01,-1245.00,11147.00,20200,20230620,-28.51,13350,20231031,8.16,20200,-28.51,20230620,13350,8.16,20231031,20200,-28.51,20230620,13350,8.16,20231031,1.67,N,034020,5000,32028 억,,83381906,N,N,570,N,00,N
20231116,160416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14620,-40,5,-0.27,21456560300,1466703,57.34,14700,14740,14530,19050,10270,14660,14629.11,13.00,0,54164,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93650,-11.74,1.31,12,0.23,-1245.00,11147.00,20200,20230620,-27.62,13350,20231031,9.51,20200,-27.62,20230620,13350,9.51,20231031,20200,-27.62,20230620,13350,9.51,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,150415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14650,-10,5,-0.07,18894615900,1291559,50.50,14700,14740,14530,19050,10270,14660,14629.31,13.00,0,39087,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93842,-11.77,1.31,12,0.20,-1245.00,11147.00,20200,20230620,-27.48,13350,20231031,9.74,20200,-27.48,20230620,13350,9.74,20231031,20200,-27.48,20230620,13350,9.74,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,140408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14660,0,3,0.00,16956141110,1159266,45.32,14700,14740,14530,19050,10270,14660,14626.62,13.00,0,35330,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93906,-11.78,1.32,12,0.18,-1245.00,11147.00,20200,20230620,-27.43,13350,20231031,9.81,20200,-27.43,20230620,13350,9.81,20231031,20200,-27.43,20230620,13350,9.81,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,130415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14580,-80,5,-0.55,14701662950,1005051,39.30,14700,14740,14530,19050,10270,14660,14627.78,13.00,0,8187,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93394,-11.71,1.31,12,0.16,-1245.00,11147.00,20200,20230620,-27.82,13350,20231031,9.21,20200,-27.82,20230620,13350,9.21,20231031,20200,-27.82,20230620,13350,9.21,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,120416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14620,-40,5,-0.27,12407932250,847612,33.14,14700,14740,14530,19050,10270,14660,14638.69,13.00,0,-2963,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93650,-11.74,1.31,12,0.13,-1245.00,11147.00,20200,20230620,-27.62,13350,20231031,9.51,20200,-27.62,20230620,13350,9.51,20231031,20200,-27.62,20230620,13350,9.51,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,110414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14540,-120,5,-0.82,9498217150,648592,25.36,14700,14740,14530,19050,10270,14660,14644.36,13.00,0,-30077,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93138,-11.68,1.30,12,0.10,-1245.00,11147.00,20200,20230620,-28.02,13350,20231031,8.91,20200,-28.02,20230620,13350,8.91,20231031,20200,-28.02,20230620,13350,8.91,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,100413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14610,-50,5,-0.34,2123118410,145136,5.67,14700,14700,14560,19050,10270,14660,14628.48,13.00,0,-44016,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93586,-11.73,1.31,12,0.02,-1245.00,11147.00,20200,20230620,-27.67,13350,20231031,9.44,20200,-27.67,20230620,13350,9.44,20231031,20200,-27.67,20230620,13350,9.44,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231116,090413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14660,0,3,0.00,0,0,0.00,0,0,0,19050,10270,14660,0.00,13.00,0,0,14860,14760,14560,14460,14260,14810,14510,32028,4390,5000,11140,10,1,640561146,93906,-11.78,1.32,12,0.00,-1245.00,11147.00,20200,20230620,-27.43,13350,20231031,9.81,20200,-27.43,20230620,13350,9.81,20231031,20200,-27.43,20230620,13350,9.81,20231031,1.68,N,034020,5000,32028 억,,83295941,N,N,0,N,00,N
20231115,160351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14660,450,2,3.17,36812825040,2532355,139.78,14450,14660,14360,18470,9950,14210,14536.63,12.97,0,514258,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,93906,-11.78,1.32,12,0.40,-1245.00,11147.00,20200,20230620,-27.43,13350,20231031,9.81,20200,-27.43,20230620,13350,9.81,20231031,20200,-27.43,20230620,13350,9.81,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,150419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14580,370,2,2.60,32629140160,2246363,124.00,14450,14630,14360,18470,9950,14210,14525.32,12.97,0,354768,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,93394,-11.71,1.31,12,0.35,-1245.00,11147.00,20200,20230620,-27.82,13350,20231031,9.21,20200,-27.82,20230620,13350,9.21,20231031,20200,-27.82,20230620,13350,9.21,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,140421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14510,300,2,2.11,28915334650,1990982,109.90,14450,14630,14360,18470,9950,14210,14523.15,12.97,0,346721,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,92945,-11.65,1.30,12,0.31,-1245.00,11147.00,20200,20230620,-28.17,13350,20231031,8.69,20200,-28.17,20230620,13350,8.69,20231031,20200,-28.17,20230620,13350,8.69,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,130420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14550,340,2,2.39,26280402940,1809894,99.90,14450,14630,14360,18470,9950,14210,14520.41,12.97,0,335603,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,93202,-11.69,1.31,12,0.28,-1245.00,11147.00,20200,20230620,-27.97,13350,20231031,8.99,20200,-27.97,20230620,13350,8.99,20231031,20200,-27.97,20230620,13350,8.99,