KissMeData/034020/price/prices-20241101.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
20241129,160440,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-300,5,-1.40,151036872100,7251066,183.42,21300,21350,20300,27850,15050,21450,20828.48,23.23,-82600,-105896,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,135479,243.10,1.90,12,1.13,87.00,11114.00,25000,20240718,-15.40,14300,20240125,47.90,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,670,N,00,N
20241129,150447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-450,5,-2.10,137722049650,6620617,167.47,21300,21350,20300,27850,15050,21450,20800.97,23.23,-82600,-79113,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134518,241.38,1.89,12,1.03,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241129,140445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-300,5,-1.40,123597869250,5950573,150.52,21300,21350,20300,27850,15050,21450,20769.56,23.23,-82600,-88878,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,135479,243.10,1.90,12,0.93,87.00,11114.00,25000,20240718,-15.40,14300,20240125,47.90,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241129,130446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-400,5,-1.86,112922385800,5445815,137.75,21300,21350,20300,27850,15050,21450,20734.26,23.23,-82600,-143260,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134838,241.95,1.89,12,0.85,87.00,11114.00,25000,20240718,-15.80,14300,20240125,47.20,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241129,120448,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-450,5,-2.10,101772382400,4916971,124.38,21300,21350,20300,27850,15050,21450,20696.59,23.23,-82600,-303457,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134518,241.38,1.89,12,0.77,87.00,11114.00,25000,20240718,-16.00,14300,20240125,46.85,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241129,110447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-650,5,-3.03,86532111950,4187768,105.93,21300,21350,20300,27850,15050,21450,20661.10,23.23,-82600,-438335,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,133237,239.08,1.87,12,0.65,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,25000,-16.80,20240718,14300,45.45,20240125,25000,-16.80,20240718,14300,45.45,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241129,100446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20350,-1100,5,-5.13,66028111850,3193886,80.79,21300,21350,20300,27850,15050,21450,20670.74,23.23,-82600,-610520,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,130354,233.91,1.83,12,0.50,87.00,11114.00,25000,20240718,-18.60,14300,20240125,42.31,25000,-18.60,20240718,14300,42.31,20240125,25000,-18.60,20240718,14300,42.31,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241129,090446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-400,5,-1.86,6076537050,287291,7.27,21300,21350,21000,27850,15050,21450,21139.90,23.23,-82600,-137855,22116,21782,21466,21132,20816,21950,21300,32028,6400,5000,16300,50,1,640561146,134838,241.95,1.89,12,0.04,87.00,11114.00,25000,20240718,-15.80,14300,20240125,47.20,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.64,N,034020,5000,32028 억,,148798931,N,N,365,N,00,N
20241128,160441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,350,2,1.66,83724100600,3897921,95.86,21250,21800,21150,27400,14800,21100,21479.38,23.19,0,118367,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137400,246.55,1.93,12,0.61,87.00,11114.00,25000,20240718,-14.20,14300,20240125,50.00,25000,-14.20,20240718,14300,50.00,20240125,25000,-14.20,20240718,14300,50.00,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,365,N,00,N
20241128,150449,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,76857618400,3577515,87.98,21250,21800,21150,27400,14800,21100,21483.62,23.19,0,102741,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.56,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,140451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,70963581700,3301894,81.20,21250,21800,21150,27400,14800,21100,21491.89,23.19,0,69791,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.52,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,130447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,66853108450,3109596,76.47,21250,21800,21150,27400,14800,21100,21499.09,23.19,0,95750,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.49,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,120450,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,60513867150,2813304,69.18,21250,21800,21150,27400,14800,21100,21510.03,23.19,0,177594,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.44,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,110452,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,250,2,1.18,55072005550,2558062,62.91,21250,21800,21150,27400,14800,21100,21528.95,23.19,0,184808,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,136760,245.40,1.92,12,0.40,87.00,11114.00,25000,20240718,-14.60,14300,20240125,49.30,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,14300,49.30,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,100449,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,450,2,2.13,42866456250,1989014,48.91,21250,21800,21150,27400,14800,21100,21551.82,23.19,0,257166,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,138041,247.70,1.94,12,0.31,87.00,11114.00,25000,20240718,-13.80,14300,20240125,50.70,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14300,50.70,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,090447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,350,2,1.66,5504588250,258085,6.35,21250,21500,21150,27400,14800,21100,21329.40,23.19,0,34971,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137400,246.55,1.93,12,0.04,87.00,11114.00,25000,20240718,-14.20,14300,20240125,50.00,25000,-14.20,20240718,14300,50.00,20240125,25000,-14.20,20240718,14300,50.00,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241127,160437,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,50,2,0.24,84837829500,4010154,50.71,21050,21400,21000,27350,14750,21050,21156.10,23.15,0,-121731,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135158,242.53,1.90,12,0.63,87.00,11114.00,25000,20240718,-15.60,14290,20231120,47.66,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,267,N,00,N
20241127,150445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,0,3,0.00,76348948350,3606783,45.61,21050,21400,21000,27350,14750,21050,21168.34,23.15,0,-103571,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,134838,241.95,1.89,12,0.56,87.00,11114.00,25000,20240718,-15.80,14290,20231120,47.31,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,140444,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,100,2,0.48,62589691100,2953847,37.36,21050,21400,21000,27350,14750,21050,21189.47,23.15,0,-43504,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135479,243.10,1.90,12,0.46,87.00,11114.00,25000,20240718,-15.40,14290,20231120,48.01,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,130441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,150,2,0.71,52192582750,2460569,31.12,21050,21400,21000,27350,14750,21050,21211.95,23.15,0,46114,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135799,243.68,1.91,12,0.38,87.00,11114.00,25000,20240718,-15.20,14290,20231120,48.36,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,120445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,150,2,0.71,48209858800,2272470,28.74,21050,21400,21000,27350,14750,21050,21215.14,23.15,0,76016,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135799,243.68,1.91,12,0.35,87.00,11114.00,25000,20240718,-15.20,14290,20231120,48.36,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,110445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,50,2,0.24,41550981250,1957867,24.76,21050,21400,21000,27350,14750,21050,21223.06,23.15,0,63411,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135158,242.53,1.90,12,0.31,87.00,11114.00,25000,20240718,-15.60,14290,20231120,47.66,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,100444,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,250,2,1.19,29216414250,1375637,17.40,21050,21400,21000,27350,14750,21050,21239.21,23.15,0,222,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,136440,244.83,1.92,12,0.21,87.00,11114.00,25000,20240718,-14.80,14290,20231120,49.06,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,090442,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,150,2,0.71,3793859900,179758,2.27,21050,21250,21000,27350,14750,21050,21107.11,23.15,0,13257,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135799,243.68,1.91,12,0.03,87.00,11114.00,25000,20240718,-15.20,14290,20231120,48.36,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241126,160441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-1100,5,-4.97,167102752100,7828836,106.72,22000,22000,21000,28750,15550,22150,21343.72,23.45,0,-2003697,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,134838,241.95,1.89,12,1.22,87.00,11114.00,25000,20240718,-15.80,14290,20231120,47.31,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,983,N,00,N
