KissMeData/241560/price/prices-20231101.csv

1	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
2	20231130	161056	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	350	2	0.77	26898650350	598964	142.80	44500	45600	43850	58800	31700	45250	44907.62	40.13	0	62338	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	45714	7.10	0.91	12	0.60	6425.00	50133.00	67000	20230726	-31.94	32050	20230103	42.28	67000	-31.94	20230726	32050	42.28	20230103	67000	-31.94	20230726	32050	42.28	20230103	0.17	N	241560	500	501 억		40231445	N	N	853	N	00	N
3	20231130	151055	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45150	-100	5	-0.22	15554061200	349977	83.44	44500	45150	43850	58800	31700	45250	44443.10	40.13	0	52081	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	45262	7.03	0.90	12	0.35	6425.00	50133.00	67000	20230726	-32.61	32050	20230103	40.87	67000	-32.61	20230726	32050	40.87	20230103	67000	-32.61	20230726	32050	40.87	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
4	20231130	141052	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44650	-600	5	-1.33	12374175400	279316	66.59	44500	45050	43850	58800	31700	45250	44301.71	40.13	0	39041	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	44761	6.95	0.89	12	0.28	6425.00	50133.00	67000	20230726	-33.36	32050	20230103	39.31	67000	-33.36	20230726	32050	39.31	20230103	67000	-33.36	20230726	32050	39.31	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
5	20231130	131051	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44200	-1050	5	-2.32	10361047050	233990	55.79	44500	45050	43850	58800	31700	45250	44279.87	40.13	0	22691	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	44310	6.88	0.88	12	0.23	6425.00	50133.00	67000	20230726	-34.03	32050	20230103	37.91	67000	-34.03	20230726	32050	37.91	20230103	67000	-34.03	20230726	32050	37.91	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
6	20231130	121104	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44250	-1000	5	-2.21	8850827950	199925	47.66	44500	45050	43850	58800	31700	45250	44270.74	40.13	0	16780	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	44360	6.89	0.88	12	0.20	6425.00	50133.00	67000	20230726	-33.96	32050	20230103	38.07	67000	-33.96	20230726	32050	38.07	20230103	67000	-33.96	20230726	32050	38.07	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
7	20231130	111059	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44200	-1050	5	-2.32	7344388500	165763	39.52	44500	45050	43850	58800	31700	45250	44306.56	40.13	0	17246	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	44310	6.88	0.88	12	0.17	6425.00	50133.00	67000	20230726	-34.03	32050	20230103	37.91	67000	-34.03	20230726	32050	37.91	20230103	67000	-34.03	20230726	32050	37.91	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
8	20231130	101051	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44550	-700	5	-1.55	4432480350	99712	23.77	44500	45050	43900	58800	31700	45250	44452.83	40.13	0	6233	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	44661	6.93	0.89	12	0.10	6425.00	50133.00	67000	20230726	-33.51	32050	20230103	39.00	67000	-33.51	20230726	32050	39.00	20230103	67000	-33.51	20230726	32050	39.00	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
9	20231130	091051	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44500	-750	5	-1.66	1690045250	38120	9.09	44500	45050	43900	58800	31700	45250	44334.87	40.13	0	-1718	46883	46066	45283	44466	43683	45675	44075	501	13550	500	32580	50	1	100249166	44611	6.93	0.89	12	0.04	6425.00	50133.00	67000	20230726	-33.58	32050	20230103	38.85	67000	-33.58	20230726	32050	38.85	20230103	67000	-33.58	20230726	32050	38.85	20230103	0.17	N	241560	500	501 억		40231445	N	N	4	N	00	N
10	20231129	161046	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45250	150	2	0.33	18996148000	419056	115.11	45500	46100	44500	58600	31600	45100	45330.84	40.07	0	51355	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	45363	7.04	0.90	12	0.42	6425.00	50133.00	67000	20230726	-32.46	32050	20230103	41.19	67000	-32.46	20230726	32050	41.19	20230103	67000	-32.46	20230726	32050	41.19	20230103	0.17	N	241560	500	501 억		40170386	N	N	4	N	00	N
11	20231129	151058	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44900	-200	5	-0.44	17143356550	378049	103.84	45500	46100	44500	58600	31600	45100	45346.92	40.07	0	48569	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	45012	6.99	0.90	12	0.38	6425.00	50133.00	67000	20230726	-32.99	32050	20230103	40.09	67000	-32.99	20230726	32050	40.09	20230103	67000	-32.99	20230726	32050	40.09	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
12	20231129	141051	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44550	-550	5	-1.22	14920309650	328311	90.18	45500	46100	44550	58600	31600	45100	45445.66	40.07	0	38875	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	44661	6.93	0.89	12	0.33	6425.00	50133.00	67000	20230726	-33.51	32050	20230103	39.00	67000	-33.51	20230726	32050	39.00	20230103	67000	-33.51	20230726	32050	39.00	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
13	20231129	131051	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45200	100	2	0.22	12491047400	274442	75.38	45500	46100	44950	58600	31600	45100	45514.34	40.07	0	35028	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	45313	7.04	0.90	12	0.27	6425.00	50133.00	67000	20230726	-32.54	32050	20230103	41.03	67000	-32.54	20230726	32050	41.03	20230103	67000	-32.54	20230726	32050	41.03	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
14	20231129	121053	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45150	50	2	0.11	10952645350	240423	66.04	45500	46100	44950	58600	31600	45100	45555.73	40.07	0	32000	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	45262	7.03	0.90	12	0.24	6425.00	50133.00	67000	20230726	-32.61	32050	20230103	40.87	67000	-32.61	20230726	32050	40.87	20230103	67000	-32.61	20230726	32050	40.87	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
15	20231129	111054	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45300	200	2	0.44	9208734900	201957	55.47	45500	46100	44950	58600	31600	45100	45597.51	40.07	0	28528	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	45413	7.05	0.90	12	0.20	6425.00	50133.00	67000	20230726	-32.39	32050	20230103	41.34	67000	-32.39	20230726	32050	41.34	20230103	67000	-32.39	20230726	32050	41.34	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
16	20231129	101050	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45600	500	2	1.11	6724660250	147233	40.44	45500	46100	44950	58600	31600	45100	45673.60	40.07	0	30500	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	45714	7.10	0.91	12	0.15	6425.00	50133.00	67000	20230726	-31.94	32050	20230103	42.28	67000	-31.94	20230726	32050	42.28	20230103	67000	-31.94	20230726	32050	42.28	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
17	20231129	091046	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	46050	950	2	2.11	2314866700	50662	13.92	45500	46100	44950	58600	31600	45100	45692.38	40.07	0	18915	46166	45632	44816	44282	43466	45900	44550	501	13500	500	32470	50	1	100249166	46165	7.17	0.92	12	0.05	6425.00	50133.00	67000	20230726	-31.27	32050	20230103	43.68	67000	-31.27	20230726	32050	43.68	20230103	67000	-31.27	20230726	32050	43.68	20230103	0.17	N	241560	500	501 억		40170386	N	N	2	N	00	N