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,120422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14610,400,2,2.81,24163811160,1664665,91.89,14450,14630,14360,18470,9950,14210,14515.72,12.97,0,310606,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,93586,-11.73,1.31,12,0.26,-1245.00,11147.00,20200,20230620,-27.67,13350,20231031,9.44,20200,-27.67,20230620,13350,9.44,20231031,20200,-27.67,20230620,13350,9.44,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,110423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14580,370,2,2.60,20804891550,1434565,79.19,14450,14630,14360,18470,9950,14210,14502.58,12.97,0,255745,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,93394,-11.71,1.31,12,0.22,-1245.00,11147.00,20200,20230620,-27.82,13350,20231031,9.21,20200,-27.82,20230620,13350,9.21,20231031,20200,-27.82,20230620,13350,9.21,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,100421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14490,280,2,1.97,13008703810,899586,49.66,14450,14570,14360,18470,9950,14210,14460.77,12.97,0,102359,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,92817,-11.64,1.30,12,0.14,-1245.00,11147.00,20200,20230620,-28.27,13350,20231031,8.54,20200,-28.27,20230620,13350,8.54,20231031,20200,-28.27,20230620,13350,8.54,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231115,090417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14370,160,2,1.13,2869236390,198574,10.96,14450,14570,14360,18470,9950,14210,14449.20,12.97,0,16952,14483,14346,14073,13936,13663,14415,14005,32028,4260,5000,10790,10,1,640561146,92049,-11.54,1.29,12,0.03,-1245.00,11147.00,20200,20230620,-28.86,13350,20231031,7.64,20200,-28.86,20230620,13350,7.64,20231031,20200,-28.86,20230620,13350,7.64,20231031,1.68,N,034020,5000,32028 억,,83070078,N,N,91834,N,00,N
20231114,160414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14210,490,2,3.57,25209735050,1799059,106.00,13860,14210,13800,17830,9610,13720,14012.30,12.91,-664,322524,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,91024,-11.41,1.27,12,0.28,-1245.00,11147.00,20200,20230620,-29.65,13350,20231031,6.44,20200,-29.65,20230620,13350,6.44,20231031,20200,-29.65,20230620,13350,6.44,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,91834,N,00,N
20231114,150414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14150,430,2,3.13,22324664320,1595621,94.01,13860,14160,13800,17830,9610,13720,13991.21,12.91,-664,295579,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,90639,-11.37,1.27,12,0.25,-1245.00,11147.00,20200,20230620,-29.95,13350,20231031,5.99,20200,-29.95,20230620,13350,5.99,20231031,20200,-29.95,20230620,13350,5.99,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231114,140414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14140,420,2,3.06,20163417400,1442762,85.00,13860,14150,13800,17830,9610,13720,13975.57,12.91,-664,281008,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,90575,-11.36,1.27,12,0.23,-1245.00,11147.00,20200,20230620,-30.00,13350,20231031,5.92,20200,-30.00,20230620,13350,5.92,20231031,20200,-30.00,20230620,13350,5.92,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231114,130416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14030,310,2,2.26,15836684750,1135956,66.93,13860,14040,13800,17830,9610,13720,13941.29,12.91,-664,192491,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,89871,-11.27,1.26,12,0.18,-1245.00,11147.00,20200,20230620,-30.54,13350,20231031,5.09,20200,-30.54,20230620,13350,5.09,20231031,20200,-30.54,20230620,13350,5.09,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231114,120415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14000,280,2,2.04,14033462720,1007133,59.34,13860,14040,13800,17830,9610,13720,13934.07,12.91,-664,165139,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,89679,-11.24,1.26,12,0.16,-1245.00,11147.00,20200,20230620,-30.69,13350,20231031,4.87,20200,-30.69,20230620,13350,4.87,20231031,20200,-30.69,20230620,13350,4.87,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231114,110419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13990,270,2,1.97,12218978680,877432,51.70,13860,14040,13800,17830,9610,13720,13925.84,12.91,-664,140013,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,89615,-11.24,1.26,12,0.14,-1245.00,11147.00,20200,20230620,-30.74,13350,20231031,4.79,20200,-30.74,20230620,13350,4.79,20231031,20200,-30.74,20230620,13350,4.79,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231114,100415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13970,250,2,1.82,8139404090,585514,34.50,13860,13970,13800,17830,9610,13720,13901.30,12.91,-664,83177,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,89486,-11.22,1.25,12,0.09,-1245.00,11147.00,20200,20230620,-30.84,13350,20231031,4.64,20200,-30.84,20230620,13350,4.64,20231031,20200,-30.84,20230620,13350,4.64,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231114,090412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13850,130,2,0.95,1156811090,83459,4.92,13860,13910,13800,17830,9610,13720,13860.85,12.91,-664,2355,14173,13946,13813,13586,13453,13880,13520,32028,4110,5000,10420,10,1,640561146,88718,-11.12,1.24,12,0.01,-1245.00,11147.00,20200,20230620,-31.44,13350,20231031,3.75,20200,-31.44,20230620,13350,3.75,20231031,20200,-31.44,20230620,13350,3.75,20231031,1.69,N,034020,5000,32028 억,,82691851,N,N,106233,N,00,N