20241126,150441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-1000,5,-4.51,155580246200,7281863,99.26,22000,22000,21000,28750,15550,22150,21363.51,23.45,0,-1781756,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,135479,243.10,1.90,12,1.14,87.00,11114.00,25000,20240718,-15.40,14290,20231120,48.01,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241126,140441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,-1050,5,-4.74,140642110750,6573601,89.61,22000,22000,21000,28750,15550,22150,21392.93,23.45,0,-1548016,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,135158,242.53,1.90,12,1.03,87.00,11114.00,25000,20240718,-15.60,14290,20231120,47.66,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241126,130439,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,-950,5,-4.29,116626428450,5434480,74.08,22000,22000,21150,28750,15550,22150,21458.18,23.45,0,-1177455,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,135799,243.68,1.91,12,0.85,87.00,11114.00,25000,20240718,-15.20,14290,20231120,48.36,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241126,120444,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-850,5,-3.84,102014744550,4746613,64.70,22000,22000,21250,28750,15550,22150,21489.63,23.45,0,-941177,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,136440,244.83,1.92,12,0.74,87.00,11114.00,25000,20240718,-14.80,14290,20231120,49.06,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241126,110447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21500,-650,5,-2.93,89328091700,4153310,56.62,22000,22000,21250,28750,15550,22150,21504.91,23.45,0,-897139,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,137721,247.13,1.93,12,0.65,87.00,11114.00,25000,20240718,-14.00,14290,20231120,50.45,25000,-14.00,20240718,14300,50.35,20240125,25000,-14.00,20240718,14300,50.35,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241126,100446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-850,5,-3.84,75915150850,3527852,48.09,22000,22000,21250,28750,15550,22150,21515.59,23.45,0,-913726,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,136440,244.83,1.92,12,0.55,87.00,11114.00,25000,20240718,-14.80,14290,20231120,49.06,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241126,090442,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-350,5,-1.58,12987083600,593539,8.09,22000,22000,21700,28750,15550,22150,21872.39,23.45,0,-139168,22716,22432,22216,21932,21716,22325,21825,32028,6600,5000,16830,50,1,640561146,139642,250.57,1.96,12,0.09,87.00,11114.00,25000,20240718,-12.80,14290,20231120,52.55,25000,-12.80,20240718,14300,52.45,20240125,25000,-12.80,20240718,14300,52.45,20240125,1.66,N,034020,5000,32028 억,,150190997,N,N,5042,N,00,N
20241125,160433,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22150,50,2,0.23,160391859100,7213396,45.34,22350,22500,22000,28700,15500,22100,22235.35,23.48,0,-379681,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,141884,254.60,1.99,12,1.13,87.00,11114.00,25000,20240718,-11.40,14290,20231120,55.00,25000,-11.40,20240718,14300,54.90,20240125,25000,-11.40,20240718,14300,54.90,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,5042,N,00,N
20241125,150440,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22200,100,2,0.45,140128968300,6299913,39.60,22350,22500,22000,28700,15500,22100,22243.01,23.48,0,-51402,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,142205,255.17,2.00,12,0.98,87.00,11114.00,25000,20240718,-11.20,14290,20231120,55.35,25000,-11.20,20240718,14300,55.24,20240125,25000,-11.20,20240718,14300,55.24,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241125,140441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22300,200,2,0.90,125251088550,5630563,35.39,22350,22500,22000,28700,15500,22100,22244.87,23.48,0,-124879,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,142845,256.32,2.01,12,0.88,87.00,11114.00,25000,20240718,-10.80,14290,20231120,56.05,25000,-10.80,20240718,14300,55.94,20240125,25000,-10.80,20240718,14300,55.94,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241125,130436,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22400,300,2,1.36,114237878200,5137630,32.29,22350,22500,22000,28700,15500,22100,22235.53,23.48,0,-164165,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,143486,257.47,2.02,12,0.80,87.00,11114.00,25000,20240718,-10.40,14290,20231120,56.75,25000,-10.40,20240718,14300,56.64,20240125,25000,-10.40,20240718,14300,56.64,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241125,120441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22300,200,2,0.90,88612461250,3992508,25.09,22350,22450,22000,28700,15500,22100,22194.69,23.48,0,-301347,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,142845,256.32,2.01,12,0.62,87.00,11114.00,25000,20240718,-10.80,14290,20231120,56.05,25000,-10.80,20240718,14300,55.94,20240125,25000,-10.80,20240718,14300,55.94,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241125,110438,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,0,3,0.00,77202001850,3477871,21.86,22350,22450,22000,28700,15500,22100,22198.07,23.48,0,-409582,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,141564,254.02,1.99,12,0.54,87.00,11114.00,25000,20240718,-11.60,14290,20231120,54.65,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14300,54.55,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241125,100433,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22200,100,2,0.45,61836514050,2784492,17.50,22350,22450,22000,28700,15500,22100,22207.48,23.48,0,-366049,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,142205,255.17,2.00,12,0.43,87.00,11114.00,25000,20240718,-11.20,14290,20231120,55.35,25000,-11.20,20240718,14300,55.24,20240125,25000,-11.20,20240718,14300,55.24,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241125,090434,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,0,3,0.00,19663000400,884068,5.56,22350,22400,22000,28700,15500,22100,22241.56,23.48,0,-178903,23533,22816,22033,21316,20533,23175,21675,32028,6600,5000,16790,50,1,640561146,141564,254.02,1.99,12,0.14,87.00,11114.00,25000,20240718,-11.60,14290,20231120,54.65,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14300,54.55,20240125,1.66,N,034020,5000,32028 억,,150403522,N,N,539,N,00,N
20241122,160415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,1200,2,5.74,349209708500,15750128,262.73,21300,22750,21250,27150,14650,20900,22172.09,22.84,-58500,3179779,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,141564,254.02,1.99,12,2.46,87.00,11114.00,25000,20240718,-11.60,14290,20231120,54.65,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14300,54.55,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,539,N,00,N