18	20231128	161046	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45100	650	2	1.46	13630835050	303449	124.30	44800	45350	44000	57700	31150	44450	44919.61	40.08	0	-40452	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	45212	7.02	0.90	12	0.30	6425.00	50133.00	67000	20230726	-32.69	32050	20230103	40.72	67000	-32.69	20230726	32050	40.72	20230103	67000	-32.69	20230726	32050	40.72	20230103	0.17	N	241560	500	501 억		40177744	N	N	2	N	00	N
19	20231128	150934	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45250	800	2	1.80	11768522000	262178	107.39	44800	45350	44000	57700	31150	44450	44887.53	40.08	0	-28715	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	45363	7.04	0.90	12	0.26	6425.00	50133.00	67000	20230726	-32.46	32050	20230103	41.19	67000	-32.46	20230726	32050	41.19	20230103	67000	-32.46	20230726	32050	41.19	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
20	20231128	141047	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45050	600	2	1.35	9731426800	217044	88.90	44800	45300	44000	57700	31150	44450	44836.19	40.08	0	-18707	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	45162	7.01	0.90	12	0.22	6425.00	50133.00	67000	20230726	-32.76	32050	20230103	40.56	67000	-32.76	20230726	32050	40.56	20230103	67000	-32.76	20230726	32050	40.56	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
21	20231128	131038	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45050	600	2	1.35	8052646100	179750	73.63	44800	45300	44000	57700	31150	44450	44799.14	40.08	0	-7552	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	45162	7.01	0.90	12	0.18	6425.00	50133.00	67000	20230726	-32.76	32050	20230103	40.56	67000	-32.76	20230726	32050	40.56	20230103	67000	-32.76	20230726	32050	40.56	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
22	20231128	121046	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45000	550	2	1.24	6524486800	145874	59.75	44800	45100	44000	57700	31150	44450	44726.87	40.08	0	-3246	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	45112	7.00	0.90	12	0.15	6425.00	50133.00	67000	20230726	-32.84	32050	20230103	40.41	67000	-32.84	20230726	32050	40.41	20230103	67000	-32.84	20230726	32050	40.41	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
23	20231128	111046	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	45050	600	2	1.35	5050094050	113130	46.34	44800	45100	44000	57700	31150	44450	44639.74	40.08	0	-2605	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	45162	7.01	0.90	12	0.11	6425.00	50133.00	67000	20230726	-32.76	32050	20230103	40.56	67000	-32.76	20230726	32050	40.56	20230103	67000	-32.76	20230726	32050	40.56	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
24	20231128	101040	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44600	150	2	0.34	3087621850	69439	28.44	44800	44850	44000	57700	31150	44450	44465.24	40.08	0	-7391	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	44711	6.94	0.89	12	0.07	6425.00	50133.00	67000	20230726	-33.43	32050	20230103	39.16	67000	-33.43	20230726	32050	39.16	20230103	67000	-33.43	20230726	32050	39.16	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
25	20231128	091042	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44600	150	2	0.34	1164428700	26260	10.76	44800	44850	44000	57700	31150	44450	44342.30	40.08	0	-1400	45150	44800	44200	43850	43250	44975	44025	501	13250	500	32000	50	1	100249166	44711	6.94	0.89	12	0.03	6425.00	50133.00	67000	20230726	-33.43	32050	20230103	39.16	67000	-33.43	20230726	32050	39.16	20230103	67000	-33.43	20230726	32050	39.16	20230103	0.17	N	241560	500	501 억		40177744	N	N	22	N	00	N
26	20231127	161034	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44450	850	2	1.95	9443466950	213622	96.52	44150	44550	43600	56600	30550	43600	44206.30	40.05	5810	39390	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44561	6.92	0.89	12	0.21	6425.00	50133.00	67000	20230726	-33.66	32050	20230103	38.69	67000	-33.66	20230726	32050	38.69	20230103	67000	-33.66	20230726	32050	38.69	20230103	0.18	N	241560	500	501 억		40146578	N	N	22	N	00	N
27	20231127	151045	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44300	700	2	1.61	8155137000	184617	83.41	44150	44550	43600	56600	30550	43600	44173.27	40.05	5810	31049	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44410	6.89	0.88	12	0.18	6425.00	50133.00	67000	20230726	-33.88	32050	20230103	38.22	67000	-33.88	20230726	32050	38.22	20230103	67000	-33.88	20230726	32050	38.22	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
28	20231127	141043	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44050	450	2	1.03	6901546900	156239	70.59	44150	44550	43600	56600	30550	43600	44173.01	40.05	5810	26740	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44160	6.86	0.88	12	0.16	6425.00	50133.00	67000	20230726	-34.25	32050	20230103	37.44	67000	-34.25	20230726	32050	37.44	20230103	67000	-34.25	20230726	32050	37.44	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
29	20231127	131045	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44100	500	2	1.15	5975840250	135243	61.10	44150	44550	43600	56600	30550	43600	44185.95	40.05	5810	26275	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44210	6.86	0.88	12	0.13	6425.00	50133.00	67000	20230726	-34.18	32050	20230103	37.60	67000	-34.18	20230726	32050	37.60	20230103	67000	-34.18	20230726	32050	37.60	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
30	20231127	121050	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44000	400	2	0.92	5138050850	116204	52.50	44150	44550	43600	56600	30550	43600	44215.78	40.05	5810	24401	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44110	6.85	0.88	12	0.12	6425.00	50133.00	67000	20230726	-34.33	32050	20230103	37.29	67000	-34.33	20230726	32050	37.29	20230103	67000	-34.33	20230726	32050	37.29	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
31	20231127	111032	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44500	900	2	2.06	3660542100	82827	37.42	44150	44550	43600	56600	30550	43600	44195.03	40.05	5810	14875	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44611	6.93	0.89	12	0.08	6425.00	50133.00	67000	20230726	-33.58	32050	20230103	38.85	67000	-33.58	20230726	32050	38.85	20230103	67000	-33.58	20230726	32050	38.85	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
32	20231127	101030	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44150	550	2	1.26	1997687550	45360	20.49	44150	44500	43600	56600	30550	43600	44040.73	40.05	5810	7253	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	44260	6.87	0.88	12	0.05	6425.00	50133.00	67000	20230726	-34.10	32050	20230103	37.75	67000	-34.10	20230726	32050	37.75	20230103	67000	-34.10	20230726	32050	37.75	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
33	20231127	091034	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43800	200	2	0.46	299618750	6831	3.09	44150	44150	43700	56600	30550	43600	43861.62	40.05	5810	784	44533	44066	43783	43316	43033	43925	43175	501	13000	500	31390	50	1	100249166	43909	6.82	0.87	12	0.01	6425.00	50133.00	67000	20230726	-34.63	32050	20230103	36.66	67000	-34.63	20230726	32050	36.66	20230103	67000	-34.63	20230726	32050	36.66	20230103	0.18	N	241560	500	501 억		40146578	N	N	0	N	00	N