20231113,160410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13720,-120,5,-0.87,23155245200,1679497,102.65,13980,14040,13680,17990,9690,13840,13787.07,12.90,0,-49524,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,87885,-11.02,1.23,12,0.26,-1245.00,11147.00,20200,20230620,-32.08,13350,20231031,2.77,20200,-32.08,20230620,13350,2.77,20231031,20200,-32.08,20230620,13350,2.77,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,106233,N,00,N
20231113,150409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13730,-110,5,-0.79,20566227670,1490856,91.12,13980,14040,13680,17990,9690,13840,13794.90,12.90,0,-78171,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,87949,-11.03,1.23,12,0.23,-1245.00,11147.00,20200,20230620,-32.03,13350,20231031,2.85,20200,-32.03,20230620,13350,2.85,20231031,20200,-32.03,20230620,13350,2.85,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231113,140407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13700,-140,5,-1.01,17581724450,1273940,77.86,13980,14040,13680,17990,9690,13840,13801.05,12.90,0,-86381,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,87757,-11.00,1.23,12,0.20,-1245.00,11147.00,20200,20230620,-32.18,13350,20231031,2.62,20200,-32.18,20230620,13350,2.62,20231031,20200,-32.18,20230620,13350,2.62,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231113,130406,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13710,-130,5,-0.94,15049599460,1089137,66.57,13980,14040,13680,17990,9690,13840,13817.90,12.90,0,-71182,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,87821,-11.01,1.23,12,0.17,-1245.00,11147.00,20200,20230620,-32.13,13350,20231031,2.70,20200,-32.13,20230620,13350,2.70,20231031,20200,-32.13,20230620,13350,2.70,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231113,120407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13690,-150,5,-1.08,12792532370,924373,56.50,13980,14040,13690,17990,9690,13840,13839.14,12.90,0,-70478,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,87693,-11.00,1.23,12,0.14,-1245.00,11147.00,20200,20230620,-32.23,13350,20231031,2.55,20200,-32.23,20230620,13350,2.55,20231031,20200,-32.23,20230620,13350,2.55,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231113,110405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13830,-10,5,-0.07,9183242170,661619,40.44,13980,14040,13730,17990,9690,13840,13879.99,12.90,0,-9831,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,88590,-11.11,1.24,12,0.10,-1245.00,11147.00,20200,20230620,-31.53,13350,20231031,3.60,20200,-31.53,20230620,13350,3.60,20231031,20200,-31.53,20230620,13350,3.60,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231113,100405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13870,30,2,0.22,5566310910,399449,24.41,13980,14040,13840,17990,9690,13840,13935.10,12.90,0,-5791,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,88846,-11.14,1.24,12,0.06,-1245.00,11147.00,20200,20230620,-31.34,13350,20231031,3.90,20200,-31.34,20230620,13350,3.90,20231031,20200,-31.34,20230620,13350,3.90,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231113,090407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13960,120,2,0.87,1491888210,106659,6.52,13980,14040,13950,17990,9690,13840,13988.19,12.90,0,236,14020,13930,13850,13760,13680,13890,13720,32028,4150,5000,10510,10,1,640561146,89422,-11.21,1.25,12,0.02,-1245.00,11147.00,20200,20230620,-30.89,13350,20231031,4.57,20200,-30.89,20230620,13350,4.57,20231031,20200,-30.89,20230620,13350,4.57,20231031,1.67,N,034020,5000,32028 억,,82625839,N,N,4,N,00,N
20231110,160425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13840,-270,5,-1.91,22294894130,1610736,46.67,13850,13940,13770,18340,9880,14110,13841.43,12.87,0,118141,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88654,-11.12,1.24,12,0.25,-1245.00,11147.00,20200,20230620,-31.49,13350,20231031,3.67,20200,-31.49,20230620,13350,3.67,20231031,20200,-31.49,20230620,13350,3.67,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,4,N,00,N
20231110,150414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13830,-280,5,-1.98,20292323110,1465963,42.48,13850,13940,13770,18340,9880,14110,13842.31,12.87,0,98976,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88590,-11.11,1.24,12,0.23,-1245.00,11147.00,20200,20230620,-31.53,13350,20231031,3.60,20200,-31.53,20230620,13350,3.60,20231031,20200,-31.53,20230620,13350,3.60,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231110,140410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13840,-270,5,-1.91,16927729750,1222544,35.42,13850,13940,13770,18340,9880,14110,13846.31,12.87,0,77278,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88654,-11.12,1.24,12,0.19,-1245.00,11147.00,20200,20230620,-31.49,13350,20231031,3.67,20200,-31.49,20230620,13350,3.67,20231031,20200,-31.49,20230620,13350,3.67,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231110,130412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13810,-300,5,-2.13,14980533190,1081911,31.35,13850,13940,13770,18340,9880,14110,13846.36,12.87,0,72602,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88461,-11.09,1.24,12,0.17,-1245.00,11147.00,20200,20230620,-31.63,13350,20231031,3.45,20200,-31.63,20230620,13350,3.45,20231031,20200,-31.63,20230620,13350,3.45,