20241122,150415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22050,1150,2,5.50,336037195100,15153396,252.77,21300,22750,21250,27150,14650,20900,22175.75,22.84,-58500,3047948,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,141244,253.45,1.98,12,2.37,87.00,11114.00,25000,20240718,-11.80,14290,20231120,54.30,25000,-11.80,20240718,14300,54.20,20240125,25000,-11.80,20240718,14300,54.20,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241122,140419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,1200,2,5.74,311252055950,14029091,234.02,21300,22750,21250,27150,14650,20900,22186.24,22.84,-58500,2900262,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,141564,254.02,1.99,12,2.19,87.00,11114.00,25000,20240718,-11.60,14290,20231120,54.65,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14300,54.55,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241122,130418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,1200,2,5.74,290345302850,13086263,218.29,21300,22750,21250,27150,14650,20900,22187.08,22.84,-58500,2836440,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,141564,254.02,1.99,12,2.04,87.00,11114.00,25000,20240718,-11.60,14290,20231120,54.65,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14300,54.55,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241122,120419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22000,1100,2,5.26,274853128800,12385234,206.60,21300,22750,21250,27150,14650,20900,22192.06,22.84,-58500,2785855,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,140923,252.87,1.98,12,1.93,87.00,11114.00,25000,20240718,-12.00,14290,20231120,53.95,25000,-12.00,20240718,14300,53.85,20240125,25000,-12.00,20240718,14300,53.85,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241122,110417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22250,1350,2,6.46,239839207800,10799378,180.14,21300,22750,21250,27150,14650,20900,22208.68,22.84,-58500,2418995,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,142525,255.75,2.00,12,1.69,87.00,11114.00,25000,20240718,-11.00,14290,20231120,55.70,25000,-11.00,20240718,14300,55.59,20240125,25000,-11.00,20240718,14300,55.59,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241122,100423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22450,1550,2,7.42,182536988600,8231145,137.30,21300,22750,21250,27150,14650,20900,22176.46,22.84,-58500,1815190,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,143806,258.05,2.02,12,1.28,87.00,11114.00,25000,20240718,-10.20,14290,20231120,57.10,25000,-10.20,20240718,14300,56.99,20240125,25000,-10.20,20240718,14300,56.99,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241122,090418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,650,2,3.11,19181285200,889134,14.83,21300,21850,21250,27150,14650,20900,21573.39,22.84,-58500,184661,22266,21582,21216,20532,20166,21400,20350,32028,6250,5000,15880,50,1,640561146,138041,247.70,1.94,12,0.14,87.00,11114.00,25000,20240718,-13.80,14290,20231120,50.80,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14300,50.70,20240125,1.64,N,034020,5000,32028 억,,146307400,N,N,848,N,00,N
20241121,160416,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-800,5,-3.69,125487430850,5925820,99.24,21650,21900,20850,28200,15200,21700,21176.35,22.91,0,-333264,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,133877,240.23,1.88,12,0.93,87.00,11114.00,25000,20240718,-16.40,13800,20231114,51.45,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,14300,46.15,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,848,N,00,N
20241121,150424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-800,5,-3.69,114861981900,5417805,90.73,21650,21900,20850,28200,15200,21700,21200.33,22.91,0,-365665,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,133877,240.23,1.88,12,0.85,87.00,11114.00,25000,20240718,-16.40,13800,20231114,51.45,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,14300,46.15,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,140424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-700,5,-3.23,100280742650,4722324,79.09,21650,21900,20850,28200,15200,21700,21234.92,22.91,0,-354062,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,134518,241.38,1.89,12,0.74,87.00,11114.00,25000,20240718,-16.00,13800,20231114,52.17,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,14300,46.85,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,130420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,-500,5,-2.30,83470341100,3920863,65.66,21650,21900,20950,28200,15200,21700,21288.19,22.91,0,-334520,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,135799,243.68,1.91,12,0.61,87.00,11114.00,25000,20240718,-15.20,13800,20231114,53.62,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,14300,48.25,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,120420,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-650,5,-3.00,67369742800,3155484,52.85,21650,21900,21050,28200,15200,21700,21349.44,22.91,0,-381577,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,134838,241.95,1.89,12,0.49,87.00,11114.00,25000,20240718,-15.80,13800,20231114,52.54,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,110419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-400,5,-1.84,51100112200,2385880,39.96,21650,21900,21150,28200,15200,21700,21417.07,22.91,0,-274340,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,136440,244.83,1.92,12,0.37,87.00,11114.00,25000,20240718,-14.80,13800,20231114,54.35,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,14300,48.95,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,100423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,-350,5,-1.61,37203044450,1731941,29.01,21650,21900,21250,28200,15200,21700,21479.85,22.91,0,-99445,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,136760,245.40,1.92,12,0.27,87.00,11114.00,25000,20240718,-14.60,13800,20231114,54.71,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,14300,49.30,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241121,090421,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,50,2,0.23,3407710500,157396,2.64,21650,21750,21550,28200,15200,21700,21648.76,22.91,0,-27809,22700,22200,21900,21400,21100,22050,21250,32028,6500,5000,16490,50,1,640561146,139322,250.00,1.96,12,0.02,87.00,11114.00,25000,20240718,-13.00,13800,20231114,57.61,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14300,52.10,20240125,1.61,N,034020,5000,32028 억,,146721931,N,N,2697,N,00,N
20241120,160418,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-700,5,-3.12,129246570300,5905616,45.75,22350,22400,21600,29100,15700,22400,21886.12,23.04,0,-951613,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139002,249.43,1.95,12,0.92,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,2696,N,00,N
20241120,150424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-700,5,-3.12,120708785850,5512322,42.70,22350,22400,21600,29100,15700,22400,21897.99,23.04,0,-911818,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139002,249.43,1.95,12,0.86,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,140424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,-500,5,-2.23,108445406700,4950343,38.35,22350,22400,21600,29100,15700,22400,21906.64,23.04,0,-877435,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,140283,251.72,1.97,12,0.77,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,130425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-750,5,-3.35,100621924850,4591596,35.57,22350,22400,21600,29100,15700,22400,21914.36,23.04,0,-858964,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,138681,248.85,1.95,12,0.72,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,120425,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-650,5,-2.90,88460597800,4030858,31.22,22350,22400,21600,29100,15700,22400,21945.84,23.04,0,-648801,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139322,250.00,1.96,12,0.63,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14290,52.20,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,110424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-650,5,-2.90,79322081200,3611480,27.98,22350,22400,21600,29100,15700,22400,21963.86,23.04,0,-515942,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,139322,250.00,1.96,12,0.56,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14290,52.20,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,100423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21950,-450,5,-2.01,67435307050,3066405,23.75,22350,22400,21600,29100,15700,22400,21991.64,23.04,0,-458554,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,140603,252.30,1.97,12,0.48,87.00,11114.00,25000,20240718,-12.20,13680,20231113,60.45,25000,-12.20,20240718,14300,53.50,20240125,25000,-12.20,20240718,14290,53.60,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241120,090423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,-300,5,-1.34,12533734850,565036,4.38,22350,22350,22000,29100,15700,22400,22182.16,23.04,0,-206993,23366,22882,22316,21832,21266,23125,22075,32028,6700,5000,17020,50,1,640561146,141564,254.02,1.99,12,0.09,87.00,11114.00,25000,20240718,-11.60,13680,20231113,61.55,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,14290,54.65,20231120,1.59,N,034020,5000,32028 억,,147577946,N,N,553,N,00,N