34	20231124	161027	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43600	-350	5	-0.80	8310177900	190096	34.80	44250	44250	43500	57100	30800	43950	43715.74	40.04	-140	-19718	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43709	6.79	0.87	12	0.19	6425.00	50133.00	67000	20230726	-34.93	32050	20230103	36.04	67000	-34.93	20230726	32050	36.04	20230103	67000	-34.93	20230726	32050	36.04	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
35	20231124	151036	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43700	-250	5	-0.57	7243542600	165657	30.33	44250	44250	43500	57100	30800	43950	43726.15	40.04	-140	-14452	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43809	6.80	0.87	12	0.17	6425.00	50133.00	67000	20230726	-34.78	32050	20230103	36.35	67000	-34.78	20230726	32050	36.35	20230103	67000	-34.78	20230726	32050	36.35	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
36	20231124	141034	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43600	-350	5	-0.80	5913811900	135183	24.75	44250	44250	43500	57100	30800	43950	43746.71	40.04	-140	-17496	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43709	6.79	0.87	12	0.13	6425.00	50133.00	67000	20230726	-34.93	32050	20230103	36.04	67000	-34.93	20230726	32050	36.04	20230103	67000	-34.93	20230726	32050	36.04	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
37	20231124	131030	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43550	-400	5	-0.91	4913498750	112262	20.55	44250	44250	43500	57100	30800	43950	43768.14	40.04	-140	-16328	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43659	6.78	0.87	12	0.11	6425.00	50133.00	67000	20230726	-35.00	32050	20230103	35.88	67000	-35.00	20230726	32050	35.88	20230103	67000	-35.00	20230726	32050	35.88	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
38	20231124	121037	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43550	-400	5	-0.91	4285535900	97843	17.91	44250	44250	43500	57100	30800	43950	43800.13	40.04	-140	-13831	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43659	6.78	0.87	12	0.10	6425.00	50133.00	67000	20230726	-35.00	32050	20230103	35.88	67000	-35.00	20230726	32050	35.88	20230103	67000	-35.00	20230726	32050	35.88	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
39	20231124	111033	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43600	-350	5	-0.80	3645075350	83139	15.22	44250	44250	43550	57100	30800	43950	43843.15	40.04	-140	-13624	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43709	6.79	0.87	12	0.08	6425.00	50133.00	67000	20230726	-34.93	32050	20230103	36.04	67000	-34.93	20230726	32050	36.04	20230103	67000	-34.93	20230726	32050	36.04	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
40	20231124	101035	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43800	-150	5	-0.34	1902036150	43323	7.93	44250	44250	43650	57100	30800	43950	43903.61	40.04	-140	-8023	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	43909	6.82	0.87	12	0.04	6425.00	50133.00	67000	20230726	-34.63	32050	20230103	36.66	67000	-34.63	20230726	32050	36.66	20230103	67000	-34.63	20230726	32050	36.66	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
41	20231124	091029	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43900	-50	5	-0.11	717809300	16362	3.00	44250	44250	43650	57100	30800	43950	43870.51	40.04	-140	-1326	45783	44866	43983	43066	42183	45325	43525	501	13150	500	31640	50	1	100249166	44009	6.83	0.88	12	0.02	6425.00	50133.00	67000	20230726	-34.48	32050	20230103	36.97	67000	-34.48	20230726	32050	36.97	20230103	67000	-34.48	20230726	32050	36.97	20230103	0.19	N	241560	500	501 억		40138726	N	N	0	N	00	N
42	20231123	161015	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43950	700	2	1.62	17593236600	398184	134.85	43250	44900	43100	56200	30300	43250	44183.96	40.02	0	-70463	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44060	6.84	0.88	12	0.40	6425.00	50133.00	67000	20230726	-34.40	32050	20230103	37.13	67000	-34.40	20230726	32050	37.13	20230103	67000	-34.40	20230726	32050	37.13	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
43	20231123	151051	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44050	800	2	1.85	16789999450	379924	128.67	43250	44900	43100	56200	30300	43250	44193.30	40.02	0	-63427	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44160	6.86	0.88	12	0.38	6425.00	50133.00	67000	20230726	-34.25	32050	20230103	37.44	67000	-34.25	20230726	32050	37.44	20230103	67000	-34.25	20230726	32050	37.44	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
44	20231123	141052	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44000	750	2	1.73	15366539100	347589	117.72	43250	44900	43100	56200	30300	43250	44209.21	40.02	0	-46838	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44110	6.85	0.88	12	0.35	6425.00	50133.00	67000	20230726	-34.33	32050	20230103	37.29	67000	-34.33	20230726	32050	37.29	20230103	67000	-34.33	20230726	32050	37.29	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
45	20231123	131049	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44000	750	2	1.73	13960816900	315652	106.90	43250	44900	43100	56200	30300	43250	44228.82	40.02	0	-29808	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44110	6.85	0.88	12	0.31	6425.00	50133.00	67000	20230726	-34.33	32050	20230103	37.29	67000	-34.33	20230726	32050	37.29	20230103	67000	-34.33	20230726	32050	37.29	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
46	20231123	121032	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44200	950	2	2.20	12454157400	281550	95.35	43250	44900	43100	56200	30300	43250	44234.62	40.02	0	-17387	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44310	6.88	0.88	12	0.28	6425.00	50133.00	67000	20230726	-34.03	32050	20230103	37.91	67000	-34.03	20230726	32050	37.91	20230103	67000	-34.03	20230726	32050	37.91	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
47	20231123	111100	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44250	1000	2	2.31	10701313250	242025	81.97	43250	44900	43100	56200	30300	43250	44216.14	40.02	0	-7016	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44360	6.89	0.88	12	0.24	6425.00	50133.00	67000	20230726	-33.96	32050	20230103	38.07	67000	-33.96	20230726	32050	38.07	20230103	67000	-33.96	20230726	32050	38.07	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
48	20231123	101035	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44150	900	2	2.08	6767321700	153764	52.08	43250	44400	43100	56200	30300	43250	44011.59	40.02	0	2618	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44260	6.87	0.88	12	0.15	6425.00	50133.00	67000	20230726	-34.10	32050	20230103	37.75	67000	-34.10	20230726	32050	37.75	20230103	67000	-34.10	20230726	32050	37.75	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
49	20231123	091032	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	44250	1000	2	2.31	2418022000	55199	18.69	43250	44350	43100	56200	30300	43250	43806.56	40.02	0	7206	44583	43916	42683	42016	40783	44250	42350	501	12950	500	31140	50	1	100249166	44360	6.89	0.88	12	0.06	6425.00	50133.00	67000	20230726	-33.96	32050	20230103	38.07	67000	-33.96	20230726	32050	38.07	20230103	67000	-33.96	20230726	32050	38.07	20230103	0.20	N	241560	500	501 억		40118198	N	N	0	N	00	N
50	20231122	160952	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43250	1200	2	2.85	12516582200	294037	218.41	41700	43350	41450	54600	29450	42050	42567.61	39.95	0	22720	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	43358	6.73	0.86	12	0.29	6425.00	50133.00	67000	20230726	-35.45	32050	20230103	34.95	67000	-35.45	20230726	32050	34.95	20230103	67000	-35.45	20230726	32050	34.95	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
