KissMeData/034020/price/prices-20231201.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
20231229,160442,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,150439,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,140439,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,130439,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,120439,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,110423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,100426,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231229,090426,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,260,2,1.66,36939793100,2335589,148.97,15660,15900,15510,20300,10950,15640,15815.03,14.61,546923,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93554792,N,N,2658,N,00,N
20231228,160422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15900,260,2,1.66,36570803320,2312391,147.49,15660,15900,15510,20300,10950,15640,15815.03,14.52,340,688533,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101849,-12.77,1.43,12,0.36,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,2634,N,00,N
20231228,150426,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15870,230,2,1.47,28592960610,1810450,115.47,15660,15900,15510,20300,10950,15640,15793.29,14.52,340,609195,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101657,-12.75,1.42,12,0.28,-1245.00,11147.00,20200,20230620,-21.44,13350,20231031,18.88,20200,-21.44,20230620,13350,18.88,20231031,20200,-21.44,20230620,13350,18.88,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231228,140422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15860,220,2,1.41,23249087890,1473904,94.01,15660,15900,15510,20300,10950,15640,15773.81,14.52,340,467921,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101593,-12.74,1.42,12,0.23,-1245.00,11147.00,20200,20230620,-21.49,13350,20231031,18.80,20200,-21.49,20230620,13350,18.80,20231031,20200,-21.49,20230620,13350,18.80,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231228,130423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15870,230,2,1.47,20462033430,1297875,82.78,15660,15900,15510,20300,10950,15640,15765.80,14.52,340,417311,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101657,-12.75,1.42,12,0.20,-1245.00,11147.00,20200,20230620,-21.44,13350,20231031,18.88,20200,-21.44,20230620,13350,18.88,20231031,20200,-21.44,20230620,13350,18.88,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231228,120424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15860,220,2,1.41,16408098610,1042436,66.49,15660,15870,15510,20300,10950,15640,15740.15,14.52,340,306596,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101593,-12.74,1.42,12,0.16,-1245.00,11147.00,20200,20230620,-21.49,13350,20231031,18.80,20200,-21.49,20230620,13350,18.80,20231031,20200,-21.49,20230620,13350,18.80,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231228,110423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15820,180,2,1.15,11718788530,746350,47.60,15660,15830,15510,20300,10950,15640,15701.47,14.52,340,231245,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,101337,-12.71,1.42,12,0.12,-1245.00,11147.00,20200,20230620,-21.68,13350,20231031,18.50,20200,-21.68,20230620,13350,18.50,20231031,20200,-21.68,20230620,13350,18.50,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231228,100421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15700,60,2,0.38,5929493620,378605,24.15,15660,15730,15510,20300,10950,15640,15661.42,14.52,340,81769,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,100568,-12.61,1.41,12,0.06,-1245.00,11147.00,20200,20230620,-22.28,13350,20231031,17.60,20200,-22.28,20230620,13350,17.60,20231031,20200,-22.28,20230620,13350,17.60,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231228,090421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15600,-40,5,-0.26,966624750,62034,3.96,15660,15670,15510,20300,10950,15640,15582.18,14.52,340,2743,15800,15720,15560,15480,15320,15760,15520,32028,4660,5000,11880,10,1,640561146,99928,-12.53,1.40,12,0.01,-1245.00,11147.00,20200,20230620,-22.77,13350,20231031,16.85,20200,-22.77,20230620,13350,16.85,20231031,20200,-22.77,20230620,13350,16.85,20231031,1.46,N,034020,5000,32028 억,,93008209,N,N,5545,N,00,N
20231227,160420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15640,220,2,1.43,24076055560,1553839,74.54,15430,15640,15400,20000,10800,15420,15494.08,14.52,58941,178758,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,100184,-12.56,1.40,12,0.24,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,20200,-22.57,20230620,13350,17.15,20231031,20200,-22.57,20230620,13350,17.15,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,5544,N,00,N
20231227,150425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15580,160,2,1.04,21004772340,1357082,65.10,15430,15580,15400,20000,10800,15420,15477.89,14.52,58941,115178,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,99799,-12.51,1.40,12,0.21,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,20200,-22.87,20230620,13350,16.70,20231031,20200,-22.87,20230620,13350,16.70,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231227,140424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15490,70,2,0.45,15516248510,1003347,48.13,15430,15580,15400,20000,10800,15420,15464.49,14.52,58941,33026,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,99223,-12.44,1.39,12,0.16,-1245.00,11147.00,20200,20230620,-23.32,13350,20231031,16.03,20200,-23.32,20230620,13350,16.03,20231031,20200,-23.32,20230620,13350,16.03,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231227,130420,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,40,2,0.26,13522030770,874423,41.94,15430,15580,15400,20000,10800,15420,15463.95,14.52,58941,-6366,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,99031,-12.42,1.39,12,0.14,-1245.00,11147.00,20200,20230620,-23.47,13350,20231031,15.81,20200,-23.47,20230620,13350,15.81,20231031,20200,-23.47,20230620,13350,15.81,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231227,120419,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15430,10,2,0.06,11894569220,769251,36.90,15430,15580,15400,20000,10800,15420,15462.53,14.52,58941,-30964,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,98839,-12.39,1.38,12,0.12,-1245.00,11147.00,20200,20230620,-23.61,13350,20231031,15.58,20200,-23.61,20230620,13350,15.58,20231031,20200,-23.61,20230620,13350,15.58,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231227,110423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15480,60,2,0.39,9214664600,595736,28.58,15430,15580,15400,20000,10800,15420,15467.70,14.52,58941,-9267,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,99159,-12.43,1.39,12,0.09,-1245.00,11147.00,20200,20230620,-23.37,13350,20231031,15.96,20200,-23.37,20230620,13350,15.96,20231031,20200,-23.37,20230620,13350,15.96,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231227,100423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15450,30,2,0.19,6153912720,397873,19.09,15430,15580,15400,20000,10800,15420,15467.03,14.52,58941,-18590,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,98967,-12.41,1.39,12,0.06,-1245.00,11147.00,20200,20230620,-23.51,13350,20231031,15.73,20200,-23.51,20230620,13350,15.73,20231031,20200,-23.51,20230620,13350,15.73,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231227,090423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15530,110,2,0.71,1128599140,72822,3.49,15430,15550,15430,20000,10800,15420,15498.06,14.52,58941,338,15826,15622,15496,15292,15166,15560,15230,32028,4580,5000,11710,10,1,640561146,99479,-12.47,1.39,12,0.01,-1245.00,11147.00,20200,20230620,-23.12,13350,20231031,16.33,20200,-23.12,20230620,13350,16.33,20231031,20200,-23.12,20230620,13350,16.33,20231031,1.47,N,034020,5000,32028 억,,93022431,N,N,3444,N,00,N
20231226,160423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15420,-90,5,-0.58,31847042810,2056697,123.06,15610,15700,15370,20150,10860,15510,15484.82,14.08,1445,573512,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,98775,-12.39,1.38,12,0.32,-1245.00,11147.00,20200,20230620,-23.66,13350,20231031,15.51,20200,-23.66,20230620,13350,15.51,20231031,20200,-23.66,20230620,13350,15.51,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,3444,N,00,N