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231110,120411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13800,-310,5,-2.20,13070080490,943633,27.34,13850,13940,13770,18340,9880,14110,13850.80,12.87,0,66085,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88397,-11.08,1.24,12,0.15,-1245.00,11147.00,20200,20230620,-31.68,13350,20231031,3.37,20200,-31.68,20230620,13350,3.37,20231031,20200,-31.68,20230620,13350,3.37,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231110,110408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13850,-260,5,-1.84,10361648370,747664,21.66,13850,13940,13770,18340,9880,14110,13858.69,12.87,0,70613,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88718,-11.12,1.24,12,0.12,-1245.00,11147.00,20200,20230620,-31.44,13350,20231031,3.75,20200,-31.44,20230620,13350,3.75,20231031,20200,-31.44,20230620,13350,3.75,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231110,100410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13910,-200,5,-1.42,8074141370,582653,16.88,13850,13940,13770,18340,9880,14110,13857.53,12.87,0,50748,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,89102,-11.17,1.25,12,0.09,-1245.00,11147.00,20200,20230620,-31.14,13350,20231031,4.19,20200,-31.14,20230620,13350,4.19,20231031,20200,-31.14,20230620,13350,4.19,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231110,090404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13890,-220,5,-1.56,2501149980,180810,5.24,13850,13920,13770,18340,9880,14110,13832.98,12.87,0,3999,14570,14340,14180,13950,13790,14260,13870,32028,4230,5000,10720,10,1,640561146,88974,-11.16,1.25,12,0.03,-1245.00,11147.00,20200,20230620,-31.24,13350,20231031,4.04,20200,-31.24,20230620,13350,4.04,20231031,20200,-31.24,20230620,13350,4.04,20231031,1.67,N,034020,5000,32028 억,,82437622,N,N,0,N,00,N
20231109,160400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14110,-440,5,-3.02,48301251360,3414958,150.02,14290,14410,14020,18910,10190,14550,14144.04,12.84,0,-94313,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,90383,-11.33,1.27,12,0.53,-1245.00,11147.00,20200,20230620,-30.15,13350,20231031,5.69,20200,-30.15,20230620,13350,5.69,20231031,20200,-30.15,20230620,13350,5.69,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,150402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14080,-470,5,-3.23,40878808760,2888657,126.90,14290,14410,14020,18910,10190,14550,14151.47,12.84,0,57542,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,90191,-11.31,1.26,12,0.45,-1245.00,11147.00,20200,20230620,-30.30,13350,20231031,5.47,20200,-30.30,20230620,13350,5.47,20231031,20200,-30.30,20230620,13350,5.47,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,140400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14050,-500,5,-3.44,35352873440,2496335,109.66,14290,14410,14020,18910,10190,14550,14161.88,12.84,0,7299,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,89999,-11.29,1.26,12,0.39,-1245.00,11147.00,20200,20230620,-30.45,13350,20231031,5.24,20200,-30.45,20230620,13350,5.24,20231031,20200,-30.45,20230620,13350,5.24,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,130402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14040,-510,5,-3.51,30692662090,2164694,95.10,14290,14410,14020,18910,10190,14550,14178.72,12.84,0,7618,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,89935,-11.28,1.26,12,0.34,-1245.00,11147.00,20200,20230620,-30.50,13350,20231031,5.17,20200,-30.50,20230620,13350,5.17,20231031,20200,-30.50,20230620,13350,5.17,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,120403,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14070,-480,5,-3.30,25432141050,1790204,78.64,14290,14410,14050,18910,10190,14550,14206.24,12.84,0,10352,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,90127,-11.30,1.26,12,0.28,-1245.00,11147.00,20200,20230620,-30.35,13350,20231031,5.39,20200,-30.35,20230620,13350,5.39,20231031,20200,-30.35,20230620,13350,5.39,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,110402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14180,-370,5,-2.54,17271955440,1211562,53.22,14290,14410,14150,18910,10190,14550,14255.89,12.84,0,10816,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,90832,-11.39,1.27,12,0.19,-1245.00,11147.00,20200,20230620,-29.80,13350,20231031,6.22,20200,-29.80,20230620,13350,6.22,20231031,20200,-29.80,20230620,13350,6.22,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,100359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14230,-320,5,-2.20,11722208090,821291,36.08,14290,14410,14170,18910,10190,14550,14272.84,12.84,0,-2309,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,91152,-11.43,1.28,12,0.13,-1245.00,11147.00,20200,20230620,-29.55,13350,20231031,6.59,20200,-29.55,20230620,13350,6.59,20231031,20200,-29.55,20230620,13350,6.59,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231109,090400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14280,-270,5,-1.86,3034323270,212361,9.33,14290,14410,14230,18910,10190,14550,14288.27,12.84,0,-17854,15003,14776,14623,14396,14243,14700,14320,32028,4360,5000,11050,10,1,640561146,91472,-11.47,1.28,12,0.03,-1245.00,11147.00,20200,20230620,-29.31,13350,20231031,6.97,20200,-29.31,20230620,13350,6.97,20231031,20200,-29.31,20230620,13350,6.97,20231031,1.64,N,034020,5000,32028 억,,82269708,N,N,172,N,00,N