20241119,160405,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22400,850,2,3.94,282795539400,12699569,163.38,21950,22800,21750,28000,15100,21550,22268.05,22.86,0,1131369,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,143486,257.47,2.02,12,1.98,87.00,11114.00,25000,20240718,-10.40,13680,20231113,63.74,25000,-10.40,20240718,14300,56.64,20240125,25000,-10.40,20240718,14290,56.75,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,553,N,00,N
20241119,150409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22450,900,2,4.18,268472873600,12060151,155.16,21950,22800,21750,28000,15100,21550,22261.22,22.86,0,1148355,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,143806,258.05,2.02,12,1.88,87.00,11114.00,25000,20240718,-10.20,13680,20231113,64.11,25000,-10.20,20240718,14300,56.99,20240125,25000,-10.20,20240718,14290,57.10,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241119,140407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22500,950,2,4.41,231616777550,10416285,134.01,21950,22800,21750,28000,15100,21550,22236.10,22.86,0,1042801,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,144126,258.62,2.02,12,1.63,87.00,11114.00,25000,20240718,-10.00,13680,20231113,64.47,25000,-10.00,20240718,14300,57.34,20240125,25000,-10.00,20240718,14290,57.45,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241119,130408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22200,650,2,3.02,138017085850,6258919,80.52,21950,22350,21750,28000,15100,21550,22051.35,22.86,0,388058,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,142205,255.17,2.00,12,0.98,87.00,11114.00,25000,20240718,-11.20,13680,20231113,62.28,25000,-11.20,20240718,14300,55.24,20240125,25000,-11.20,20240718,14290,55.35,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241119,120406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22050,500,2,2.32,115240947900,5231437,67.30,21950,22350,21750,28000,15100,21550,22028.65,22.86,0,22992,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,141244,253.45,1.98,12,0.82,87.00,11114.00,25000,20240718,-11.80,13680,20231113,61.18,25000,-11.80,20240718,14300,54.20,20240125,25000,-11.80,20240718,14290,54.30,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241119,110410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22000,450,2,2.09,102307225600,4644956,59.76,21950,22350,21750,28000,15100,21550,22025.56,22.86,0,-34748,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,140923,252.87,1.98,12,0.73,87.00,11114.00,25000,20240718,-12.00,13680,20231113,60.82,25000,-12.00,20240718,14300,53.85,20240125,25000,-12.00,20240718,14290,53.95,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241119,100419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22000,450,2,2.09,75595927700,3433729,44.18,21950,22350,21750,28000,15100,21550,22015.84,22.86,0,-71642,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,140923,252.87,1.98,12,0.54,87.00,11114.00,25000,20240718,-12.00,13680,20231113,60.82,25000,-12.00,20240718,14300,53.85,20240125,25000,-12.00,20240718,14290,53.95,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241119,090417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22250,700,2,3.25,25062065500,1135668,14.61,21950,22250,21900,28000,15100,21550,22068.63,22.86,0,180418,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,142525,255.75,2.00,12,0.18,87.00,11114.00,25000,20240718,-11.00,13680,20231113,62.65,25000,-11.00,20240718,14300,55.59,20240125,25000,-11.00,20240718,14290,55.70,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N
20241118,160406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,166326826350,7660021,71.52,21550,22150,21300,28400,15300,21850,21713.82,22.91,0,-375205,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,1.20,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,2181,N,00,N
20241118,150408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-200,5,-0.92,154149047250,7095685,66.25,21550,22150,21300,28400,15300,21850,21724.29,22.91,0,-424817,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138681,248.85,1.95,12,1.11,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,140410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,138972522150,6392704,59.69,21550,22150,21300,28400,15300,21850,21739.20,22.91,0,-366264,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,1.00,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,130407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,114462808900,5249429,49.02,21550,22150,21500,28400,15300,21850,21804.79,22.91,0,-244291,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,0.82,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,120410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,-100,5,-0.46,93067811750,4258796,39.77,21550,22150,21500,28400,15300,21850,21853.08,22.91,0,-47824,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,139322,250.00,1.96,12,0.66,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,14290,52.20,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,110409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-50,5,-0.23,78580896750,3595953,33.58,21550,22150,21500,28400,15300,21850,21852.59,22.91,0,-18846,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,139642,250.57,1.96,12,0.56,87.00,11114.00,25000,20240718,-12.80,13680,20231113,59.36,25000,-12.80,20240718,14300,52.45,20240125,25000,-12.80,20240718,14290,52.55,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,100407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,50,2,0.23,62554549850,2860443,26.71,21550,22150,21500,28400,15300,21850,21868.85,22.91,0,18529,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,140283,251.72,1.97,12,0.45,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241118,090404,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21950,100,2,0.46,8753433200,404101,3.77,21550,22000,21500,28400,15300,21850,21660.39,22.91,0,13700,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,140603,252.30,1.97,12,0.06,87.00,11114.00,25000,20240718,-12.20,13680,20231113,60.45,25000,-12.20,20240718,14300,53.50,20240125,25000,-12.20,20240718,14290,53.60,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N
20241115,160417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21850,-600,5,-2.67,231591278850,10620098,61.41,22400,22500,21250,29150,15750,22450,21804.95,23.04,0,-953237,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,139963,251.15,1.97,12,1.66,87.00,11114.00,25000,20240718,-12.60,13680,20231113,59.72,25000,-12.60,20240718,14300,52.80,20240125,25000,-12.60,20240718,14290,52.90,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,1586,N,00,N
20241115,150427,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21900,-550,5,-2.45,219519606650,10067197,58.22,22400,22500,21250,29150,15750,22450,21803.47,23.04,0,-951074,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,140283,251.72,1.97,12,1.57,87.00,11114.00,25000,20240718,-12.40,13680,20231113,60.09,25000,-12.40,20240718,14300,53.15,20240125,25000,-12.40,20240718,14290,53.25,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,140423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-800,5,-3.56,195358474600,8957076,51.80,22400,22500,21250,29150,15750,22450,21808.33,23.04,0,-1066708,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,138681,248.85,1.95,12,1.40,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,130423,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21700,-750,5,-3.34,185748250050,8513584,49.23,22400,22500,21250,29150,15750,22450,21815.59,23.04,0,-1076698,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,139002,249.43,1.95,12,1.33,87.00,11114.00,25000,20240718,-13.20,13680,20231113,58.63,25000,-13.20,20240718,14300,51.75,20240125,25000,-13.20,20240718,14290,51.85,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,120424,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-650,5,-2.90,166877352850,7643676,44.20,22400,22500,21250,29150,15750,22450,21829.60,23.04,0,-1111360,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,139642,250.57,1.96,12,1.19,87.00,11114.00,25000,20