51	20231122	151013	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43100	1050	2	2.50	10544075000	248408	184.51	41700	43150	41450	54600	29450	42050	42446.60	39.95	0	18297	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	43207	6.71	0.86	12	0.25	6425.00	50133.00	67000	20230726	-35.67	32050	20230103	34.48	67000	-35.67	20230726	32050	34.48	20230103	67000	-35.67	20230726	32050	34.48	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
52	20231122	141004	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	43000	950	2	2.26	6281745350	149282	110.88	41700	43000	41450	54600	29450	42050	42079.72	39.95	0	36157	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	43107	6.69	0.86	12	0.15	6425.00	50133.00	67000	20230726	-35.82	32050	20230103	34.17	67000	-35.82	20230726	32050	34.17	20230103	67000	-35.82	20230726	32050	34.17	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
53	20231122	131041	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42450	400	2	0.95	4423032400	105574	78.42	41700	42500	41450	54600	29450	42050	41895.09	39.95	0	30723	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	42556	6.61	0.85	12	0.11	6425.00	50133.00	67000	20230726	-36.64	32050	20230103	32.45	67000	-36.64	20230726	32050	32.45	20230103	67000	-36.64	20230726	32050	32.45	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
54	20231122	121045	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42050	0	3	0.00	3091724200	74095	55.04	41700	42200	41450	54600	29450	42050	41726.49	39.95	0	15954	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	42155	6.54	0.84	12	0.07	6425.00	50133.00	67000	20230726	-37.24	32050	20230103	31.20	67000	-37.24	20230726	32050	31.20	20230103	67000	-37.24	20230726	32050	31.20	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
55	20231122	111130	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41700	-350	5	-0.83	2463707300	59141	43.93	41700	41950	41450	54600	29450	42050	41658.19	39.95	0	14863	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	41804	6.49	0.83	12	0.06	6425.00	50133.00	67000	20230726	-37.76	32050	20230103	30.11	67000	-37.76	20230726	32050	30.11	20230103	67000	-37.76	20230726	32050	30.11	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
56	20231122	101055	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41600	-450	5	-1.07	1701825200	40919	30.39	41700	41850	41450	54600	29450	42050	41590.10	39.95	0	8500	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	41704	6.47	0.83	12	0.04	6425.00	50133.00	67000	20230726	-37.91	32050	20230103	29.80	67000	-37.91	20230726	32050	29.80	20230103	67000	-37.91	20230726	32050	29.80	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
57	20231122	091001	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41600	-450	5	-1.07	406099700	9764	7.25	41700	41850	41450	54600	29450	42050	41591.53	39.95	0	503	42716	42382	42066	41732	41416	42225	41575	501	12550	500	30270	50	1	100249166	41704	6.47	0.83	12	0.01	6425.00	50133.00	67000	20230726	-37.91	32050	20230103	29.80	67000	-37.91	20230726	32050	29.80	20230103	67000	-37.91	20230726	32050	29.80	20230103	0.20	N	241560	500	501 억		40049152	N	N	4	N	00	N
58	20231121	161007	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42050	250	2	0.60	5652023750	134303	59.07	42300	42400	41750	54300	29300	41800	42084.27	39.94	0	-6375	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42155	6.54	0.84	12	0.13	6425.00	50133.00	67000	20230726	-37.24	32050	20230103	31.20	67000	-37.24	20230726	32050	31.20	20230103	67000	-37.24	20230726	32050	31.20	20230103	0.18	N	241560	500	501 억		40042327	N	N	4	N	00	N
59	20231121	151010	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41900	100	2	0.24	4860073100	115459	50.78	42300	42400	41750	54300	29300	41800	42093.64	39.94	0	-5090	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42004	6.52	0.84	12	0.12	6425.00	50133.00	67000	20230726	-37.46	32050	20230103	30.73	67000	-37.46	20230726	32050	30.73	20230103	67000	-37.46	20230726	32050	30.73	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
60	20231121	140955	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41900	100	2	0.24	4166573500	98911	43.50	42300	42400	41750	54300	29300	41800	42124.65	39.94	0	-5259	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42004	6.52	0.84	12	0.10	6425.00	50133.00	67000	20230726	-37.46	32050	20230103	30.73	67000	-37.46	20230726	32050	30.73	20230103	67000	-37.46	20230726	32050	30.73	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
61	20231121	130947	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42150	350	2	0.84	3474378700	82454	36.26	42300	42400	41750	54300	29300	41800	42137.41	39.94	0	-3992	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42255	6.56	0.84	12	0.08	6425.00	50133.00	67000	20230726	-37.09	32050	20230103	31.51	67000	-37.09	20230726	32050	31.51	20230103	67000	-37.09	20230726	32050	31.51	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
62	20231121	120949	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42150	350	2	0.84	3015385850	71577	31.48	42300	42400	41750	54300	29300	41800	42128.12	39.94	0	-3422	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42255	6.56	0.84	12	0.07	6425.00	50133.00	67000	20230726	-37.09	32050	20230103	31.51	67000	-37.09	20230726	32050	31.51	20230103	67000	-37.09	20230726	32050	31.51	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
63	20231121	110943	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41950	150	2	0.36	2604677100	61828	27.19	42300	42400	41750	54300	29300	41800	42128.09	39.94	0	-4431	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42055	6.53	0.84	12	0.06	6425.00	50133.00	67000	20230726	-37.39	32050	20230103	30.89	67000	-37.39	20230726	32050	30.89	20230103	67000	-37.39	20230726	32050	30.89	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
64	20231121	100919	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42150	350	2	0.84	1709093750	40593	17.85	42300	42400	41750	54300	29300	41800	42103.58	39.94	0	-5733	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42255	6.56	0.84	12	0.04	6425.00	50133.00	67000	20230726	-37.09	32050	20230103	31.51	67000	-37.09	20230726	32050	31.51	20230103	67000	-37.09	20230726	32050	31.51	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
65	20231121	090934	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42000	200	2	0.48	525594300	12491	5.49	42300	42300	41800	54300	29300	41800	42079.09	39.94	0	-1755	43000	42400	41550	40950	40100	42700	41250	501	12500	500	30090	50	1	100249166	42105	6.54	0.84	12	0.01	6425.00	50133.00	67000	20230726	-37.31	32050	20230103	31.05	67000	-37.31	20230726	32050	31.05	20230103	67000	-37.31	20230726	32050	31.05	20230103	0.18	N	241560	500	501 억		40042327	N	N	0	N	00	N
66	20231120	160940	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41800	900	2	2.20	8426913750	201995	73.34	40900	42150	40700	53100	28650	40900	41718.56	39.91	0	36797	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41904	6.51	0.83	12	0.20	6425.00	50133.00	67000	20230726	-37.61	32050	20230103	30.42	67000	-37.61	20230726	32050	30.42	20230103	67000	-37.61	20230726	32050	30.42	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