20231108,160357,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14550,-30,5,-0.21,33075048210,2260905,62.96,14610,14850,14470,18950,10210,14580,14629.14,12.79,0,-102267,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,93202,-11.69,1.31,12,0.35,-1245.00,11147.00,20200,20230620,-27.97,13350,20231031,8.99,20200,-27.97,20230620,13350,8.99,20231031,20200,-27.97,20230620,13350,8.99,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,172,N,00,N
20231108,150401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14490,-90,5,-0.62,30114988810,2056932,57.28,14610,14850,14490,18950,10210,14580,14640.73,12.79,0,-136081,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,92817,-11.64,1.30,12,0.32,-1245.00,11147.00,20200,20230620,-28.27,13350,20231031,8.54,20200,-28.27,20230620,13350,8.54,20231031,20200,-28.27,20230620,13350,8.54,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231108,140359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14610,30,2,0.21,25013572330,1706116,47.51,14610,14850,14520,18950,10210,14580,14661.12,12.79,0,-79056,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,93586,-11.73,1.31,12,0.27,-1245.00,11147.00,20200,20230620,-27.67,13350,20231031,9.44,20200,-27.67,20230620,13350,9.44,20231031,20200,-27.67,20230620,13350,9.44,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231108,130359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14540,-40,5,-0.27,21941205090,1495677,41.65,14610,14850,14520,18950,10210,14580,14669.75,12.79,0,-62399,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,93138,-11.68,1.30,12,0.23,-1245.00,11147.00,20200,20230620,-28.02,13350,20231031,8.91,20200,-28.02,20230620,13350,8.91,20231031,20200,-28.02,20230620,13350,8.91,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231108,120400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14600,20,2,0.14,19029089780,1295545,36.08,14610,14850,14560,18950,10210,14580,14688.10,12.79,0,-734,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,93522,-11.73,1.31,12,0.20,-1245.00,11147.00,20200,20230620,-27.72,13350,20231031,9.36,20200,-27.72,20230620,13350,9.36,20231031,20200,-27.72,20230620,13350,9.36,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231108,110358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14580,0,3,0.00,15843896370,1077447,30.01,14610,14850,14560,18950,10210,14580,14705.04,12.79,0,42828,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,93394,-11.71,1.31,12,0.17,-1245.00,11147.00,20200,20230620,-27.82,13350,20231031,9.21,20200,-27.82,20230620,13350,9.21,20231031,20200,-27.82,20230620,13350,9.21,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231108,100359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14660,80,2,0.55,11742370910,796783,22.19,14610,14850,14600,18950,10210,14580,14737.23,12.79,0,67374,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,93906,-11.78,1.32,12,0.12,-1245.00,11147.00,20200,20230620,-27.43,13350,20231031,9.81,20200,-27.43,20230620,13350,9.81,20231031,20200,-27.43,20230620,13350,9.81,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231108,090358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14820,240,2,1.65,3593962310,243682,6.79,14610,14850,14600,18950,10210,14580,14748.59,12.79,0,122527,15293,14936,14643,14286,13993,14790,14140,32028,4370,5000,11080,10,1,640561146,94931,-11.90,1.33,12,0.04,-1245.00,11147.00,20200,20230620,-26.63,13350,20231031,11.01,20200,-26.63,20230620,13350,11.01,20231031,20200,-26.63,20230620,13350,11.01,20231031,1.64,N,034020,5000,32028 억,,81959205,N,N,1971,N,00,N
20231107,160359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14580,-420,5,-2.80,52233524360,3567814,67.69,15000,15000,14350,19500,10500,15000,14640.23,12.82,0,-24628,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,93394,-11.71,1.31,12,0.56,-1245.00,11147.00,20200,20230620,-27.82,13350,20231031,9.21,20200,-27.82,20230620,13350,9.21,20231031,20200,-27.82,20230620,13350,9.21,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1968,N,00,N
20231107,150359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14550,-450,5,-3.00,49166857560,3357361,63.70,15000,15000,14350,19500,10500,15000,14644.47,12.82,0,-27837,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,93202,-11.69,1.31,12,0.52,-1245.00,11147.00,20200,20230620,-27.97,13350,20231031,8.99,20200,-27.97,20230620,13350,8.99,20231031,20200,-27.97,20230620,13350,8.99,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231107,140402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14460,-540,5,-3.60,45007700210,3070027,58.24,15000,15000,14350,19500,10500,15000,14660.33,12.82,0,-11730,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,92625,-11.61,1.30,12,0.48,-1245.00,11147.00,20200,20230620,-28.42,13350,20231031,8.31,20200,-28.42,20230620,13350,8.31,20231031,20200,-28.42,20230620,13350,8.31,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231107,130400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14460,-540,5,-3.60,39895390270,2715475,51.52,15000,15000,14350,19500,10500,15000,14691.84,12.82,0,2658,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,92625,-11.61,1.30,12,0.42,-1245.00,11147.00,20200,20230620,-28.42,13350,20231031,8.31,20200,-28.42,20230620,13350,8.31,20231031,20200,-28.42,20230620,13350,8.31,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231107,120356