240718,-12.80,13680,20231113,59.36,25000,-12.80,20240718,14300,52.45,20240125,25000,-12.80,20240718,14290,52.55,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,110415,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-900,5,-4.01,127371857500,5809721,33.60,22400,22500,21500,29150,15750,22450,21921.13,23.04,0,-839242,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,138041,247.70,1.94,12,0.91,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,100417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21800,-650,5,-2.90,94704629050,4300540,24.87,22400,22500,21550,29150,15750,22450,22018.50,23.04,0,-249880,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,139642,250.57,1.96,12,0.67,87.00,11114.00,25000,20240718,-12.80,13680,20231113,59.36,25000,-12.80,20240718,14300,52.45,20240125,25000,-12.80,20240718,14290,52.55,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241115,090435,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22150,-300,5,-1.34,20303524800,909057,5.26,22400,22500,22100,29150,15750,22450,22330.69,23.04,0,-26196,23450,22950,21950,21450,20450,23200,21700,32028,6700,5000,17060,50,1,640561146,141884,254.60,1.99,12,0.14,87.00,11114.00,25000,20240718,-11.40,13680,20231113,61.92,25000,-11.40,20240718,14300,54.90,20240125,25000,-11.40,20240718,14290,55.00,20231120,1.61,N,034020,5000,32028 억,,147556822,N,N,665,N,00,N
20241114,160412,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22400,1650,2,7.95,338038388450,15492185,195.81,21200,22400,20950,26950,14550,20750,21819.99,22.52,0,2650705,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,143486,257.47,2.02,12,2.42,87.00,11114.00,25000,20240718,-10.40,13680,20231113,63.74,25000,-10.40,20240718,14300,56.64,20240125,25000,-10.40,20240718,13800,62.32,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,150414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22100,1350,2,6.51,265829734500,12241176,154.72,21200,22150,20950,26950,14550,20750,21716.10,22.52,0,2503904,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,141564,254.02,1.99,12,1.91,87.00,11114.00,25000,20240718,-11.60,13680,20231113,61.55,25000,-11.60,20240718,14300,54.55,20240125,25000,-11.60,20240718,13800,60.14,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,140410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21850,1100,2,5.30,190734721650,8819690,111.47,21200,21950,20950,26950,14550,20750,21626.10,22.52,0,1503673,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,139963,251.15,1.97,12,1.38,87.00,11114.00,25000,20240718,-12.60,13680,20231113,59.72,25000,-12.60,20240718,14300,52.80,20240125,25000,-12.60,20240718,13800,58.33,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,130411,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,900,2,4.34,165531256150,7662927,96.85,21200,21950,20950,26950,14550,20750,21601.67,22.52,0,1384003,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,138681,248.85,1.95,12,1.20,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,13800,56.88,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,120411,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21750,1000,2,4.82,146453123150,6784328,85.75,21200,21950,20950,26950,14550,20750,21587.09,22.52,0,1348166,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,139322,250.00,1.96,12,1.06,87.00,11114.00,25000,20240718,-13.00,13680,20231113,58.99,25000,-13.00,20240718,14300,52.10,20240125,25000,-13.00,20240718,13800,57.61,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,110414,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21850,1100,2,5.30,93762573100,4364644,55.16,21200,21850,20950,26950,14550,20750,21482.45,22.52,0,989111,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,139963,251.15,1.97,12,0.68,87.00,11114.00,25000,20240718,-12.60,13680,20231113,59.72,25000,-12.60,20240718,14300,52.80,20240125,25000,-12.60,20240718,13800,58.33,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,100427,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,250,2,1.20,8206246550,388585,4.91,21200,21250,20950,26950,14550,20750,21119.14,22.52,0,-31311,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,134518,241.38,1.89,12,0.06,87.00,11114.00,25000,20240718,-16.00,13680,20231113,53.51,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,13800,52.17,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241114,090408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,0,3,0.00,0,0,0.00,0,0,0,26950,14550,20750,0.00,22.52,0,0,22083,21416,20983,20316,19883,21200,20100,32028,6200,5000,15770,50,1,640561146,132916,238.51,1.87,12,0.00,87.00,11114.00,25000,20240718,-17.00,13680,20231113,51.68,25000,-17.00,20240718,14300,45.10,20240125,25000,-17.00,20240718,13800,50.36,20231114,1.64,N,034020,5000,32028 억,,144244487,N,N,2623,N,00,N
20241112,160400,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,-50,5,-0.24,116601560400,5553437,81.59,20700,21400,20600,27150,14650,20900,20996.93,22.61,0,-211155,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,133557,239.66,1.88,12,0.87,87.00,11114.00,25000,20240718,-16.60,13680,20231113,52.41,25000,-16.60,20240718,14300,45.80,20240125,25000,-16.60,20240718,13680,52.41,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,3653,N,00,N
20241112,150403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,100,2,0.48,108560141450,5168634,75.94,20700,21400,20600,27150,14650,20900,21003.73,22.61,0,-201528,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,134518,241.38,1.89,12,0.81,87.00,11114.00,25000,20240718,-16.00,13680,20231113,53.51,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,13680,53.51,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241112,140408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,100,2,0.48,92630750400,4409430,64.78,20700,21400,20600,27150,14650,20900,21007.52,22.61,0,-3722,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,134518,241.38,1.89,12,0.69,87.00,11114.00,25000,20240718,-16.00,13680,20231113,53.51,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,13680,53.51,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241112,130403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,150,2,0.72,80155027950,3812914,56.02,20700,21400,20600,27150,14650,20900,21022.12,22.61,0,11663,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,134838,241.95,1.89,12,0.60,87.00,11114.00,25000,20240718,-15.80,13680,20231113,53.87,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,13680,53.87,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241112,120403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,200,2,0.96,71699484800,3410823,50.11,20700,21400,20600,27150,14650,20900,21021.32,22.61,0,18527,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,135158,242.53,1.90,12,0.53,87.00,11114.00,25000,20240718,-15.60,13680,20231113,54.24,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,13680,54.24,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241112,110403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,400,2,1.91,60643712050,2889875,42.46,20700,21400,20600,27150,14650,20900,20985.02,22.61,0,13527,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,136440,244.83,1.92,12,0.45,87.00,11114.00,25000,20240718,-14.80,13680,20231113,55.70,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,13680,55.70,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241112,100402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,0,3,0.00,37628660450,1802461,26.48,20700,21150,20600,27150,14650,20900,20876.21,22.61,0,-11091,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,133877,240.23,1.88,12,0.28,87.00,11114.00,25000,20240718,-16.40,13680,20231113,52.78,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,13680,52.78,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241112,090402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,0,3,0.00,5468599150,262849,3.86,20700,21000,20650,27150,14650,20900,20803.53,22.61,0,18064,22233,21566,21233,20566,20233,21400,20400,32028,6250,5000,15880,50,1,640561146,133877,240.23,1.88,12,0.04,87.00,11114.00,25000,20240718,-16.40,13680,20231113,52.78,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,13680,52.78,20231113,1.65,N,034020,5000,32028 억,,144840416,N,N,8739,N,00,N