67	20231120	150949	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41750	850	2	2.08	7346130750	176140	63.95	40900	42150	40700	53100	28650	40900	41706.39	39.91	0	32121	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41854	6.50	0.83	12	0.18	6425.00	50133.00	67000	20230726	-37.69	32050	20230103	30.27	67000	-37.69	20230726	32050	30.27	20230103	67000	-37.69	20230726	32050	30.27	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
68	20231120	140948	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41750	850	2	2.08	6383660850	153099	55.59	40900	42150	40700	53100	28650	40900	41696.50	39.91	0	28533	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41854	6.50	0.83	12	0.15	6425.00	50133.00	67000	20230726	-37.69	32050	20230103	30.27	67000	-37.69	20230726	32050	30.27	20230103	67000	-37.69	20230726	32050	30.27	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
69	20231120	130942	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41900	1000	2	2.44	5803085850	139199	50.54	40900	42150	40700	53100	28650	40900	41689.36	39.91	0	25359	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	42004	6.52	0.84	12	0.14	6425.00	50133.00	67000	20230726	-37.46	32050	20230103	30.73	67000	-37.46	20230726	32050	30.73	20230103	67000	-37.46	20230726	32050	30.73	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
70	20231120	120946	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41650	750	2	1.83	5183566600	124381	45.16	40900	42150	40700	53100	28650	40900	41675.16	39.91	0	20794	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41754	6.48	0.83	12	0.12	6425.00	50133.00	67000	20230726	-37.84	32050	20230103	29.95	67000	-37.84	20230726	32050	29.95	20230103	67000	-37.84	20230726	32050	29.95	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
71	20231120	110941	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41700	800	2	1.96	4374110100	104955	38.11	40900	42150	40700	53100	28650	40900	41676.35	39.91	0	23327	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41804	6.49	0.83	12	0.10	6425.00	50133.00	67000	20230726	-37.76	32050	20230103	30.11	67000	-37.76	20230726	32050	30.11	20230103	67000	-37.76	20230726	32050	30.11	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
72	20231120	100938	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41600	700	2	1.71	3489303100	83724	30.40	40900	42150	40700	53100	28650	40900	41676.63	39.91	0	21669	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41704	6.47	0.83	12	0.08	6425.00	50133.00	67000	20230726	-37.91	32050	20230103	29.80	67000	-37.91	20230726	32050	29.80	20230103	67000	-37.91	20230726	32050	29.80	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
73	20231120	090948	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41200	300	2	0.73	527821000	12876	4.68	40900	41300	40700	53100	28650	40900	40992.91	39.91	0	2230	43166	42032	41416	40282	39666	41725	39975	501	12200	500	29440	50	1	100249166	41303	6.41	0.82	12	0.01	6425.00	50133.00	67000	20230726	-38.51	32050	20230103	28.55	67000	-38.51	20230726	32050	28.55	20230103	67000	-38.51	20230726	32050	28.55	20230103	0.18	N	241560	500	501 억		40011860	N	N	0	N	00	N
74	20231117	161008	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40900	-1650	5	-3.88	11287400250	274804	118.91	42550	42550	40800	55300	29800	42550	41074.43	39.99	2520	-28548	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41002	6.37	0.82	12	0.27	6425.00	50133.00	67000	20230726	-38.96	32050	20230103	27.61	67000	-38.96	20230726	32050	27.61	20230103	67000	-38.96	20230726	32050	27.61	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
75	20231117	151014	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40950	-1600	5	-3.76	9839382800	239420	103.60	42550	42550	40800	55300	29800	42550	41096.75	39.99	2520	-33013	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41052	6.37	0.82	12	0.24	6425.00	50133.00	67000	20230726	-38.88	32050	20230103	27.77	67000	-38.88	20230726	32050	27.77	20230103	67000	-38.88	20230726	32050	27.77	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
76	20231117	141008	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41000	-1550	5	-3.64	8078708250	196460	85.01	42550	42550	40800	55300	29800	42550	41121.39	39.99	2520	-40917	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41102	6.38	0.82	12	0.20	6425.00	50133.00	67000	20230726	-38.81	32050	20230103	27.93	67000	-38.81	20230726	32050	27.93	20230103	67000	-38.81	20230726	32050	27.93	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
77	20231117	131006	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41050	-1500	5	-3.53	7280527250	177020	76.60	42550	42550	40800	55300	29800	42550	41128.28	39.99	2520	-37089	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41152	6.39	0.82	12	0.18	6425.00	50133.00	67000	20230726	-38.73	32050	20230103	28.08	67000	-38.73	20230726	32050	28.08	20230103	67000	-38.73	20230726	32050	28.08	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
78	20231117	121008	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41150	-1400	5	-3.29	6621435400	160973	69.66	42550	42550	40800	55300	29800	42550	41133.83	39.99	2520	-37676	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41253	6.40	0.82	12	0.16	6425.00	50133.00	67000	20230726	-38.58	32050	20230103	28.39	67000	-38.58	20230726	32050	28.39	20230103	67000	-38.58	20230726	32050	28.39	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
79	20231117	111013	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40900	-1650	5	-3.88	5713222050	138857	60.09	42550	42550	40800	55300	29800	42550	41144.65	39.99	2520	-37397	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41002	6.37	0.82	12	0.14	6425.00	50133.00	67000	20230726	-38.96	32050	20230103	27.61	67000	-38.96	20230726	32050	27.61	20230103	67000	-38.96	20230726	32050	27.61	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
80	20231117	101010	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41050	-1500	5	-3.53	4450625300	108025	46.74	42550	42550	40800	55300	29800	42550	41199.96	39.99	2520	-33324	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41152	6.39	0.82	12	0.11	6425.00	50133.00	67000	20230726	-38.73	32050	20230103	28.08	67000	-38.73	20230726	32050	28.08	20230103	67000	-38.73	20230726	32050	28.08	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
81	20231117	091011	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41150	-1400	5	-3.29	1563284250	37703	16.31	42550	42550	41100	55300	29800	42550	41463.13	39.99	2520	-18393	44583	43566	41833	40816	39083	44075	41325	501	12750	500	30630	50	1	100249166	41253	6.40	0.82	12	0.04	6425.00	50133.00	67000	20230726	-38.58	32050	20230103	28.39	67000	-38.58	20230726	32050	28.39	20230103	67000	-38.58	20230726	32050	28.39	20230103	0.18	N	241560	500	501 억		40090508	N	N	14	N	00	N
82	20231116	161008	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	42550	1600	2	3.91	8204561100	197970	54.98	41000	42600	40100	53200	28700	40950	41443.46	40.02	0	11590	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	42656	6.62	0.85	12	0.20	6425.00	50133.00	67000	20230726	-36.49	32050	20230103	32.76	67000	-36.49	20230726	32050	32.76	20230103	67000	-36.49	20230726	32050	32.76	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
83	20231116	151002	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41550	600	2	1.47	6264858600	151788	42.16	41000	41700	40100	53200	28700	40950	41273.74	40.02	0	14724	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41654	6.47	0.83	12	0.15	6425.00	50133.00	67000	20230726	-37.99	32050	20230103	29.64	67000	-37.99	20230726	32050	29.64	20230103	67000	-37.99	20230726	32050	29.64	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