20231226,150421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,-50,5,-0.32,27218792710,1756633,105.10,15610,15700,15370,20150,10860,15510,15494.85,14.08,1445,461382,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,99031,-12.42,1.39,12,0.27,-1245.00,11147.00,20200,20230620,-23.47,13350,20231031,15.81,20200,-23.47,20230620,13350,15.81,20231031,20200,-23.47,20230620,13350,15.81,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231226,140423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15440,-70,5,-0.45,22702740660,1464574,87.63,15610,15700,15370,20150,10860,15510,15501.25,14.08,1445,295779,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,98903,-12.40,1.39,12,0.23,-1245.00,11147.00,20200,20230620,-23.56,13350,20231031,15.66,20200,-23.56,20230620,13350,15.66,20231031,20200,-23.56,20230620,13350,15.66,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231226,130423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,-50,5,-0.32,17565797530,1131417,67.70,15610,15700,15440,20150,10860,15510,15525.50,14.08,1445,225411,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,99031,-12.42,1.39,12,0.18,-1245.00,11147.00,20200,20230620,-23.47,13350,20231031,15.81,20200,-23.47,20230620,13350,15.81,20231031,20200,-23.47,20230620,13350,15.81,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231226,120422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15470,-40,5,-0.26,14435740780,929100,55.59,15610,15700,15460,20150,10860,15510,15537.38,14.08,1445,186883,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,99095,-12.43,1.39,12,0.15,-1245.00,11147.00,20200,20230620,-23.42,13350,20231031,15.88,20200,-23.42,20230620,13350,15.88,20231031,20200,-23.42,20230620,13350,15.88,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231226,110425,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15490,-20,5,-0.13,11060548350,711180,42.55,15610,15700,15480,20150,10860,15510,15552.48,14.08,1445,147873,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,99223,-12.44,1.39,12,0.11,-1245.00,11147.00,20200,20230620,-23.32,13350,20231031,16.03,20200,-23.32,20230620,13350,16.03,20231031,20200,-23.32,20230620,13350,16.03,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231226,100422,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15560,50,2,0.32,8056902620,517588,30.97,15610,15700,15480,20150,10860,15510,15566.40,14.08,1445,107201,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,99671,-12.50,1.40,12,0.08,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,20200,-22.97,20230620,13350,16.55,20231031,20200,-22.97,20230620,13350,16.55,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231226,090423,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15640,130,2,0.84,1756748700,112360,6.72,15610,15700,15600,20150,10860,15510,15636.63,14.08,1445,50192,15763,15636,15523,15396,15283,15580,15340,32028,4640,5000,11780,10,1,640561146,100184,-12.56,1.40,12,0.02,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,20200,-22.57,20230620,13350,17.15,20231031,20200,-22.57,20230620,13350,17.15,20231031,1.46,N,034020,5000,32028 억,,90203074,N,N,5548,N,00,N
20231222,160417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15510,-40,5,-0.26,25654475810,1653138,65.49,15650,15650,15410,20200,10890,15550,15518.67,13.93,47273,328318,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99351,-12.46,1.39,12,0.26,-1245.00,11147.00,20200,20230620,-23.22,13350,20231031,16.18,20200,-23.22,20230620,13350,16.18,20231031,20200,-23.22,20230620,13350,16.18,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,5188,N,00,N
20231222,150417,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15550,0,3,0.00,23307411000,1501940,59.50,15650,15650,15410,20200,10890,15550,15518.20,13.93,47273,288417,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99607,-12.49,1.39,12,0.23,-1245.00,11147.00,20200,20230620,-23.02,13350,20231031,16.48,20200,-23.02,20230620,13350,16.48,20231031,20200,-23.02,20230620,13350,16.48,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231222,140415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15540,-10,5,-0.06,20360893650,1312350,51.99,15650,15650,15410,20200,10890,15550,15514.83,13.93,47273,241472,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99543,-12.48,1.39,12,0.20,-1245.00,11147.00,20200,20230620,-23.07,13350,20231031,16.40,20200,-23.07,20230620,13350,16.40,20231031,20200,-23.07,20230620,13350,16.40,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231222,130414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15610,60,2,0.39,18249978990,1176767,46.62,15650,15650,15410,20200,10890,15550,15508.57,13.93,47273,190668,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99992,-12.54,1.40,12,0.18,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,20200,-22.72,20230620,13350,16.93,20231031,20200,-22.72,20230620,13350,16.93,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231222,120414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15620,70,2,0.45,16442767650,1060972,42.03,15650,15650,15410,20200,10890,15550,15497.82,13.93,47273,149051,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,100056,-12.55,1.40,12,0.17,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,20200,-22.67,20230620,13350,17.00,20231031,20200,-22.67,20230620,13350,17.00,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231222,110416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15490,-60,5,-0.39,13652135580,881788,34.93,15650,15650,15410,20200,10890,15550,15482.32,13.93,47273,91304,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99223,-12.44,1.39,12,0.14,-1245.00,11147.00,20200,20230620,-23.32,13350,20231031,16.03,20200,-23.32,20230620,13350,16.03,20231031,20200,-23.32,20230620,13350,16.03,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231222,100414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,-90,5,-0.58,9594032070,619269,24.53,15650,15650,15410,20200,10890,15550,15492.49,13.93,47273,36743,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99031,-12.42,1.39,12,0.10,-1245.00,11147.00,20200,20230620,-23.47,13350,20231031,15.81,20200,-23.47,20230620,13350,15.81,20231031,20200,-23.47,20230620,13350,15.81,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231222,090414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15610,60,2,0.39,890678460,57009,2.26,15650,15650,15600,20200,10890,15550,15623.73,13.93,47273,-6093,16063,15806,15643,15386,15223,15725,15305,32028,4650,5000,11810,10,1,640561146,99992,-12.54,1.40,12,0.01,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,20200,-22.72,20230620,13350,16.93,20231031,20200,-22.72,20230620,13350,16.93,20231031,1.46,N,034020,5000,32028 억,,89248988,N,N,102257,N,00,N
20231221,160413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15550,-360,5,-2.26,39212513910,2508678,111.32,15780,15900,15480,20650,11140,15910,15630.92,13.66,-4649,-180277,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,99607,-12.49,1.39,12,0.39,-1245.00,11147.00,20200,20230620,-23.02,13350,20231031,16.48,20200,-23.02,20230620,13350,16.48,20231031,20200,-23.02,20230620,13350,16.48,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,102257,N,00,N
20231221,150414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15510,-400,5,-2.51,35953998260,2299018,102.01,15780,15900,15480,20650,11140,15910,15638.74,13.66,-4649,-222902,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,99351,-12.46,1.39,12,0.36,-1245.00,11147.00,20200,20230620,-23.22,13350,20231031,16.18,20200,-23.22,20230620,13350,16.18,20231031,20200,-23.22,20230620,13350,16.18,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231221,140412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15540,-370,5,-2.33,29829124590,1904229,84.50,15780,15900,15500,20650,11140,15910,15664.55,13.66,-4649,-251385,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,99543,-12.48,1.39,12,0.30,-1245.00,11147.00,20200,20230620,-23.07,13350,20231031,16.40,20200,-23.07,20230620,13350,16.40,20231031,20200,-23.07,20230620,13350,16.40,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231221,130414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15590,-320,5,-2.01,24627289880,1569913,69.66,15780,15900,15560,20650,11140,15910,15686.90,13.66,-4649,-210807,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,99863,-12.52,1.40,12,0.25,-1245.00,11147.00,20200,20230620,-22.82,13350,20231031,16.78,20200,-22.82,20230620,13350,16.78,20231031,20200,-22.82,20230620,13350,16.78,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231221,120414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15610,-300,5,-1.89,22021578810,1402914,62.25,15780,15900,15560,20650,11140,15910,15696.88,13.66,-4649,-210381,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,99992,-12.54,1.40