20241111,160359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-550,5,-2.56,143057069750,6697376,145.87,21300,21900,20900,27850,15050,21450,21361.72,22.56,0,-209870,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,133877,240.23,1.88,12,1.05,87.00,11114.00,25000,20240718,-16.40,13580,20231102,53.90,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,13680,52.78,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,8739,N,00,N
20241111,150411,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,-450,5,-2.10,128423874150,5998561,130.65,21300,21900,21000,27850,15050,21450,21408.87,22.56,0,-353886,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,134518,241.38,1.89,12,0.94,87.00,11114.00,25000,20240718,-16.00,13580,20231102,54.64,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,13680,53.51,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241111,140403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-300,5,-1.40,116635964050,5440807,118.50,21300,21900,21000,27850,15050,21450,21437.17,22.56,0,-279915,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,135479,243.10,1.90,12,0.85,87.00,11114.00,25000,20240718,-15.40,13580,20231102,55.74,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,13680,54.61,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241111,130402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-400,5,-1.86,107165930100,4992213,108.73,21300,21900,21000,27850,15050,21450,21466.74,22.56,0,-248360,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,134838,241.95,1.89,12,0.78,87.00,11114.00,25000,20240718,-15.80,13580,20231102,55.01,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,13680,53.87,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241111,120401,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,-400,5,-1.86,95095520400,4418501,96.24,21300,21900,21050,27850,15050,21450,21522.71,22.56,0,-247102,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,134838,241.95,1.89,12,0.69,87.00,11114.00,25000,20240718,-15.80,13580,20231102,55.01,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,13680,53.87,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241111,110401,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,-100,5,-0.47,83291651650,3862957,84.14,21300,21900,21200,27850,15050,21450,21562.67,22.56,0,-211498,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,136760,245.40,1.92,12,0.60,87.00,11114.00,25000,20240718,-14.60,13580,20231102,57.22,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,13680,56.07,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241111,100400,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21250,-200,5,-0.93,67821537350,3137902,68.34,21300,21900,21250,27850,15050,21450,21615.54,22.56,0,-106934,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,136119,244.25,1.91,12,0.49,87.00,11114.00,25000,20240718,-15.00,13580,20231102,56.48,25000,-15.00,20240718,14300,48.60,20240125,25000,-15.00,20240718,13680,55.34,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241111,090359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,100,2,0.47,15364106200,712439,15.52,21300,21850,21250,27850,15050,21450,21571.60,22.56,0,131099,22016,21732,21416,21132,20816,21875,21275,32028,6400,5000,16300,50,1,640561146,138041,247.70,1.94,12,0.11,87.00,11114.00,25000,20240718,-13.80,13580,20231102,58.69,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,13680,57.53,20231113,1.68,N,034020,5000,32028 억,,144531007,N,N,6617,N,00,N
20241108,160357,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,50,2,0.23,96204173150,4502204,48.34,21400,21700,21100,27800,15000,21400,21367.78,22.62,0,5648,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,137400,246.55,1.93,12,0.70,87.00,11114.00,25000,20240718,-14.20,13410,20231101,59.96,25000,-14.20,20240718,14300,50.00,20240125,25000,-14.20,20240718,13680,56.80,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,5588,N,00,N
20241108,150403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-100,5,-0.47,87726325150,4105882,44.09,21400,21700,21100,27800,15000,21400,21365.78,22.62,0,-99558,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,136440,244.83,1.92,12,0.64,87.00,11114.00,25000,20240718,-14.80,13410,20231101,58.84,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,13680,55.70,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241108,140400,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,-200,5,-0.93,81141660350,3796366,40.76,21400,21700,21100,27800,15000,21400,21373.31,22.62,0,-126344,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,135799,243.68,1.91,12,0.59,87.00,11114.00,25000,20240718,-15.20,13410,20231101,58.09,25000,-15.20,20240718,14300,48.25,20240125,25000,-15.20,20240718,13680,54.97,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241108,130400,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-100,5,-0.47,68999320750,3224473,34.62,21400,21700,21100,27800,15000,21400,21398.62,22.62,0,-114173,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,136440,244.83,1.92,12,0.50,87.00,11114.00,25000,20240718,-14.80,13410,20231101,58.84,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,13680,55.70,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241108,120401,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,-100,5,-0.47,63109550700,2947785,31.65,21400,21700,21100,27800,15000,21400,21409.23,22.62,0,-113528,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,136440,244.83,1.92,12,0.46,87.00,11114.00,25000,20240718,-14.80,13410,20231101,58.84,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,13680,55.70,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241108,110402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,-50,5,-0.23,54957767050,2564980,27.54,21400,21700,21100,27800,15000,21400,21426.49,22.62,0,-134212,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,136760,245.40,1.92,12,0.40,87.00,11114.00,25000,20240718,-14.60,13410,20231101,59.21,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,13680,56.07,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241108,100403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21500,100,2,0.47,39464887200,1839940,19.76,21400,21700,21100,27800,15000,21400,21449.77,22.62,0,-39253,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,137721,247.13,1.93,12,0.29,87.00,11114.00,25000,20240718,-14.00,13410,20231101,60.33,25000,-14.00,20240718,14300,50.35,20240125,25000,-14.00,20240718,13680,57.16,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241108,090357,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,-250,5,-1.17,5945194200,278826,2.99,21400,21450,21150,27800,15000,21400,21313.55,22.62,0,-32489,22400,21900,21200,20700,20000,22150,20950,32028,6400,5000,16260,50,1,640561146,135479,243.10,1.90,12,0.04,87.00,11114.00,25000,20240718,-15.40,13410,20231101,57.72,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,13680,54.61,20231113,1.68,N,034020,5000,32028 억,,144870487,N,N,13917,N,00,N
20241107,160356,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,500,2,2.39,195962729600,9248946,117.30,21200,21700,20500,27150,14650,20900,21187.11,22.76,0,-40345,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,137080,245.98,1.93,12,1.44,87.00,11114.00,25000,20240718,-14.40,13350,20231031,60.30,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,13680,56.43,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,13917,N,00,N