84	20231116	140939	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41400	450	2	1.10	4596101250	111579	30.99	41000	41450	40100	53200	28700	40950	41191.45	40.02	0	9845	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41503	6.44	0.83	12	0.11	6425.00	50133.00	67000	20230726	-38.21	32050	20230103	29.17	67000	-38.21	20230726	32050	29.17	20230103	67000	-38.21	20230726	32050	29.17	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
85	20231116	131002	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41250	300	2	0.73	3936013150	95625	26.56	41000	41450	40100	53200	28700	40950	41160.92	40.02	0	6876	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41353	6.42	0.82	12	0.10	6425.00	50133.00	67000	20230726	-38.43	32050	20230103	28.71	67000	-38.43	20230726	32050	28.71	20230103	67000	-38.43	20230726	32050	28.71	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
86	20231116	121004	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41300	350	2	0.85	3359132150	81646	22.68	41000	41450	40100	53200	28700	40950	41142.64	40.02	0	7030	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41403	6.43	0.82	12	0.08	6425.00	50133.00	67000	20230726	-38.36	32050	20230103	28.86	67000	-38.36	20230726	32050	28.86	20230103	67000	-38.36	20230726	32050	28.86	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
87	20231116	111003	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41050	100	2	0.24	2604606750	63315	17.58	41000	41450	40100	53200	28700	40950	41137.28	40.02	0	5511	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41152	6.39	0.82	12	0.06	6425.00	50133.00	67000	20230726	-38.73	32050	20230103	28.08	67000	-38.73	20230726	32050	28.08	20230103	67000	-38.73	20230726	32050	28.08	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
88	20231116	101002	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41350	400	2	0.98	910024250	22147	6.15	41000	41450	40100	53200	28700	40950	41090.18	40.02	0	3234	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41453	6.44	0.82	12	0.02	6425.00	50133.00	67000	20230726	-38.28	32050	20230103	29.02	67000	-38.28	20230726	32050	29.02	20230103	67000	-38.28	20230726	32050	29.02	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
89	20231116	091008	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40950	0	3	0.00	0	0	0.00	0	0	0	53200	28700	40950	0.00	40.02	0	0	41950	41450	40800	40300	39650	41700	40550	501	12250	500	29480	50	1	100249166	41052	6.37	0.82	12	0.00	6425.00	50133.00	67000	20230726	-38.88	32050	20230103	27.77	67000	-38.88	20230726	32050	27.77	20230103	67000	-38.88	20230726	32050	27.77	20230103	0.18	N	241560	500	501 억		40115386	N	N	6	N	00	N
90	20231115	160855	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40950	950	2	2.38	14642149800	359351	62.20	40800	41300	40150	52000	28000	40000	40745.74	40.03	0	11883	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	41052	6.37	0.82	12	0.36	6425.00	50133.00	67000	20230726	-38.88	32050	20230103	27.77	67000	-38.88	20230726	32050	27.77	20230103	67000	-38.88	20230726	32050	27.77	20230103	0.18	N	241560	500	501 억		40126253	N	N	6	N	00	N
91	20231115	151020	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40850	850	2	2.12	13275150000	325935	56.41	40800	41300	40150	52000	28000	40000	40729.44	40.03	0	10699	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	40952	6.36	0.81	12	0.33	6425.00	50133.00	67000	20230726	-39.03	32050	20230103	27.46	67000	-39.03	20230726	32050	27.46	20230103	67000	-39.03	20230726	32050	27.46	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
92	20231115	141017	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40800	800	2	2.00	11410376400	280286	48.51	40800	41300	40150	52000	28000	40000	40709.76	40.03	0	9732	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	40902	6.35	0.81	12	0.28	6425.00	50133.00	67000	20230726	-39.10	32050	20230103	27.30	67000	-39.10	20230726	32050	27.30	20230103	67000	-39.10	20230726	32050	27.30	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
93	20231115	131018	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40800	800	2	2.00	10120530900	248638	43.03	40800	41300	40150	52000	28000	40000	40703.88	40.03	0	5396	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	40902	6.35	0.81	12	0.25	6425.00	50133.00	67000	20230726	-39.10	32050	20230103	27.30	67000	-39.10	20230726	32050	27.30	20230103	67000	-39.10	20230726	32050	27.30	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
94	20231115	121020	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40900	900	2	2.25	8331487450	204805	35.45	40800	41300	40150	52000	28000	40000	40680.10	40.03	0	-4453	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	41002	6.37	0.82	12	0.20	6425.00	50133.00	67000	20230726	-38.96	32050	20230103	27.61	67000	-38.96	20230726	32050	27.61	20230103	67000	-38.96	20230726	32050	27.61	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
95	20231115	111030	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40400	400	2	1.00	6678788500	164294	28.44	40800	41300	40150	52000	28000	40000	40651.44	40.03	0	-18079	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	40501	6.29	0.81	12	0.16	6425.00	50133.00	67000	20230726	-39.70	32050	20230103	26.05	67000	-39.70	20230726	32050	26.05	20230103	67000	-39.70	20230726	32050	26.05	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
96	20231115	101022	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40250	250	2	0.62	5251548150	128993	22.33	40800	41300	40150	52000	28000	40000	40711.88	40.03	0	-11518	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	40350	6.26	0.80	12	0.13	6425.00	50133.00	67000	20230726	-39.93	32050	20230103	25.59	67000	-39.93	20230726	32050	25.59	20230103	67000	-39.93	20230726	32050	25.59	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
97	20231115	091012	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40700	700	2	1.75	1344741350	33100	5.73	40800	41000	40300	52000	28000	40000	40626.63	40.03	0	-10472	41100	40550	39550	39000	38000	40825	39275	501	12000	500	28800	50	1	100249166	40801	6.33	0.81	12	0.03	6425.00	50133.00	67000	20230726	-39.25	32050	20230103	26.99	67000	-39.25	20230726	32050	26.99	20230103	67000	-39.25	20230726	32050	26.99	20230103	0.18	N	241560	500	501 억		40126253	N	N	27828	N	00	N
98	20231114	160958	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40000	800	2	2.04	22689671800	577607	159.72	38900	40100	38550	50900	27450	39200	39282.05	39.99	-70	212751	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	40100	6.23	0.80	12	0.58	6425.00	50133.00	67000	20230726	-40.30	32050	20230103	24.80	67000	-40.30	20230726	32050	24.80	20230103	67000	-40.30	20230726	32050	24.80	20230103	0.18	N	241560	500	501 억		40090932	N	N	27828	N	00	N
99	20231114	151003	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40000	800	2	2.04	20343474050	518938	143.49	38900	40050	38550	50900	27450	39200	39202.13	39.99	-70	200763	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	40100	6.23	0.80	12	0.52	6425.00	50133.00	67000	20230726	-40.30	32050	20230103	24.80	67000	-40.30	20230726	32050	24.80	20230103	67000	-40.30	20230726	32050	24.80	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