,12,0.22,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,20200,-22.72,20230620,13350,16.93,20231031,20200,-22.72,20230620,13350,16.93,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231221,110415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15600,-310,5,-1.95,19386192480,1234162,54.76,15780,15900,15560,20650,11140,15910,15707.82,13.66,-4649,-211547,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,99928,-12.53,1.40,12,0.19,-1245.00,11147.00,20200,20230620,-22.77,13350,20231031,16.85,20200,-22.77,20230620,13350,16.85,20231031,20200,-22.77,20230620,13350,16.85,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231221,100411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15710,-200,5,-1.26,10233059210,648477,28.77,15780,15900,15710,20650,11140,15910,15779.95,13.66,-4649,-59246,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,100632,-12.62,1.41,12,0.10,-1245.00,11147.00,20200,20230620,-22.23,13350,20231031,17.68,20200,-22.23,20230620,13350,17.68,20231031,20200,-22.23,20230620,13350,17.68,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231221,090414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15820,-90,5,-0.57,1714229610,108592,4.82,15780,15830,15760,20650,11140,15910,15784.84,13.66,-4649,-11849,16130,16020,15870,15760,15610,16075,15815,32028,4740,5000,12090,10,1,640561146,101337,-12.71,1.42,12,0.02,-1245.00,11147.00,20200,20230620,-21.68,13350,20231031,18.50,20200,-21.68,20230620,13350,18.50,20231031,20200,-21.68,20230620,13350,18.50,20231031,1.47,N,034020,5000,32028 억,,87504899,N,N,4409,N,00,N
20231220,160413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15910,230,2,1.47,35613663290,2240015,143.32,15790,15980,15720,20350,10980,15680,15898.83,13.52,22101,764242,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,101913,-12.78,1.43,12,0.35,-1245.00,11147.00,20200,20230620,-21.24,13350,20231031,19.18,20200,-21.24,20230620,13350,19.18,20231031,20200,-21.24,20230620,13350,19.18,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,4409,N,00,N
20231220,150436,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15920,240,2,1.53,32044906650,2015908,128.98,15790,15980,15720,20350,10980,15680,15896.02,13.52,22101,702903,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,101977,-12.79,1.43,12,0.31,-1245.00,11147.00,20200,20230620,-21.19,13350,20231031,19.25,20200,-21.19,20230620,13350,19.25,20231031,20200,-21.19,20230620,13350,19.25,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231220,140440,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15940,260,2,1.66,27906115590,1756037,112.35,15790,15980,15720,20350,10980,15680,15891.53,13.52,22101,615895,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,102105,-12.80,1.43,12,0.27,-1245.00,11147.00,20200,20230620,-21.09,13350,20231031,19.40,20200,-21.09,20230620,13350,19.40,20231031,20200,-21.09,20230620,13350,19.40,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231220,130438,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15980,300,2,1.91,23939936220,1507203,96.43,15790,15980,15720,20350,10980,15680,15883.68,13.52,22101,528894,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,102362,-12.84,1.43,12,0.24,-1245.00,11147.00,20200,20230620,-20.89,13350,20231031,19.70,20200,-20.89,20230620,13350,19.70,20231031,20200,-20.89,20230620,13350,19.70,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231220,120412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15910,230,2,1.47,18535681870,1168117,74.74,15790,15940,15720,20350,10980,15680,15868.00,13.52,22101,374835,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,101913,-12.78,1.43,12,0.18,-1245.00,11147.00,20200,20230620,-21.24,13350,20231031,19.18,20200,-21.24,20230620,13350,19.18,20231031,20200,-21.24,20230620,13350,19.18,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231220,110414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15870,190,2,1.21,15178679820,956861,61.22,15790,15940,15720,20350,10980,15680,15862.99,13.52,22101,310023,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,101657,-12.75,1.42,12,0.15,-1245.00,11147.00,20200,20230620,-21.44,13350,20231031,18.88,20200,-21.44,20230620,13350,18.88,20231031,20200,-21.44,20230620,13350,18.88,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231220,100413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15870,190,2,1.21,9744343310,615096,39.36,15790,15930,15720,20350,10980,15680,15841.99,13.52,22101,224733,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,101657,-12.75,1.42,12,0.10,-1245.00,11147.00,20200,20230620,-21.44,13350,20231031,18.88,20200,-21.44,20230620,13350,18.88,20231031,20200,-21.44,20230620,13350,18.88,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231220,090413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,120,2,0.77,1730324390,109574,7.01,15790,15850,15720,20350,10980,15680,15791.38,13.52,22101,51295,16046,15862,15656,15472,15266,15955,15565,32028,4670,5000,11910,10,1,640561146,101209,-12.69,1.42,12,0.02,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.47,N,034020,5000,32028 억,,86595174,N,N,1723,N,00,N
20231219,160413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15680,-70,5,-0.44,24332269650,1553744,107.62,15450,15840,15450,20450,11030,15750,15660.29,13.51,-47914,232343,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100440,-12.59,1.41,12,0.24,-1245.00,11147.00,20200,20230620,-22.38,13350,20231031,17.45,20200,-22.38,20230620,13350,17.45,20231031,20200,-22.38,20230620,13350,17.45,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,1723,N,00,N
20231219,150415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15670,-80,5,-0.51,21128057540,1349410,93.47,15450,15840,15450,20450,11030,15750,15657.26,13.51,-47914,219587,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100376,-12.59,1.41,12,0.21,-1245.00,11147.00,20200,20230620,-22.43,13350,20231031,17.38,20200,-22.43,20230620,13350,17.38,20231031,20200,-22.43,20230620,13350,17.38,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231219,140413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15670,-80,5,-0.51,18340748420,1171621,81.15,15450,15840,15450,20450,11030,15750,15654.16,13.51,-47914,166179,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100376,-12.59,1.41,12,0.18,-1245.00,11147.00,20200,20230620,-22.43,13350,20231031,17.38,20200,-22.43,20230620,13350,17.38,20231031,20200,-22.43,20230620,13350,17.38,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231219,130414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15670,-80,5,-0.51,16241719540,1037909,71.89,15450,15840,15450,20450,11030,15750,15648.50,13.51,-47914,142265,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100376,-12.59,1.41,12,0.16,-1245.00,11147.00,20200,20230620,-22.43,13350,20231031,17.38,20200,-22.43,20230620,13350,17.38,20231031,20200,-22.43,20230620,13350,17.38,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231219,120414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15660,-90,5,-0.57,14445634000,923260,63.95,15450,15840,15450,20450,11030,15750,15646.33,13.51,-47914,114698,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100312,-12.58,1.40,12,0.14,-1245.00,11147.00,20200,20230620,-22.48,13350,20231031,17.30,20200,-22.48,20230620,13350,17.30,20231031,20200,-22.48,20230620,13350,17.30,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231219,110414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15690,-60,5,-0.38,12889998120,823970,57.07,15450,15840,15450,20450,11030,15750,15643.77,13.51,-47914,103448,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100504,-12.60,1.41,12,0.13,-1245.00,11147.00,20200,20230620,-22.33,13350,20231031,17.53,20200,-22.33,20230620,13350,17.53,20231031,20200,-22.33,20230620,13350,17.53,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231219,100412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15650,-100,5,-0.63,10343046230,661480,45.82,15450,15840,15450,20450,11030,15750,15636.22,13.51,-47914,72366,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100248,-12.57,1.40,12,0.10,-1245.00,11147.00,20200,20230620,-22.52,13350,20231031,17.23,20200,-22.52,20230620,13350,17.23,20231031,20200,-22.52,20230620,13350,17.23,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231219,090413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15680,-70,5,-0.44,4215002350,270398,18.73,15450,15840,15450,20450,11030,15750,15588.14,13.51,-47914,36698,16003,15876,15783,15656,15563,15830,15610,32028,4700,5000,11970,10,1,640561146,100440,-12.59,1.41,12,0.04,-1245.00,11147.00,20200,20230620,-22.38,13350,20231031,17.45,20200,-22.38,20230620,13350,17.45,20231031,20200,-22.38,20230620,13350,17.45,20231031,1.47,N,034020,5000,32028 억,,86555775,N,N,678,N,00,N