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14470,-530,5,-3.53,33111954900,2245150,42.60,15000,15000,14470,19500,10500,15000,14748.19,12.82,0,106214,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,92689,-11.62,1.30,12,0.35,-1245.00,11147.00,20200,20230620,-28.37,13350,20231031,8.39,20200,-28.37,20230620,13350,8.39,20231031,20200,-28.37,20230620,13350,8.39,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231107,110358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14740,-260,5,-1.73,23820420200,1608603,30.52,15000,15000,14660,19500,10500,15000,14808.11,12.82,0,136769,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,94419,-11.84,1.32,12,0.25,-1245.00,11147.00,20200,20230620,-27.03,13350,20231031,10.41,20200,-27.03,20230620,13350,10.41,20231031,20200,-27.03,20230620,13350,10.41,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231107,100402,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14850,-150,5,-1.00,18896001450,1274907,24.19,15000,15000,14660,19500,10500,15000,14821.44,12.82,0,95340,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,95123,-11.93,1.33,12,0.20,-1245.00,11147.00,20200,20230620,-26.49,13350,20231031,11.24,20200,-26.49,20230620,13350,11.24,20231031,20200,-26.49,20230620,13350,11.24,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231107,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14750,-250,5,-1.67,4437476260,299242,5.68,15000,15000,14690,19500,10500,15000,14828.91,12.82,0,-33788,15426,15212,14786,14572,14146,15320,14680,32028,4500,5000,11400,10,1,640561146,94483,-11.85,1.32,12,0.05,-1245.00,11147.00,20200,20230620,-26.98,13350,20231031,10.49,20200,-26.98,20230620,13350,10.49,20231031,20200,-26.98,20230620,13350,10.49,20231031,1.65,N,034020,5000,32028 억,,82107805,N,N,1242,N,00,N
20231106,160350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15000,1020,2,7.30,75975864750,5189027,214.66,14540,15000,14360,18170,9790,13980,14639.88,12.72,0,578584,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,96084,-12.05,1.35,12,0.81,-1245.00,11147.00,20200,20230620,-25.74,13350,20231031,12.36,20200,-25.74,20230620,13350,12.36,20231031,20200,-25.74,20230620,13350,12.36,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,1178,N,00,N
20231106,150352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14750,770,2,5.51,66005386980,4520629,187.01,14540,14770,14360,18170,9790,13980,14600.94,12.72,0,397662,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,94483,-11.85,1.32,12,0.71,-1245.00,11147.00,20200,20230620,-26.98,13350,20231031,10.49,20200,-26.98,20230620,13350,10.49,20231031,20200,-26.98,20230620,13350,10.49,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231106,140350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14720,740,2,5.29,59160577990,4056203,167.80,14540,14760,14360,18170,9790,13980,14585.22,12.72,0,335964,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,94291,-11.82,1.32,12,0.63,-1245.00,11147.00,20200,20230620,-27.13,13350,20231031,10.26,20200,-27.13,20230620,13350,10.26,20231031,20200,-27.13,20230620,13350,10.26,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231106,130355,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14710,730,2,5.22,51814256450,3557349,147.16,14540,14740,14360,18170,9790,13980,14565.43,12.72,0,328343,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,94227,-11.82,1.32,12,0.56,-1245.00,11147.00,20200,20230620,-27.18,13350,20231031,10.19,20200,-27.18,20230620,13350,10.19,20231031,20200,-27.18,20230620,13350,10.19,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231106,120352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14590,610,2,4.36,45072346300,3096973,128.12,14540,14660,14360,18170,9790,13980,14553.69,12.72,0,230430,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,93458,-11.72,1.31,12,0.48,-1245.00,11147.00,20200,20230620,-27.77,13350,20231031,9.29,20200,-27.77,20230620,13350,9.29,20231031,20200,-27.77,20230620,13350,9.29,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231106,110353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14600,620,2,4.43,38329516370,2635161,109.01,14540,14660,14360,18170,9790,13980,14545.44,12.72,0,260164,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,93522,-11.73,1.31,12,0.41,-1245.00,11147.00,20200,20230620,-27.72,13350,20231031,9.36,20200,-27.72,20230620,13350,9.36,20231031,20200,-27.72,20230620,13350,9.36,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231106,100333,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14530,550,2,3.93,28271753510,1944698,80.45,14540,14660,14360,18170,9790,13980,14537.89,12.72,0,179816,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,93074,-11.67,1.30,12,0.30,-1245.00,11147.00,20200,20230620,-28.07,13350,20231031,8.84,20200,-28.07,20230620,13350,8.84,20231031,20200,-28.07,20230620,13350,8.84,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231106,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,14570,590,2,4.22,7043005260,484705,20.05,14540,14650,14430,18170,9790,13980,14530.59,12.72,0,15886,14400,14190,13980,13770,13560,14085,13665,32028,4190,5000,10620,10,1,640561146,93330,-11.70,1.31,12,0.08,-1245.00,11147.00,20200,20230620,-27.87,13350,20231031,9.14,20200,-27.87,20230620,13350,9.14,20231031,20200,-27.87,20230620,13350,9.14,20231031,1.63,Y,034020,5000,32028 억,,81464972,N,N,419912,N,00,N