20241107,150358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,500,2,2.39,185454190650,8757295,111.06,21200,21700,20500,27150,14650,20900,21177.12,22.76,0,31236,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,137080,245.98,1.93,12,1.37,87.00,11114.00,25000,20240718,-14.40,13350,20231031,60.30,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,13680,56.43,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241107,140400,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,650,2,3.11,154852720200,7334938,93.02,21200,21550,20500,27150,14650,20900,21111.67,22.76,0,273781,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,138041,247.70,1.94,12,1.15,87.00,11114.00,25000,20240718,-13.80,13350,20231031,61.42,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,13680,57.53,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241107,130402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21250,350,2,1.67,127378213750,6050226,76.73,21200,21400,20500,27150,14650,20900,21053.47,22.76,0,-36486,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,136119,244.25,1.91,12,0.94,87.00,11114.00,25000,20240718,-15.00,13350,20231031,59.18,25000,-15.00,20240718,14300,48.60,20240125,25000,-15.00,20240718,13680,55.34,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241107,120358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,400,2,1.91,117038969700,5563887,70.56,21200,21400,20500,27150,14650,20900,21035.48,22.76,0,-24193,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,136440,244.83,1.92,12,0.87,87.00,11114.00,25000,20240718,-14.80,13350,20231031,59.55,25000,-14.80,20240718,14300,48.95,20240125,25000,-14.80,20240718,13680,55.70,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241107,110358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,200,2,0.96,92848962450,4428052,56.16,21200,21300,20500,27150,14650,20900,20968.36,22.76,0,-173525,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,135158,242.53,1.90,12,0.69,87.00,11114.00,25000,20240718,-15.60,13350,20231031,58.05,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,13680,54.24,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241107,100359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-100,5,-0.48,55395209950,2655248,33.67,21200,21250,20500,27150,14650,20900,20862.53,22.76,0,-296667,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,133237,239.08,1.87,12,0.41,87.00,11114.00,25000,20240718,-16.80,13350,20231031,55.81,25000,-16.80,20240718,14300,45.45,20240125,25000,-16.80,20240718,13680,52.05,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241107,090358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,50,2,0.24,13011442750,617081,7.83,21200,21250,20900,27150,14650,20900,21085.60,22.76,0,-152593,21533,21216,20833,20516,20133,21375,20675,32028,6250,5000,15880,50,1,640561146,134198,240.80,1.89,12,0.10,87.00,11114.00,25000,20240718,-16.20,13350,20231031,56.93,25000,-16.20,20240718,14300,46.50,20240125,25000,-16.20,20240718,13680,53.14,20231113,1.69,N,034020,5000,32028 억,,145803334,N,N,48336,N,00,N
20241106,160401,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,500,2,2.45,160569128000,7692469,191.26,20450,21150,20450,26500,14300,20400,20873.43,22.78,0,262422,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,133877,240.23,1.88,12,1.20,87.00,11114.00,25000,20240718,-16.40,13350,20231031,56.55,25000,-16.40,20240718,14300,46.15,20240125,25000,-16.40,20240718,13680,52.78,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,48336,N,00,N
20241106,150410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,450,2,2.21,147529238450,7067244,175.71,20450,21150,20450,26500,14300,20400,20875.08,22.78,0,216547,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,133557,239.66,1.88,12,1.10,87.00,11114.00,25000,20240718,-16.60,13350,20231031,56.18,25000,-16.60,20240718,14300,45.80,20240125,25000,-16.60,20240718,13680,52.41,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241106,140408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,350,2,1.72,131240443400,6283391,156.22,20450,21150,20450,26500,14300,20400,20886.89,22.78,0,343790,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,132916,238.51,1.87,12,0.98,87.00,11114.00,25000,20240718,-17.00,13350,20231031,55.43,25000,-17.00,20240718,14300,45.10,20240125,25000,-17.00,20240718,13680,51.68,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241106,130409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,350,2,1.72,111015275700,5314799,132.14,20450,21150,20450,26500,14300,20400,20887.97,22.78,0,397240,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,132916,238.51,1.87,12,0.83,87.00,11114.00,25000,20240718,-17.00,13350,20231031,55.43,25000,-17.00,20240718,14300,45.10,20240125,25000,-17.00,20240718,13680,51.68,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241106,120358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,600,2,2.94,92750524300,4436299,110.30,20450,21150,20450,26500,14300,20400,20907.20,22.78,0,449471,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,134518,241.38,1.89,12,0.69,87.00,11114.00,25000,20240718,-16.00,13350,20231031,57.30,25000,-16.00,20240718,14300,46.85,20240125,25000,-16.00,20240718,13680,53.51,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241106,110403,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,700,2,3.43,79055679300,3782728,94.05,20450,21150,20450,26500,14300,20400,20899.14,22.78,0,449870,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,135158,242.53,1.90,12,0.59,87.00,11114.00,25000,20240718,-15.60,13350,20231031,58.05,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,13680,54.24,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241106,100402,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,700,2,3.43,61113918350,2928746,72.82,20450,21150,20450,26500,14300,20400,20866.95,22.78,0,394323,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,135158,242.53,1.90,12,0.46,87.00,11114.00,25000,20240718,-15.60,13350,20231031,58.05,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,13680,54.24,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241106,090401,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,400,2,1.96,11353388600,547332,13.61,20450,21000,20450,26500,14300,20400,20743.24,22.78,0,147981,21006,20702,20246,19942,19486,20855,20095,32028,6100,5000,15500,50,1,640561146,133237,239.08,1.87,12,0.09,87.00,11114.00,25000,20240718,-16.80,13350,20231031,55.81,25000,-16.80,20240718,14300,45.45,20240125,25000,-16.80,20240718,13680,52.05,20231113,1.69,N,034020,5000,32028 억,,145918437,N,N,10576,N,00,N
20241105,160351,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,400,2,2.00,80400785270,3980215,81.04,19930,20550,19790,26000,14000,20000,20200.47,22.75,0,152702,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,50,1,640561146,130674,234.48,1.84,12,0.62,87.00,11114.00,25000,20240718,-18.40,13350,20231031,52.81,25000,-18.40,20240718,14300,42.66,20240125,25000,-18.40,20240718,13680,49.12,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,10576,N,00,N
20241105,150359,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,400,2,2.00,73627149370,3648327,74.28,19930,20550,19790,26000,14000,20000,20181.62,22.75,0,152358,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,50,1,640561146,130674,234.48,1.84,12,0.57,87.00,11114.00,25000,20240718,-18.40,13350,20231031,52.81,25000,-18.40,20240718,14300,42.66,20240125,25000,-18.40,20240718,13680,49.12,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241105,140356,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,200,2,1.00,55161564420,2744458,55.88,19930,20450,19790,26000,14000,20000,20099.66,22.75,0,49088,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,50,1,640561146,129393,232.18,1.82,12,0.43,87.00,11114.00,25000,20240718,-19.20,13350,20231031,51.31,25000,-19.20,20240718,14300,41.26,20240125,25000,-19.20,20240718,13680,47.66,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241105,130358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20300,300,2,1.50,38589919120,1928296,39.26,19930,20300,19790,26000,14000,20000,20012.52,22.75,0,17720,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,50,1,640561146,130034,233.33,1.83,12,0.30,87.00,11114.00,25000,20240718,-18.80,13350,20231031,52.06,25000,-18.80,20240718,14300,41.96,20240125,25000,-18.80,20240718,13680,48.39,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241105,120356,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19960,-40,5,-0.20,29969244820,1499783,30.54,19930,20200,19790,26000,14000,20000,19982.26,22.75,0,-152572,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,10,1,640561146,127856,229.43,1.80,12,0.23,87.00,11114.00,25000,20240718,-20.16,13350,20231031,49.51,25000,-20.16,20240718,14300,39.58,20240125,25000,-20.16,20240718,13680,45.91,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241105,110349,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19970,-30,5,-0.15,25534550010,1277663,26.01,19930,20200,19790,26000,14000,20000,19985.23,22.75,0,-105840,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,10,1,640561146,127920,229.54,1.80,12,0.20,87.00,11114.00,25000,20240718,-20.12,13350,20231031,49.59,25000,-20.12,20240718,14300,39.65,20240125,25000,-20.12,20240718,13680,45.98,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241105,100355,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19950,-50,5,-0.25,18794302820,940332,19.14,19930,20200,19790,26000,14000,20000,19986.72,22.75,0,-58556,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,10,1,640561146,127792,229.31,1.80,12,0.15,87.00,11114.00,25000,20240718,-20.20,13350,20231031,49.44,25000,-20.20,20240718,14300,39.51,20240125,25000,-20.20,20240718,13680,45.83,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241105,090353,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19860,-140,5,-0.70,4148327100,208614,4.25,19930,19930,19790,26000,14000,20000,19878.80,22.75,0,-13279,20633,20316,19833,19516,19033,20075,19275,32028,6000,5000,15200,10,1,640561146,127215,228.28,1.79,12,0.03,87.00,11114.00,25000,20240718,-20.56,13350,20231031,48.76,25000,-20.56,20240718,14300,38.88,20240125,25000,-20.56,20240718,13680,45.18,20231113,1.68,N,034020,5000,32028 억,,145704918,N,N,67098,N,00,N