20231218,160413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15750,-160,5,-1.01,22596082940,1433308,67.01,15850,15910,15690,20650,11140,15910,15764.91,13.51,-137603,11924,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,100888,-12.65,1.41,12,0.22,-1245.00,11147.00,20200,20230620,-22.03,13350,20231031,17.98,20200,-22.03,20230620,13350,17.98,20231031,20200,-22.03,20230620,13350,17.98,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,678,N,00,N
20231218,150412,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15760,-150,5,-0.94,19832811490,1257938,58.81,15850,15910,15690,20650,11140,15910,15765.97,13.51,-137603,-49281,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,100952,-12.66,1.41,12,0.20,-1245.00,11147.00,20200,20230620,-21.98,13350,20231031,18.05,20200,-21.98,20230620,13350,18.05,20231031,20200,-21.98,20230620,13350,18.05,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231218,140411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15810,-100,5,-0.63,17428051020,1105600,51.69,15850,15910,15690,20650,11140,15910,15763.25,13.51,-137603,-54188,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,101273,-12.70,1.42,12,0.17,-1245.00,11147.00,20200,20230620,-21.73,13350,20231031,18.43,20200,-21.73,20230620,13350,18.43,20231031,20200,-21.73,20230620,13350,18.43,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231218,130411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,-110,5,-0.69,15253779120,967972,45.25,15850,15910,15690,20650,11140,15910,15758.27,13.51,-137603,-77850,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,101209,-12.69,1.42,12,0.15,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231218,120408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15740,-170,5,-1.07,13100343890,831443,38.87,15850,15910,15690,20650,11140,15910,15755.90,13.51,-137603,-100379,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,100824,-12.64,1.41,12,0.13,-1245.00,11147.00,20200,20230620,-22.08,13350,20231031,17.90,20200,-22.08,20230620,13350,17.90,20231031,20200,-22.08,20230620,13350,17.90,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231218,110410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15740,-170,5,-1.07,11017218180,699139,32.68,15850,15910,15690,20650,11140,15910,15757.96,13.51,-137603,-116391,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,100824,-12.64,1.41,12,0.11,-1245.00,11147.00,20200,20230620,-22.08,13350,20231031,17.90,20200,-22.08,20230620,13350,17.90,20231031,20200,-22.08,20230620,13350,17.90,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231218,100409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15720,-190,5,-1.19,8245753000,522756,24.44,15850,15910,15690,20650,11140,15910,15773.25,13.51,-137603,-108258,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,100696,-12.63,1.41,12,0.08,-1245.00,11147.00,20200,20230620,-22.18,13350,20231031,17.75,20200,-22.18,20230620,13350,17.75,20231031,20200,-22.18,20230620,13350,17.75,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231218,090407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15820,-90,5,-0.57,1044458490,65908,3.08,15850,15910,15800,20650,11140,15910,15845.86,13.51,-137603,-9877,16050,15980,15860,15790,15670,16015,15825,32028,4740,5000,12090,10,1,640561146,101337,-12.71,1.42,12,0.01,-1245.00,11147.00,20200,20230620,-21.68,13350,20231031,18.50,20200,-21.68,20230620,13350,18.50,20231031,20200,-21.68,20230620,13350,18.50,20231031,1.50,N,034020,5000,32028 억,,86510184,N,N,6742,N,00,N
20231215,160407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15910,70,2,0.44,33677526810,2121869,77.72,15900,15930,15740,20550,11090,15840,15871.58,13.46,29419,454225,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101913,-12.78,1.43,12,0.33,-1245.00,11147.00,20200,20230620,-21.24,13350,20231031,19.18,20200,-21.24,20230620,13350,19.18,20231031,20200,-21.24,20230620,13350,19.18,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,6742,N,00,N
20231215,150411,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15860,20,2,0.13,23966846210,1511161,55.35,15900,15930,15740,20550,11090,15840,15859.91,13.46,29419,335478,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101593,-12.74,1.42,12,0.24,-1245.00,11147.00,20200,20230620,-21.49,13350,20231031,18.80,20200,-21.49,20230620,13350,18.80,20231031,20200,-21.49,20230620,13350,18.80,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231215,140410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15860,20,2,0.13,21087533820,1329574,48.70,15900,15930,15740,20550,11090,15840,15860.39,13.46,29419,296290,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101593,-12.74,1.42,12,0.21,-1245.00,11147.00,20200,20230620,-21.49,13350,20231031,18.80,20200,-21.49,20230620,13350,18.80,20231031,20200,-21.49,20230620,13350,18.80,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231215,130408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15880,40,2,0.25,18798367510,1185335,43.42,15900,15930,15740,20550,11090,15840,15859.14,13.46,29419,253748,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101721,-12.76,1.42,12,0.19,-1245.00,11147.00,20200,20230620,-21.39,13350,20231031,18.95,20200,-21.39,20230620,13350,18.95,20231031,20200,-21.39,20230620,13350,18.95,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231215,120408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15860,20,2,0.13,15280194840,963835,35.30,15900,15920,15740,20550,11090,15840,15853.56,13.46,29419,167320,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101593,-12.74,1.42,12,0.15,-1245.00,11147.00,20200,20230620,-21.49,13350,20231031,18.80,20200,-21.49,20230620,13350,18.80,20231031,20200,-21.49,20230620,13350,18.80,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231215,110407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15860,20,2,0.13,13159704500,830054,30.40,15900,15920,15740,20550,11090,15840,15854.06,13.46,29419,131534,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101593,-12.74,1.42,12,0.13,-1245.00,11147.00,20200,20230620,-21.49,13350,20231031,18.80,20200,-21.49,20230620,13350,18.80,20231031,20200,-21.49,20230620,13350,18.80,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231215,100410,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15840,0,3,0.00,8797253630,554774,20.32,15900,15920,15740,20550,11090,15840,15857.41,13.46,29419,55994,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101465,-12.72,1.42,12,0.09,-1245.00,11147.00,20200,20230620,-21.58,13350,20231031,18.65,20200,-21.58,20230620,13350,18.65,20231031,20200,-21.58,20230620,13350,18.65,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231215,090408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15870,30,2,0.19,1808065230,114243,4.18,15900,15900,15740,20550,11090,15840,15826.30,13.46,29419,-7676,16000,15920,15760,15680,15520,15960,15720,32028,4710,5000,12030,10,1,640561146,101657,-12.75,1.42,12,0.02,-1245.00,11147.00,20200,20230620,-21.44,13350,20231031,18.88,20200,-21.44,20230620,13350,18.88,20231031,20200,-21.44,20230620,13350,18.88,20231031,1.51,N,034020,5000,32028 억,,86242175,N,N,13563,N,00,N
20231214,160407,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15840,390,2,2.52,42514806980,2697755,145.69,15670,15840,15600,20050,10820,15450,15758.97,13.40,22535,793959,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,101465,-12.72,1.42,12,0.42,-1245.00,11147.00,20200,20230620,-21.58,13350,20231031,18.65,20200,-21.58,20230620,13350,18.65,20231031,20200,-21.58,20230620,13350,18.65,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,13563,N,00,N