100	20231114	141001	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39650	450	2	1.15	16783279050	429444	118.75	38900	39700	38550	50900	27450	39200	39081.41	39.99	-70	159046	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	39749	6.17	0.79	12	0.43	6425.00	50133.00	67000	20230726	-40.82	32050	20230103	23.71	67000	-40.82	20230726	32050	23.71	20230103	67000	-40.82	20230726	32050	23.71	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
101	20231114	131001	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39300	100	2	0.26	14003106000	359072	99.29	38900	39500	38550	50900	27450	39200	38998.04	39.99	-70	123054	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	39398	6.12	0.78	12	0.36	6425.00	50133.00	67000	20230726	-41.34	32050	20230103	22.62	67000	-41.34	20230726	32050	22.62	20230103	67000	-41.34	20230726	32050	22.62	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
102	20231114	121004	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38850	-350	5	-0.89	11267858600	288840	79.87	38900	39500	38550	50900	27450	39200	39010.73	39.99	-70	88297	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	38947	6.05	0.77	12	0.29	6425.00	50133.00	67000	20230726	-42.01	32050	20230103	21.22	67000	-42.01	20230726	32050	21.22	20230103	67000	-42.01	20230726	32050	21.22	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
103	20231114	111015	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38900	-300	5	-0.77	8952186200	229194	63.38	38900	39500	38550	50900	27450	39200	39059.43	39.99	-70	70886	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	38997	6.05	0.78	12	0.23	6425.00	50133.00	67000	20230726	-41.94	32050	20230103	21.37	67000	-41.94	20230726	32050	21.37	20230103	67000	-41.94	20230726	32050	21.37	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
104	20231114	101004	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39200	0	3	0.00	5928253600	151575	41.91	38900	39500	38550	50900	27450	39200	39111.02	39.99	-70	41097	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	39298	6.10	0.78	12	0.15	6425.00	50133.00	67000	20230726	-41.49	32050	20230103	22.31	67000	-41.49	20230726	32050	22.31	20230103	67000	-41.49	20230726	32050	22.31	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
105	20231114	090954	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39250	50	2	0.13	1899198050	48771	13.49	38900	39400	38550	50900	27450	39200	38941.13	39.99	-70	4527	41533	40366	39633	38466	37733	40000	38100	501	11700	500	28220	50	1	100249166	39348	6.11	0.78	12	0.05	6425.00	50133.00	67000	20230726	-41.42	32050	20230103	22.46	67000	-41.42	20230726	32050	22.46	20230103	67000	-41.42	20230726	32050	22.46	20230103	0.18	N	241560	500	501 억		40090932	N	N	31449	N	00	N
106	20231113	160945	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39200	-1150	5	-2.85	14189957250	360814	165.28	40750	40800	38900	52400	28250	40350	39327.63	39.95	0	23037	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39298	6.10	0.78	12	0.36	6425.00	50133.00	67000	20230726	-41.49	32050	20230103	22.31	67000	-41.49	20230726	32050	22.31	20230103	67000	-41.49	20230726	32050	22.31	20230103	0.18	N	241560	500	501 억		40054378	N	N	31449	N	00	N
107	20231113	150941	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39050	-1300	5	-3.22	12930516350	328636	150.54	40750	40800	38900	52400	28250	40350	39346.01	39.95	0	19559	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39147	6.08	0.78	12	0.33	6425.00	50133.00	67000	20230726	-41.72	32050	20230103	21.84	67000	-41.72	20230726	32050	21.84	20230103	67000	-41.72	20230726	32050	21.84	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
108	20231113	140942	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39050	-1300	5	-3.22	10821065300	274689	125.83	40750	40800	38900	52400	28250	40350	39393.88	39.95	0	13192	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39147	6.08	0.78	12	0.27	6425.00	50133.00	67000	20230726	-41.72	32050	20230103	21.84	67000	-41.72	20230726	32050	21.84	20230103	67000	-41.72	20230726	32050	21.84	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
109	20231113	130939	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39100	-1250	5	-3.10	8751229050	221690	101.55	40750	40800	38950	52400	28250	40350	39475.07	39.95	0	2526	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39197	6.09	0.78	12	0.22	6425.00	50133.00	67000	20230726	-41.64	32050	20230103	22.00	67000	-41.64	20230726	32050	22.00	20230103	67000	-41.64	20230726	32050	22.00	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
110	20231113	120942	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39300	-1050	5	-2.60	6720411050	169797	77.78	40750	40800	39100	52400	28250	40350	39579.09	39.95	0	-5317	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39398	6.12	0.78	12	0.17	6425.00	50133.00	67000	20230726	-41.34	32050	20230103	22.62	67000	-41.34	20230726	32050	22.62	20230103	67000	-41.34	20230726	32050	22.62	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
111	20231113	110939	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39200	-1150	5	-2.85	5117136550	128943	59.07	40750	40800	39150	52400	28250	40350	39685.26	39.95	0	-7582	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39298	6.10	0.78	12	0.13	6425.00	50133.00	67000	20230726	-41.49	32050	20230103	22.31	67000	-41.49	20230726	32050	22.31	20230103	67000	-41.49	20230726	32050	22.31	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
112	20231113	100936	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39750	-600	5	-1.49	1669951750	41614	19.06	40750	40800	39700	52400	28250	40350	40129.57	39.95	0	-6173	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	39849	6.19	0.79	12	0.04	6425.00	50133.00	67000	20230726	-40.67	32050	20230103	24.02	67000	-40.67	20230726	32050	24.02	20230103	67000	-40.67	20230726	32050	24.02	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
113	20231113	090944	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40500	150	2	0.37	341749050	8427	3.86	40750	40800	40200	52400	28250	40350	40554.06	39.95	0	-1163	41183	40766	39933	39516	38683	40975	39725	501	12050	500	29050	50	1	100249166	40601	6.30	0.81	12	0.01	6425.00	50133.00	67000	20230726	-39.55	32050	20230103	26.37	67000	-39.55	20230726	32050	26.37	20230103	67000	-39.55	20230726	32050	26.37	20230103	0.18	N	241560	500	501 억		40054378	N	N	8	N	00	N
114	20231110	160956	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40350	-150	5	-0.37	6895181650	172048	49.15	40200	40350	39100	52600	28350	40500	40076.26	39.95	0	23127	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40451	6.28	0.80	12	0.17	6425.00	50133.00	67000	20230726	-39.78	32050	20230103	25.90	67000	-39.78	20230726	32050	25.90	20230103	67000	-39.78	20230726	32050	25.90	20230103	0.17	N	241560	500	501 억		40048582	N	N	8	N	00	N
115	20231110	150959	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40250	-250	5	-0.62	5981514250	149365	42.67	40200	40300	39100	52600	28350	40500	40046.29	39.95	0	17763	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40350	6.26	0.80	12	0.15	6425.00	50133.00	67000	20230726	-39.93	32050	20230103	25.59	67000	-39.93	20230726	32050	25.59	20230103	67000	-39.93	20230726	32050	25.59	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