20241104,160350,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,20,2,0.10,96768205160,4881534,84.90,20050,20150,19350,25950,13990,19980,19822.78,22.76,0,4781,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,50,1,640561146,128112,229.89,1.80,12,0.76,87.00,11114.00,25000,20240718,-20.00,13350,20231031,49.81,25000,-20.00,20240718,14300,39.86,20240125,25000,-20.00,20240718,13680,46.20,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,67098,N,00,N
20241104,150358,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19980,0,3,0.00,91061962960,4596212,79.94,20050,20150,19350,25950,13990,19980,19812.00,22.76,0,-68513,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,10,1,640561146,127984,229.66,1.80,12,0.72,87.00,11114.00,25000,20240718,-20.08,13350,20231031,49.66,25000,-20.08,20240718,14300,39.72,20240125,25000,-20.08,20240718,13680,46.05,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241104,140351,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19950,-30,5,-0.15,83512076690,4218175,73.36,20050,20150,19350,25950,13990,19980,19797.68,22.76,0,-124552,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,10,1,640561146,127792,229.31,1.80,12,0.66,87.00,11114.00,25000,20240718,-20.20,13350,20231031,49.44,25000,-20.20,20240718,14300,39.51,20240125,25000,-20.20,20240718,13680,45.83,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241104,130321,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20050,70,2,0.35,77163131800,3900309,67.84,20050,20150,19350,25950,13990,19980,19783.30,22.76,0,-150990,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,50,1,640561146,128433,230.46,1.80,12,0.61,87.00,11114.00,25000,20240718,-19.80,13350,20231031,50.19,25000,-19.80,20240718,14300,40.21,20240125,25000,-19.80,20240718,13680,46.56,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241104,120346,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,20,2,0.10,71733779250,3629143,63.12,20050,20150,19350,25950,13990,19980,19765.39,22.76,0,-165280,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,50,1,640561146,128112,229.89,1.80,12,0.57,87.00,11114.00,25000,20240718,-20.00,13350,20231031,49.81,25000,-20.00,20240718,14300,39.86,20240125,25000,-20.00,20240718,13680,46.20,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241104,110345,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19870,-110,5,-0.55,61483748930,3117855,54.23,20050,20100,19350,25950,13990,19980,19718.98,22.76,0,-206891,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,10,1,640561146,127279,228.39,1.79,12,0.49,87.00,11114.00,25000,20240718,-20.52,13350,20231031,48.84,25000,-20.52,20240718,14300,38.95,20240125,25000,-20.52,20240718,13680,45.25,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241104,100343,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19700,-280,5,-1.40,47919999290,2434606,42.34,20050,20100,19350,25950,13990,19980,19681.52,22.76,0,-250797,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,10,1,640561146,126191,226.44,1.77,12,0.38,87.00,11114.00,25000,20240718,-21.20,13350,20231031,47.57,25000,-21.20,20240718,14300,37.76,20240125,25000,-21.20,20240718,13680,44.01,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241104,090344,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19680,-300,5,-1.50,8779731800,441399,7.68,20050,20100,19660,25950,13990,19980,19888.44,22.76,0,-155476,21093,20536,20193,19636,19293,20365,19465,32028,5970,5000,15180,10,1,640561146,126062,226.21,1.77,12,0.07,87.00,11114.00,25000,20240718,-21.28,13350,20231031,47.42,25000,-21.28,20240718,14300,37.62,20240125,25000,-21.28,20240718,13680,43.86,20231113,1.65,N,034020,5000,32028 억,,145790478,N,N,94064,N,00,N
20241101,160335,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19980,-70,5,-0.35,113285591750,5619583,40.11,20600,20750,19850,26050,14050,20050,20159.64,22.78,0,-291530,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,10,1,640561146,127984,229.66,1.80,12,0.88,87.00,11114.00,25000,20240718,-20.08,13350,20231031,49.66,25000,-20.08,20240718,14300,39.72,20240125,25000,-20.08,20240718,13410,48.99,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,94064,N,00,N
20241101,150344,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,-50,5,-0.25,105366621660,5223551,37.28,20600,20750,19850,26050,14050,20050,20171.83,22.78,0,-353737,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,50,1,640561146,128112,229.89,1.80,12,0.82,87.00,11114.00,25000,20240718,-20.00,13350,20231031,49.81,25000,-20.00,20240718,14300,39.86,20240125,25000,-20.00,20240718,13410,49.14,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N
20241101,140338,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20150,100,2,0.50,94684052570,4691356,33.48,20600,20750,19850,26050,14050,20050,20183.12,22.78,0,-426519,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,50,1,640561146,129073,231.61,1.81,12,0.73,87.00,11114.00,25000,20240718,-19.40,13350,20231031,50.94,25000,-19.40,20240718,14300,40.91,20240125,25000,-19.40,20240718,13410,50.26,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N
20241101,130410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20150,100,2,0.50,87279209320,4323460,30.86,20600,20750,19850,26050,14050,20050,20187.86,22.78,0,-473606,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,50,1,640561146,129073,231.61,1.81,12,0.67,87.00,11114.00,25000,20240718,-19.40,13350,20231031,50.94,25000,-19.40,20240718,14300,40.91,20240125,25000,-19.40,20240718,13410,50.26,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N
20241101,120410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,50,2,0.25,79968535670,3960613,28.27,20600,20750,19850,26050,14050,20050,20191.52,22.78,0,-531224,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,50,1,640561146,128753,231.03,1.81,12,0.62,87.00,11114.00,25000,20240718,-19.60,13350,20231031,50.56,25000,-19.60,20240718,14300,40.56,20240125,25000,-19.60,20240718,13410,49.89,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N
20241101,110408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,50,2,0.25,72711526090,3597868,25.68,20600,20750,19850,26050,14050,20050,20210.33,22.78,0,-547853,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,50,1,640561146,128753,231.03,1.81,12,0.56,87.00,11114.00,25000,20240718,-19.60,13350,20231031,50.56,25000,-19.60,20240718,14300,40.56,20240125,25000,-19.60,20240718,13410,49.89,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N
20241101,100409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,19910,-140,5,-0.70,58235033140,2872086,20.50,20600,20750,19850,26050,14050,20050,20277.48,22.78,0,-567282,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,10,1,640561146,127536,228.85,1.79,12,0.45,87.00,11114.00,25000,20240718,-20.36,13350,20231031,49.14,25000,-20.36,20240718,14300,39.23,20240125,25000,-20.36,20240718,13410,48.47,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N
20241101,090408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,20300,250,2,1.25,21159286250,1032348,7.37,20600,20750,20200,26050,14050,20050,20503.29,22.78,0,-207679,21283,20666,20183,19566,19083,20425,19325,32028,6000,5000,15230,50,1,640561146,130034,233.33,1.83,12,0.16,87.00,11114.00,25000,20240718,-18.80,13350,20231031,52.06,25000,-18.80,20240718,14300,41.96,20240125,25000,-18.80,20240718,13410,51.38,20231101,1.68,N,034020,5000,32028 억,,145930626,N,N,6239,N,00,N