20231214,150421,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15700,250,2,1.62,28739411290,1827602,98.70,15670,15840,15600,20050,10820,15450,15725.20,13.40,22535,537510,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,100568,-12.61,1.41,12,0.29,-1245.00,11147.00,20200,20230620,-22.28,13350,20231031,17.60,20200,-22.28,20230620,13350,17.60,20231031,20200,-22.28,20230620,13350,17.60,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231214,140418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15760,310,2,2.01,24129929390,1534962,82.89,15670,15840,15600,20050,10820,15450,15720.21,13.40,22535,409507,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,100952,-12.66,1.41,12,0.24,-1245.00,11147.00,20200,20230620,-21.98,13350,20231031,18.05,20200,-21.98,20230620,13350,18.05,20231031,20200,-21.98,20230620,13350,18.05,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231214,130415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15620,170,2,1.10,20197529750,1284760,69.38,15670,15840,15600,20050,10820,15450,15720.86,13.40,22535,336367,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,100056,-12.55,1.40,12,0.20,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,20200,-22.67,20230620,13350,17.00,20231031,20200,-22.67,20230620,13350,17.00,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231214,120424,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15610,160,2,1.04,18670987280,1187030,64.10,15670,15840,15610,20050,10820,15450,15729.16,13.40,22535,322216,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,99992,-12.54,1.40,12,0.19,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,20200,-22.72,20230620,13350,16.93,20231031,20200,-22.72,20230620,13350,16.93,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231214,110409,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15740,290,2,1.88,15998249890,1016433,54.89,15670,15840,15660,20050,10820,15450,15739.60,13.40,22535,309244,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,100824,-12.64,1.41,12,0.16,-1245.00,11147.00,20200,20230620,-22.08,13350,20231031,17.90,20200,-22.08,20230620,13350,17.90,20231031,20200,-22.08,20230620,13350,17.90,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231214,100404,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15750,300,2,1.94,12732821200,808667,43.67,15670,15840,15660,20050,10820,15450,15745.45,13.40,22535,257877,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,100888,-12.65,1.41,12,0.13,-1245.00,11147.00,20200,20230620,-22.03,13350,20231031,17.98,20200,-22.03,20230620,13350,17.98,20231031,20200,-22.03,20230620,13350,17.98,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231214,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15700,250,2,1.62,2618533560,166648,9.00,15670,15780,15660,20050,10820,15450,15712.98,13.40,22535,63294,15976,15712,15546,15282,15116,15630,15200,32028,4600,5000,11740,10,1,640561146,100568,-12.61,1.41,12,0.03,-1245.00,11147.00,20200,20230620,-22.28,13350,20231031,17.60,20200,-22.28,20230620,13350,17.60,20231031,20200,-22.28,20230620,13350,17.60,20231031,1.50,N,034020,5000,32028 억,,85845634,N,N,5512,N,00,N
20231213,160405,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15450,-350,5,-2.22,28459740950,1826739,80.20,15810,15810,15380,20500,11060,15800,15580.54,13.39,15988,58175,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,98967,-12.41,1.39,12,0.29,-1245.00,11147.00,20200,20230620,-23.51,13350,20231031,15.73,20200,-23.51,20230620,13350,15.73,20231031,20200,-23.51,20230620,13350,15.73,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,5512,N,00,N
20231213,150415,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,-340,5,-2.15,24320021690,1558350,68.42,15810,15810,15450,20500,11060,15800,15606.26,13.39,15988,26164,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,99031,-12.42,1.39,12,0.24,-1245.00,11147.00,20200,20230620,-23.47,13350,20231031,15.81,20200,-23.47,20230620,13350,15.81,20231031,20200,-23.47,20230620,13350,15.81,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231213,140416,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15560,-240,5,-1.52,19180419530,1226586,53.85,15810,15810,15510,20500,11060,15800,15637.24,13.39,15988,46449,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,99671,-12.50,1.40,12,0.19,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,20200,-22.97,20230620,13350,16.55,20231031,20200,-22.97,20230620,13350,16.55,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231213,130413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15600,-200,5,-1.27,13945087640,889991,39.07,15810,15810,15600,20500,11060,15800,15668.79,13.39,15988,60937,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,99928,-12.53,1.40,12,0.14,-1245.00,11147.00,20200,20230620,-22.77,13350,20231031,16.85,20200,-22.77,20230620,13350,16.85,20231031,20200,-22.77,20230620,13350,16.85,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231213,120413,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15660,-140,5,-0.89,12243924210,781219,34.30,15810,15810,15610,20500,11060,15800,15672.84,13.39,15988,57121,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,100312,-12.58,1.40,12,0.12,-1245.00,11147.00,20200,20230620,-22.48,13350,20231031,17.30,20200,-22.48,20230620,13350,17.30,20231031,20200,-22.48,20230620,13350,17.30,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231213,110414,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15640,-160,5,-1.01,10323224550,658388,28.91,15810,15810,15610,20500,11060,15800,15679.54,13.39,15988,41349,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,100184,-12.56,1.40,12,0.10,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,20200,-22.57,20230620,13350,17.15,20231031,20200,-22.57,20230620,13350,17.15,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231213,100418,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15680,-120,5,-0.76,6596414800,420138,18.45,15810,15810,15630,20500,11060,15800,15700.59,13.39,15988,26829,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,100440,-12.59,1.41,12,0.07,-1245.00,11147.00,20200,20230620,-22.38,13350,20231031,17.45,20200,-22.38,20230620,13350,17.45,20231031,20200,-22.38,20230620,13350,17.45,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231213,090408,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15700,-100,5,-0.63,1313442520,83385,3.66,15810,15810,15670,20500,11060,15800,15751.54,13.39,15988,-24650,16066,15932,15816,15682,15566,16000,15750,32028,4700,5000,12000,10,1,640561146,100568,-12.61,1.41,12,0.01,-1245.00,11147.00,20200,20230620,-22.28,13350,20231031,17.60,20200,-22.28,20230620,13350,17.60,20231031,20200,-22.28,20230620,13350,17.60,20231031,1.50,N,034020,5000,32028 억,,85792651,N,N,1868,N,00,N
20231212,160356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,290,2,1.87,35707079030,2260154,81.74,15730,15950,15700,20150,10860,15510,15798.53,13.38,-36930,320185,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101209,-12.69,1.42,12,0.35,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,1868,N,00,N
20231212,150401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15810,300,2,1.93,33125865530,2096794,75.84,15730,15950,15700,20150,10860,15510,15798.36,13.38,-36930,320140,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101273,-12.70,1.42,12,0.33,-1245.00,11147.00,20200,20230620,-21.73,13350,20231031,18.43,20200,-21.73,20230620,13350,18.43,20231031,20200,-21.73,20230620,13350,18.43,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231212,140347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,290,2,1.87,29543402370,1870312,67.64,15730,15950,15700,20150,10860,15510,15796.00,13.38,-36930,294159,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101209,-12.69,1.42,12,0.29,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231212,130343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15780,270,2,1.74,26507919680,1678252,60.70,15730,15950,15700,20150,10860,15510,15794.98,13.38,-36930,267997,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101081,-12.67,1.42,12,0.26,-1245.00,11147.00,20200,20230620,-21.88,13350,20231031,18.20,20200,-21.88,20230620,13350,18.20,20231031,20200,-21.88,20230620,13350,18.20,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231212,120342,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15740,230,2,1.48,24608894380,1557958,56.35,15730,15950,15700,20150,10860,15510,15795.64,13.38,-36930,233555,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,100824,-12.64,1.41,12,0.24,-1245.00,11147.00,20200,20230620,-22.08,13350,20231031,17.90,20200,-22.08,20230620,13350,17.90,20231031,20200,-22.08,20230620,13350,17.90,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231212,110345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,290,2,1.87,22138897190,1401308,50.68,15730,15950,15700,20150,10860,15510,15798.77,13.38,-36930,230432,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101209,-12.69,1.42,12,0.22,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231212,100401,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,290,2,1.87,18680111240,1182455,42.77,15730,15950,15700,20150,10860,15510,15797.77,13.38,-36930,193255,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101209,-12.69,1.42,12,0.18,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231212,090358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15820,310,2,2.00,6182534890,390572,14.13,15730,15950,15730,20150,10860,15510,15829.56,13.38,-36930,90702,15790,15650,15430,15290,15070,15720,15360,32028,4640,5000,11780,10,1,640561146,101337,-12.71,1.42,12,0.06,-1245.00,11147.00,20200,20230620,-21.68,13350,20231031,18.50,20200,-21.68,20230620,13350,18.50,20231031,20200,-21.68,20230620,13350,18.50,20231031,1.50,N,034020,5000,32028 억,,85675292,N,N,2626,N,00,N