20231103,160346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13980,70,2,0.50,33302927300,2391508,82.41,14020,14190,13770,18080,9740,13910,13925.42,12.77,0,-357181,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89550,-11.23,1.25,12,0.37,-1245.00,11147.00,20200,20230620,-30.79,13350,20231031,4.72,20200,-30.79,20230620,13350,4.72,20231031,20200,-30.79,20230620,13350,4.72,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,419912,N,00,N
20231103,150349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13980,70,2,0.50,31288937670,2247418,77.44,14020,14190,13770,18080,9740,13910,13922.20,12.77,0,-372543,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89550,-11.23,1.25,12,0.35,-1245.00,11147.00,20200,20230620,-30.79,13350,20231031,4.72,20200,-30.79,20230620,13350,4.72,20231031,20200,-30.79,20230620,13350,4.72,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231103,140348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13970,60,2,0.43,28080554660,2017776,69.53,14020,14190,13770,18080,9740,13910,13916.60,12.77,0,-376044,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89486,-11.22,1.25,12,0.32,-1245.00,11147.00,20200,20230620,-30.84,13350,20231031,4.64,20200,-30.84,20230620,13350,4.64,20231031,20200,-30.84,20230620,13350,4.64,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231103,130347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13920,10,2,0.07,25748663970,1850489,63.77,14020,14190,13770,18080,9740,13910,13914.53,12.77,0,-358423,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89166,-11.18,1.25,12,0.29,-1245.00,11147.00,20200,20230620,-31.09,13350,20231031,4.27,20200,-31.09,20230620,13350,4.27,20231031,20200,-31.09,20230620,13350,4.27,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231103,120346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13910,0,3,0.00,23436321590,1684472,58.05,14020,14190,13770,18080,9740,13910,13913.17,12.77,0,-325223,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89102,-11.17,1.25,12,0.26,-1245.00,11147.00,20200,20230620,-31.14,13350,20231031,4.19,20200,-31.14,20230620,13350,4.19,20231031,20200,-31.14,20230620,13350,4.19,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231103,110350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13970,60,2,0.43,19894436750,1429964,49.28,14020,14190,13770,18080,9740,13910,13912.55,12.77,0,-265560,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89486,-11.22,1.25,12,0.22,-1245.00,11147.00,20200,20230620,-30.84,13350,20231031,4.64,20200,-30.84,20230620,13350,4.64,20231031,20200,-30.84,20230620,13350,4.64,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231103,100345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13960,50,2,0.36,15044990700,1082304,37.30,14020,14190,13770,18080,9740,13910,13900.85,12.77,0,-223688,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,89422,-11.21,1.25,12,0.17,-1245.00,11147.00,20200,20230620,-30.89,13350,20231031,4.57,20200,-30.89,20230620,13350,4.57,20231031,20200,-30.89,20230620,13350,4.57,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231103,090344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13880,-30,5,-0.22,3834042130,273354,9.42,14020,14190,13880,18080,9740,13910,14028.28,12.77,0,-13120,14290,14100,13840,13650,13390,14195,13745,32028,4170,5000,10570,10,1,640561146,88910,-11.15,1.25,12,0.04,-1245.00,11147.00,20200,20230620,-31.29,13350,20231031,3.97,20200,-31.29,20230620,13350,3.97,20231031,20200,-31.29,20230620,13350,3.97,20231031,1.65,Y,034020,5000,32028 억,,81829212,N,N,261507,N,00,N
20231102,160344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13910,450,2,3.34,39025409280,2813375,167.88,13690,14030,13580,17490,9430,13460,13871.30,12.78,0,-74550,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,89102,-11.17,1.25,12,0.44,-1245.00,11147.00,20200,20230620,-31.14,13000,20221031,7.00,20200,-31.14,20230620,13350,4.19,20231031,20200,-31.14,20230620,13350,4.19,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,255551,N,00,N
20231102,150349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13860,400,2,2.97,33312852710,2402943,143.38,13690,14030,13580,17490,9430,13460,13863.36,12.78,0,-59269,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,88782,-11.13,1.24,12,0.38,-1245.00,11147.00,20200,20230620,-31.39,13000,20221031,6.62,20200,-31.39,20230620,13350,3.82,20231031,20200,-31.39,20230620,13350,3.82,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231102,140342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13910,450,2,3.34,29436644250,2123521,126.71,13690,14030,13580,17490,9430,13460,13862.19,12.78,0,-45694,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,89102,-11.17,1.25,12,0.33,-1245.00,11147.00,20200,20230620,-31.14,13000,20221031,7.00,20200,-31.14,20230620,13350,4.19,20231031,20200,-31.14,20230620,13350,4.19,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231102,130346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13930,470,2,3.49,25727487180,1856318,110.77,13690,14030,13580,17490,9430,13460,13859.42,12.78,0,-4036,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,89230,-11.19,1.25,12,0.29,-1245.00,11147.00,20200,20230620,-31.04,13000,20221031,7.15,20200,-31.04,20230620,13350,4.34,20231031,20200,-31.04,20230620,13350,4.34,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231