20231211,160400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15510,-210,5,-1.34,39947199410,2589056,128.53,15390,15570,15210,20400,11010,15720,15428.81,13.37,-42979,221733,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,99351,-12.46,1.39,12,0.40,-1245.00,11147.00,20200,20230620,-23.22,13350,20231031,16.18,20200,-23.22,20230620,13350,16.18,20231031,20200,-23.22,20230620,13350,16.18,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2626,N,00,N
20231211,150359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15460,-260,5,-1.65,35197181870,2282432,113.30,15390,15570,15210,20400,11010,15720,15420.86,13.37,-42979,136956,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,99031,-12.42,1.39,12,0.36,-1245.00,11147.00,20200,20230620,-23.47,13350,20231031,15.81,20200,-23.47,20230620,13350,15.81,20231031,20200,-23.47,20230620,13350,15.81,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231211,140358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15400,-320,5,-2.04,29009135190,1880861,93.37,15390,15570,15210,20400,11010,15720,15423.27,13.37,-42979,73937,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,98646,-12.37,1.38,12,0.29,-1245.00,11147.00,20200,20230620,-23.76,13350,20231031,15.36,20200,-23.76,20230620,13350,15.36,20231031,20200,-23.76,20230620,13350,15.36,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231211,130400,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15430,-290,5,-1.84,25853468760,1676354,83.22,15390,15570,15210,20400,11010,15720,15422.37,13.37,-42979,70866,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,98839,-12.39,1.38,12,0.26,-1245.00,11147.00,20200,20230620,-23.61,13350,20231031,15.58,20200,-23.61,20230620,13350,15.58,20231031,20200,-23.61,20230620,13350,15.58,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231211,120359,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15430,-290,5,-1.84,23789318320,1542473,76.57,15390,15570,15210,20400,11010,15720,15422.77,13.37,-42979,73650,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,98839,-12.39,1.38,12,0.24,-1245.00,11147.00,20200,20230620,-23.61,13350,20231031,15.58,20200,-23.61,20230620,13350,15.58,20231031,20200,-23.61,20230620,13350,15.58,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231211,110358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15480,-240,5,-1.53,21236951240,1377320,68.37,15390,15570,15210,20400,11010,15720,15418.95,13.37,-42979,49545,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,99159,-12.43,1.39,12,0.22,-1245.00,11147.00,20200,20230620,-23.37,13350,20231031,15.96,20200,-23.37,20230620,13350,15.96,20231031,20200,-23.37,20230620,13350,15.96,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231211,100358,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15440,-280,5,-1.78,16689889000,1082867,53.76,15390,15570,15210,20400,11010,15720,15412.58,13.37,-42979,4135,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,98903,-12.40,1.39,12,0.17,-1245.00,11147.00,20200,20230620,-23.56,13350,20231031,15.66,20200,-23.56,20230620,13350,15.66,20231031,20200,-23.56,20230620,13350,15.66,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231211,090356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15280,-440,5,-2.80,6383503490,416440,20.67,15390,15390,15210,20400,11010,15720,15328.38,13.37,-42979,-58266,16206,15962,15836,15592,15466,15900,15530,32028,4680,5000,11940,10,1,640561146,97878,-12.27,1.37,12,0.07,-1245.00,11147.00,20200,20230620,-24.36,13350,20231031,14.46,20200,-24.36,20230620,13350,14.46,20231031,20200,-24.36,20230620,13350,14.46,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231208,160354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15720,-170,5,-1.07,27484692440,1736152,80.55,15870,16080,15710,20650,11130,15890,15831.03,13.37,0,98125,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,100696,-12.63,1.41,12,0.27,-1245.00,11147.00,20200,20230620,-22.18,13350,20231031,17.75,20200,-22.18,20230620,13350,17.75,20231031,20200,-22.18,20230620,13350,17.75,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,2,N,00,N
20231208,150356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15780,-110,5,-0.69,23671132800,1493831,69.31,15870,16080,15710,20650,11130,15890,15845.91,13.37,0,87995,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,101081,-12.67,1.42,12,0.23,-1245.00,11147.00,20200,20230620,-21.88,13350,20231031,18.20,20200,-21.88,20230620,13350,18.20,20231031,20200,-21.88,20230620,13350,18.20,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231208,140354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15770,-120,5,-0.76,21383859430,1348813,62.58,15870,16080,15710,20650,11130,15890,15853.82,13.37,0,87798,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,101016,-12.67,1.41,12,0.21,-1245.00,11147.00,20200,20230620,-21.93,13350,20231031,18.13,20200,-21.93,20230620,13350,18.13,20231031,20200,-21.93,20230620,13350,18.13,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231208,130354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15720,-170,5,-1.07,19264380390,1214349,56.34,15870,16080,15710,20650,11130,15890,15863.94,13.37,0,89003,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,100696,-12.63,1.41,12,0.19,-1245.00,11147.00,20200,20230620,-22.18,13350,20231031,17.75,20200,-22.18,20230620,13350,17.75,20231031,20200,-22.18,20230620,13350,17.75,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231208,120351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15760,-130,5,-0.82,16696011840,1051116,48.77,15870,16080,15730,20650,11130,15890,15884.08,13.37,0,86673,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,100952,-12.66,1.41,12,0.16,-1245.00,11147.00,20200,20230620,-21.98,13350,20231031,18.05,20200,-21.98,20230620,13350,18.05,20231031,20200,-21.98,20230620,13350,18.05,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231208,110350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15770,-120,5,-0.76,14234430180,895219,41.53,15870,16080,15730,20650,11130,15890,15900.51,13.37,0,100024,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,101016,-12.67,1.41,12,0.14,-1245.00,11147.00,20200,20230620,-21.93,13350,20231031,18.13,20200,-21.93,20230620,13350,18.13,20231031,20200,-21.93,20230620,13350,18.13,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231208,100356,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15890,0,3,0.00,9845340200,617364,28.64,15870,16080,15750,20650,11130,15890,15947.44,13.37,0,85930,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,101785,-12.76,1.43,12,0.10,-1245.00,11147.00,20200,20230620,-21.34,13350,20231031,19.03,20200,-21.34,20230620,13350,19.03,20231031,20200,-21.34,20230620,13350,19.03,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231208,090352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16040,150,2,0.94,2775222820,174082,8.08,15870,16080,15750,20650,11130,15890,15942.24,13.37,0,41824,16110,16000,15790,15680,15470,16050,15730,32028,4760,5000,12070,10,1,640561146,102746,-12.88,1.44,12,0.03,-1245.00,11147.00,20200,20230620,-20.59,13350,20231031,20.15,20200,-20.59,20230620,13350,20.15,20231031,20200,-20.59,20230620,13350,20.15,20231031,1.50,N,034020,5000,32028 억,,85633213,N,N,1806,N,00,N
20231207,160350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15890,-60,5,-0.38,33161817570,2108544,58.38,15890,15900,15580,20700,11170,15950,15726.59,13.37,0,3480,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,101785,-12.76,1.43,12,0.33,-1245.00,11147.00,20200,20230620,-21.34,13350,20231031,19.03,20200,-21.34,20230620,13350,19.03,20231031,20200,-21.34,20230620,13350,19.03,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,1806,N,00,N
20231207,150353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15820,-130,5,-0.82,29950123670,1905735,52.76,15890,15900,15580,20700,11170,15950,15715.64,13.37,0,-55094,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,101337,-12.71,1.42,12,0.30,-1245.00,11147.00,20200,20230620,-21.68,13350,20231031,18.50,20200,-21.68,20230620,13350,18.50,20231031,20200,-21.68,20230620,13350,18.50,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231207,140351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15800,-150,5,-0.94,25557234960,1627964,45.07,15890,15890,15580,20700,11170,15950,15698.72,13.37,0,-91342,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,101209,-12.69,1.42,12,0.25,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,20200,-21.78,20230620,13350,18.35,20231031,20200,-21.78,20230620,13350,18.35,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231207,130351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15790,-160,5,-1.00,23294804740,1484807,41.11,15890,15890,15580,20700,11170,15950,15688.57,13.37,0,-107537,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,101145,-12.68,1.42,12,0.23,-1245.00,11147.00,20200,20230620,-21.83,13350,20231031,18.28,20200,-21.83,20230620,13350,18.28,20231031,20200,-21.83,20230620,13350,18.28,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231207,120352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15760,-190,5,-1.19,21264353540,1355925,37.54,15890,15890,15580,20700,11170,15950,15682.32,13.37,0,-121622,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,100952,-12.66,1.41,12,0.21,-1245.00,11147.00,20200,20230620,-21.98,13350,20231031,18.05,20200,-21.98,20230620,13350,18.05,20231031,20200,-21.98,20230620,13350,18.05,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231207,110349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15650,-300,5,-1.88,19301733940,1231076,34.08,15890,15890,15580,20700,11170,15950,15678.50,13.37,0,-134578,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,100248,-12.57,1.40,12,0.19,-1245.00,11147.00,20200,20230620,-22.52,13350,20231031,17.23,20200,-22.52,20230620,13350,17.23,20231031,20200,-22.52,20230620,13350,17.23,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231207,100349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15660,-290,5,-1.82,14299885400,911006,25.22,15890,15890,15600,20700,11170,15950,15696.49,13.37,0,-128377,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,100312,-12.58,1.40,12,0.14,-1245.00,11147.00,20200,20230620,-22.48,13350,20231031,17.30,20200,-22.48,20230620,13350,17.30,20231031,20200,-22.48,20230620,13350,17.30,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231207,090353,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15770,-180,5,-1.13,2355018260,149089,4.13,15890,15890,15710,20700,11170,15950,15794.86,13.37,0,-5197,16410,16180,16010,15780,15610,16095,15695,32028,4750,5000,12120,10,1,640561146,101016,-12.67,1.41,12,0.02,-1245.00,11147.00,20200,20230620,-21.93,13350,20231031,18.13,20200,-21.93,20230620,13350,18.13,20231031,20200,-21.93,20230620,13350,18.13,20231031,1.54,N,034020,5000,32028 억,,85630767,N,N,727,N,00,N
20231206,160345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15950,50,2,0.31,57449264310,3578526,67.89,16150,16240,15840,20650,11130,15900,16054.12,13.38,0,45519,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,102170,-12.81,1.43,12,0.56,-1245.00,11147.00,20200,20230620,-21.04,13350,20231031,19.48,20200,-21.04,20230620,13350,19.48,20231031,20200,-21.04,20230620,13350,19.48,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,727,N,00,N
20231206,150354,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15950,50,2,0.31,54131058120,3370655,63.95,16150,16240,15840,20650,11130,15900,16059.51,13.38,0,60507,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,102170,-12.81,1.43,12,0.53,-1245.00,11147.00,20200,20230620,-21.04,13350,20231031,19.48,20200,-21.04,20230620,13350,19.48,20231031,20200,-21.04,20230620,13350,19.48,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231206,140351,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16030,130,2,0.82,49317728520,3069863,58.24,16150,16240,15840,20650,11130,15900,16065.13,13.38,0,61129,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,102682,-12.88,1.44,12,0.48,-1245.00,11147.00,20200,20230620,-20.64,13350,20231031,20.07,20200,-20.64,20230620,13350,20.07,20231031,20200,-20.64,20230620,13350,20.07,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231206,130349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16160,260,2,1.64,43687945800,2719739,51.60,16150,16240,15840,20650,11130,15900,16063.29,13.38,0,38807,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,103515,-12.98,1.45,12,0.42,-1245.00,11147.00,20200,20230620,-20.00,13350,20231031,21.05,20200,-20.00,20230620,13350,21.05,20231031,20200,-20.00,20230620,13350,21.05,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231206,120348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16170,270,2,1.70,40111737810,2498631,47.41,16150,16240,15840,20650,11130,15900,16053.49,13.38,0,9859,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,103579,-12.99,1.45,12,0.39,-1245.00,11147.00,20200,20230620,-19.95,13350,20231031,21.12,20200,-19.95,20230620,13350,21.12,20231031,20200,-19.95,20230620,13350,21.12,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231206,110352,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16110,210,2,1.32,34033245670,2122186,40.26,16150,16240,15840,20650,11130,15900,16036.89,13.38,0,-76313,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,103194,-12.94,1.45,12,0.33,-1245.00,11147.00,20200,20230620,-20.25,13350,20231031,20.67,20200,-20.25,20230620,13350,20.67,20231031,20200,-20.25,20230620,13350,20.67,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231206,100349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16080,180,2,1.13,25559390080,1596170,30.28,16150,16240,15840,20650,11130,15900,16012.96,13.38,0,-189850,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,103002,-12.92,1.44,12,0.25,-1245.00,11147.00,20200,20230620,-20.40,13350,20231031,20.45,20200,-20.40,20230620,13350,20.45,20231031,20200,-20.40,20230620,13350,20.45,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231206,090349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16000,100,2,0.63,8454853630,524893,9.96,16150,16240,16000,20650,11130,15900,16107.81,13.38,0,-131794,16480,16190,15880,15590,15280,16335,15735,32028,4750,5000,12080,10,1,640561146,102490,-12.85,1.44,12,0.08,-1245.00,11147.00,20200,20230620,-20.79,13350,20231031,19.85,20200,-20.79,20230620,13350,19.85,20231031,20200,-20.79,20230620,13350,19.85,20231031,1.58,N,034020,5000,32028 억,,85693689,N,N,764,N,00,N
20231205,160350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15900,290,2,1.86,74260281880,4667027,150.56,15600,16170,15570,20250,10930,15610,15911.71,13.30,0,851288,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,101849,-12.77,1.43,12,0.73,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,764,N,00,N
20231205,150349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15830,220,2,1.41,69243226760,4350901,140.36,15600,16170,15570,20250,10930,15610,15914.69,13.30,0,744996,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,101401,-12.71,1.42,12,0.68,-1245.00,11147.00,20200,20230620,-21.63,13350,20231031,18.58,20200,-21.63,20230620,13350,18.58,20231031,20200,-21.63,20230620,13350,18.58,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231205,140350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16010,400,2,2.56,59066227650,3712411,119.76,15600,16170,15570,20250,10930,15610,15910.48,13.30,0,762818,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,102554,-12.86,1.44,12,0.58,-1245.00,11147.00,20200,20230620,-20.74,13350,20231031,19.93,20200,-20.74,20230620,13350,19.93,20231031,20200,-20.74,20230620,13350,19.93,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231205,130350,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,16050,440,2,2.82,44149989970,2785190,89.85,15600,16050,15570,20250,10930,15610,15851.71,13.30,0,614074,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,102810,-12.89,1.44,12,0.43,-1245.00,11147.00,20200,20230620,-20.54,13350,20231031,20.22,20200,-20.54,20230620,13350,20.22,20231031,20200,-20.54,20230620,13350,20.22,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231205,120347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15890,280,2,1.79,30809694370,1949089,62.88,15600,15930,15570,20250,10930,15610,15807.24,13.30,0,342724,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,101785,-12.76,1.43,12,0.30,-1245.00,11147.00,20200,20230620,-21.34,13350,20231031,19.03,20200,-21.34,20230620,13350,19.03,20231031,20200,-21.34,20230620,13350,19.03,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231205