102,120343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13880,420,2,3.12,23419100430,1690236,100.86,13690,14030,13580,17490,9430,13460,13855.52,12.78,0,34450,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,88910,-11.15,1.25,12,0.26,-1245.00,11147.00,20200,20230620,-31.29,13000,20221031,6.77,20200,-31.29,20230620,13350,3.97,20231031,20200,-31.29,20230620,13350,3.97,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231102,110343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13980,520,2,3.86,20730953660,1496836,89.32,13690,14030,13580,17490,9430,13460,13849.85,12.78,0,50838,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,89550,-11.23,1.25,12,0.23,-1245.00,11147.00,20200,20230620,-30.79,13000,20221031,7.54,20200,-30.79,20230620,13350,4.72,20231031,20200,-30.79,20230620,13350,4.72,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231102,100343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13880,420,2,3.12,13987505710,1013516,60.48,13690,13940,13580,17490,9430,13460,13800.97,12.78,0,96205,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,88910,-11.15,1.25,12,0.16,-1245.00,11147.00,20200,20230620,-31.29,13000,20221031,6.77,20200,-31.29,20230620,13350,3.97,20231031,20200,-31.29,20230620,13350,3.97,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231102,090347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13730,270,2,2.01,2427639350,177508,10.59,13690,13750,13580,17490,9430,13460,13676.23,12.78,0,15243,13800,13630,13520,13350,13240,13575,13295,32028,4030,5000,10220,10,1,640561146,87949,-11.03,1.23,12,0.03,-1245.00,11147.00,20200,20230620,-32.03,13000,20221031,5.62,20200,-32.03,20230620,13350,2.85,20231031,20200,-32.03,20230620,13350,2.85,20231031,1.65,Y,034020,5000,32028 억,,81879338,N,N,127968,N,00,N
20231101,160344,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13460,40,2,0.30,22389853470,1655232,59.46,13550,13690,13410,17440,9400,13420,13526.97,12.76,0,27406,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86220,-10.81,1.21,12,0.26,-1245.00,11147.00,20200,20230620,-33.37,13000,20221031,3.54,20200,-33.37,20230620,13350,0.82,20231031,20200,-33.37,20230620,13350,0.82,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,127763,N,00,N
20231101,150342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13440,20,2,0.15,20401007470,1507363,54.15,13550,13690,13410,17440,9400,13420,13534.24,12.76,0,24597,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86091,-10.80,1.21,12,0.24,-1245.00,11147.00,20200,20230620,-33.47,13000,20221031,3.38,20200,-33.47,20230620,13350,0.67,20231031,20200,-33.47,20230620,13350,0.67,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N
20231101,140339,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13460,40,2,0.30,17719385280,1308060,46.99,13550,13690,13410,17440,9400,13420,13546.31,12.76,0,44136,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86220,-10.81,1.21,12,0.20,-1245.00,11147.00,20200,20230620,-33.37,13000,20221031,3.54,20200,-33.37,20230620,13350,0.82,20231031,20200,-33.37,20230620,13350,0.82,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N
20231101,130342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13490,70,2,0.52,15938367500,1175839,42.24,13550,13690,13410,17440,9400,13420,13554.89,12.76,0,45726,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86412,-10.84,1.21,12,0.18,-1245.00,11147.00,20200,20230620,-33.22,13000,20221031,3.77,20200,-33.22,20230620,13350,1.05,20231031,20200,-33.22,20230620,13350,1.05,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N
20231101,120348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13460,40,2,0.30,14571488160,1074512,38.60,13550,13690,13410,17440,9400,13420,13561.03,12.76,0,42882,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86220,-10.81,1.21,12,0.17,-1245.00,11147.00,20200,20230620,-33.37,13000,20221031,3.54,20200,-33.37,20230620,13350,0.82,20231031,20200,-33.37,20230620,13350,0.82,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N
20231101,110351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13450,30,2,0.22,12448979800,916969,32.94,13550,13690,13430,17440,9400,13420,13576.23,12.76,0,60877,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86155,-10.80,1.21,12,0.14,-1245.00,11147.00,20200,20230620,-33.42,13000,20221031,3.46,20200,-33.42,20230620,13350,0.75,20231031,20200,-33.42,20230620,13350,0.75,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N
20231101,100347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13580,160,2,1.19,8762596540,643817,23.13,13550,13690,13550,17440,9400,13420,13610.38,12.76,0,63873,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,86988,-10.91,1.22,12,0.10,-1245.00,11147.00,20200,20230620,-32.77,13000,20221031,4.46,20200,-32.77,20230620,13350,1.72,20231031,20200,-32.77,20230620,13350,1.72,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N
20231101,090348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,13600,180,2,1.34,1787481930,131549,4.73,13550,13650,13550,17440,9400,13420,13587.96,12.76,0,22770,14133,13776,13563,13206,12993,13670,13100,32028,4020,5000,10190,10,1,640561146,87116,-10.92,1.22,12,0.02,-1245.00,11147.00,20200,20230620,-32.67,13000,20221031,4.62,20200,-32.67,20230620,13350,1.87,20231031,20200,-32.67,20230620,13350,1.87,20231031,1.65,Y,034020,5000,32028 억,,81747013,N,N,308386,N,00,N