,110347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15900,290,2,1.86,25342269160,1604883,51.77,15600,15930,15570,20250,10930,15610,15790.74,13.30,0,317125,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,101849,-12.77,1.43,12,0.25,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,20200,-21.29,20230620,13350,19.10,20231031,20200,-21.29,20230620,13350,19.10,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231205,100348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15830,220,2,1.41,16399494940,1040952,33.58,15600,15900,15570,20250,10930,15610,15754.34,13.30,0,190042,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,101401,-12.71,1.42,12,0.16,-1245.00,11147.00,20200,20230620,-21.63,13350,20231031,18.58,20200,-21.63,20230620,13350,18.58,20231031,20200,-21.63,20230620,13350,18.58,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231205,090347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15590,-20,5,-0.13,1688733330,108216,3.49,15600,15670,15570,20250,10930,15610,15605.21,13.30,0,48289,15910,15760,15570,15420,15230,15835,15495,32028,4640,5000,11860,10,1,640561146,99863,-12.52,1.40,12,0.02,-1245.00,11147.00,20200,20230620,-22.82,13350,20231031,16.78,20200,-22.82,20230620,13350,16.78,20231031,20200,-22.82,20230620,13350,16.78,20231031,1.56,N,034020,5000,32028 억,,85181556,N,N,4109,N,00,N
20231204,160348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15610,340,2,2.23,47823896780,3064759,135.57,15380,15720,15380,19850,10690,15270,15604.46,13.19,0,754396,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,99992,-12.54,1.40,12,0.48,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,20200,-22.72,20230620,13350,16.93,20231031,20200,-22.72,20230620,13350,16.93,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,4109,N,00,N
20231204,150349,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15630,360,2,2.36,44212387920,2833511,125.34,15380,15720,15380,19850,10690,15270,15603.41,13.19,0,663909,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,100120,-12.55,1.40,12,0.44,-1245.00,11147.00,20200,20230620,-22.62,13350,20231031,17.08,20200,-22.62,20230620,13350,17.08,20231031,20200,-22.62,20230620,13350,17.08,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231204,140346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15630,360,2,2.36,38917625500,2494413,110.34,15380,15720,15380,19850,10690,15270,15601.93,13.19,0,585846,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,100120,-12.55,1.40,12,0.39,-1245.00,11147.00,20200,20230620,-22.62,13350,20231031,17.08,20200,-22.62,20230620,13350,17.08,20231031,20200,-22.62,20230620,13350,17.08,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231204,130346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15620,350,2,2.29,34662765660,2222450,98.31,15380,15720,15380,19850,10690,15270,15596.66,13.19,0,500648,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,100056,-12.55,1.40,12,0.35,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,20200,-22.67,20230620,13350,17.00,20231031,20200,-22.67,20230620,13350,17.00,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231204,120346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15690,420,2,2.75,31443591140,2016675,89.21,15380,15720,15380,19850,10690,15270,15591.81,13.19,0,434691,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,100504,-12.60,1.41,12,0.31,-1245.00,11147.00,20200,20230620,-22.33,13350,20231031,17.53,20200,-22.33,20230620,13350,17.53,20231031,20200,-22.33,20230620,13350,17.53,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231204,110346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15710,440,2,2.88,27573112660,1769558,78.28,15380,15720,15380,19850,10690,15270,15581.94,13.19,0,381495,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,100632,-12.62,1.41,12,0.28,-1245.00,11147.00,20200,20230620,-22.23,13350,20231031,17.68,20200,-22.23,20230620,13350,17.68,20231031,20200,-22.23,20230620,13350,17.68,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231204,100346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15620,350,2,2.29,18266565830,1174830,51.97,15380,15690,15380,19850,10690,15270,15548.29,13.19,0,212477,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,100056,-12.55,1.40,12,0.18,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,20200,-22.67,20230620,13350,17.00,20231031,20200,-22.67,20230620,13350,17.00,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231204,090346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15520,250,2,1.64,3286606620,212531,9.40,15380,15530,15380,19850,10690,15270,15464.22,13.19,0,42651,15743,15506,15363,15126,14983,15435,15055,32028,4580,5000,11600,10,1,640561146,99415,-12.47,1.39,12,0.03,-1245.00,11147.00,20200,20230620,-23.17,13350,20231031,16.25,20200,-23.17,20230620,13350,16.25,20231031,20200,-23.17,20230620,13350,16.25,20231031,1.59,N,034020,5000,32028 억,,84468758,N,N,553,N,00,N
20231201,160347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15270,-530,5,-3.35,34318551220,2240187,60.46,15600,15600,15220,20500,11060,15800,15319.20,13.28,0,10778,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,97814,-12.27,1.37,12,0.35,-1245.00,11147.00,20200,20230620,-24.41,13350,20231031,14.38,20200,-24.41,20230620,13350,14.38,20231031,20200,-24.41,20230620,13350,14.38,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,553,N,00,N
20231201,150346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15310,-490,5,-3.10,31101547540,2029613,54.78,15600,15600,15220,20500,11060,15800,15323.45,13.28,0,-29216,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98070,-12.30,1.37,12,0.32,-1245.00,11147.00,20200,20230620,-24.21,13350,20231031,14.68,20200,-24.21,20230620,13350,14.68,20231031,20200,-24.21,20230620,13350,14.68,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N
20231201,140345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15300,-500,5,-3.16,26495052370,1728503,46.65,15600,15600,15220,20500,11060,15800,15327.82,13.28,0,-95705,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98006,-12.29,1.37,12,0.27,-1245.00,11147.00,20200,20230620,-24.26,13350,20231031,14.61,20200,-24.26,20230620,13350,14.61,20231031,20200,-24.26,20230620,13350,14.61,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N
20231201,130345,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15310,-490,5,-3.10,24128506940,1573913,42.48,15600,15600,15220,20500,11060,15800,15329.72,13.28,0,-126389,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98070,-12.30,1.37,12,0.25,-1245.00,11147.00,20200,20230620,-24.21,13350,20231031,14.68,20200,-24.21,20230620,13350,14.68,20231031,20200,-24.21,20230620,13350,14.68,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N
20231201,120348,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15310,-490,5,-3.10,22367897010,1458872,39.37,15600,15600,15220,20500,11060,15800,15331.73,13.28,0,-131740,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98070,-12.30,1.37,12,0.23,-1245.00,11147.00,20200,20230620,-24.21,13350,20231031,14.68,20200,-24.21,20230620,13350,14.68,20231031,20200,-24.21,20230620,13350,14.68,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N
20231201,110346,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15350,-450,5,-2.85,20056715930,1307831,35.30,15600,15600,15220,20500,11060,15800,15335.21,13.28,0,-139961,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98326,-12.33,1.38,12,0.20,-1245.00,11147.00,20200,20230620,-24.01,13350,20231031,14.98,20200,-24.01,20230620,13350,14.98,20231031,20200,-24.01,20230620,13350,14.98,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N
20231201,100347,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15320,-480,5,-3.04,15914824780,1037426,28.00,15600,15600,15220,20500,11060,15800,15339.87,13.28,0,-125057,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98134,-12.31,1.37,12,0.16,-1245.00,11147.00,20200,20230620,-24.16,13350,20231031,14.76,20200,-24.16,20230620,13350,14.76,20231031,20200,-24.16,20230620,13350,14.76,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N
20231201,090343,55,50.00,KOSPI200,,기계,N,N,N,Y,50,Y,15370,-430,5,-2.72,4474169630,290215,7.83,15600,15600,15280,20500,11060,15800,15414.30,13.28,0,-40249,16420,16110,15490,15180,14560,16265,15335,32028,4700,5000,12000,10,1,640561146,98454,-12.35,1.38,12,0.05,-1245.00,11147.00,20200,20230620,-23.91,13350,20231031,15.13,20200,-23.91,20230620,13350,15.13,20231031,20200,-23.91,20230620,13350,15.13,20231031,1.57,N,034020,5000,32028 억,,85061229,N,N,2716,N,00,N