116	20231110	140947	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40250	-250	5	-0.62	4902317950	122545	35.01	40200	40300	39100	52600	28350	40500	40004.23	39.95	0	19565	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40350	6.26	0.80	12	0.12	6425.00	50133.00	67000	20230726	-39.93	32050	20230103	25.59	67000	-39.93	20230726	32050	25.59	20230103	67000	-39.93	20230726	32050	25.59	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
117	20231110	130948	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40250	-250	5	-0.62	4257550600	106521	30.43	40200	40250	39100	52600	28350	40500	39969.12	39.95	0	18405	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40350	6.26	0.80	12	0.11	6425.00	50133.00	67000	20230726	-39.93	32050	20230103	25.59	67000	-39.93	20230726	32050	25.59	20230103	67000	-39.93	20230726	32050	25.59	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
118	20231110	120954	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40050	-450	5	-1.11	3328313750	83357	23.81	40200	40250	39100	52600	28350	40500	39928.43	39.95	0	16573	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40150	6.23	0.80	12	0.08	6425.00	50133.00	67000	20230726	-40.22	32050	20230103	24.96	67000	-40.22	20230726	32050	24.96	20230103	67000	-40.22	20230726	32050	24.96	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
119	20231110	110937	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40100	-400	5	-0.99	2844848300	71267	20.36	40200	40250	39100	52600	28350	40500	39918.17	39.95	0	15454	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40200	6.24	0.80	12	0.07	6425.00	50133.00	67000	20230726	-40.15	32050	20230103	25.12	67000	-40.15	20230726	32050	25.12	20230103	67000	-40.15	20230726	32050	25.12	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
120	20231110	100947	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40150	-350	5	-0.86	2112587850	52979	15.13	40200	40250	39100	52600	28350	40500	39875.95	39.95	0	11290	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	40250	6.25	0.80	12	0.05	6425.00	50133.00	67000	20230726	-40.07	32050	20230103	25.27	67000	-40.07	20230726	32050	25.27	20230103	67000	-40.07	20230726	32050	25.27	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
121	20231110	090931	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39550	-950	5	-2.35	540907200	13631	3.89	40200	40200	39100	52600	28350	40500	39682.14	39.95	0	-259	40933	40716	40333	40116	39733	40825	40225	501	12100	500	29160	50	1	100249166	39649	6.16	0.79	12	0.01	6425.00	50133.00	67000	20230726	-40.97	32050	20230103	23.40	67000	-40.97	20230726	32050	23.40	20230103	67000	-40.97	20230726	32050	23.40	20230103	0.17	N	241560	500	501 억		40048582	N	N	0	N	00	N
122	20231109	160925	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40500	650	2	1.63	14073679650	349431	96.62	40000	40550	39950	51800	27900	39850	40275.96	39.96	0	-40842	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40601	6.30	0.81	12	0.35	6425.00	50133.00	67000	20230726	-39.55	32050	20230103	26.37	67000	-39.55	20230726	32050	26.37	20230103	67000	-39.55	20230726	32050	26.37	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
123	20231109	150924	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40350	500	2	1.25	9993694750	248643	68.75	40000	40550	39950	51800	27900	39850	40192.95	39.96	0	-20915	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40451	6.28	0.80	12	0.25	6425.00	50133.00	67000	20230726	-39.78	32050	20230103	25.90	67000	-39.78	20230726	32050	25.90	20230103	67000	-39.78	20230726	32050	25.90	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
124	20231109	140921	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40300	450	2	1.13	8004869400	199427	55.14	40000	40350	39950	51800	27900	39850	40139.35	39.96	0	-21661	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40400	6.27	0.80	12	0.20	6425.00	50133.00	67000	20230726	-39.85	32050	20230103	25.74	67000	-39.85	20230726	32050	25.74	20230103	67000	-39.85	20230726	32050	25.74	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
125	20231109	130924	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40200	350	2	0.88	6715071200	167396	46.29	40000	40300	39950	51800	27900	39850	40114.88	39.96	0	-19392	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40300	6.26	0.80	12	0.17	6425.00	50133.00	67000	20230726	-40.00	32050	20230103	25.43	67000	-40.00	20230726	32050	25.43	20230103	67000	-40.00	20230726	32050	25.43	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
126	20231109	120928	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40150	300	2	0.75	5827820750	145314	40.18	40000	40300	39950	51800	27900	39850	40105.02	39.96	0	-15931	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40250	6.25	0.80	12	0.14	6425.00	50133.00	67000	20230726	-40.07	32050	20230103	25.27	67000	-40.07	20230726	32050	25.27	20230103	67000	-40.07	20230726	32050	25.27	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
127	20231109	110924	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40150	300	2	0.75	4897540350	122161	33.78	40000	40300	39950	51800	27900	39850	40090.87	39.96	0	-14544	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40250	6.25	0.80	12	0.12	6425.00	50133.00	67000	20230726	-40.07	32050	20230103	25.27	67000	-40.07	20230726	32050	25.27	20230103	67000	-40.07	20230726	32050	25.27	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
128	20231109	100919	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40150	300	2	0.75	3178215400	79351	21.94	40000	40250	39950	51800	27900	39850	40052.62	39.96	0	-7373	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40250	6.25	0.80	12	0.08	6425.00	50133.00	67000	20230726	-40.07	32050	20230103	25.27	67000	-40.07	20230726	32050	25.27	20230103	67000	-40.07	20230726	32050	25.27	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
129	20231109	090925	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40100	250	2	0.63	635327250	15843	4.38	40000	40250	40000	51800	27900	39850	40101.45	39.96	0	1944	41783	40816	40333	39366	38883	40575	39125	501	11950	500	28690	50	1	100249166	40200	6.24	0.80	12	0.02	6425.00	50133.00	67000	20230726	-40.15	32050	20230103	25.12	67000	-40.15	20230726	32050	25.12	20230103	67000	-40.15	20230726	32050	25.12	20230103	0.16	N	241560	500	501 억		40064556	N	N	85	N	00	N
130	20231108	160917	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39850	-1000	5	-2.45	12367180700	306907	73.91	41300	41300	39850	53100	28600	40850	40296.20	40.02	0	-32528	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	39949	6.20	0.79	12	0.31	6425.00	50133.00	67000	20230726	-40.52	32050	20230103	24.34	67000	-40.52	20230726	32050	24.34	20230103	67000	-40.52	20230726	32050	24.34	20230103	0.17	N	241560	500	501 억		40114915	N	N	85	N	00	N
131	20231108	150923	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40000	-850	5	-2.08	10871357100	269416	64.88	41300	41300	39900	53100	28600	40850	40351.56	40.02	0	-31272	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	40100	6.23	0.80	12	0.27	6425.00	50133.00	67000	20230726	-40.30	32050	20230103	24.80	67000	-40.30	20230726	32050	24.80	20230103	67000	-40.30	20230726	32050	24.80	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
132	20231108	140916	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40200	-650	5	-1.59	8548603050	211434	50.92	41300	41300	40100	53100	28600	40850	40431.54	40.02	0	-25883	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	40300	6.26	0.80	12	0.21	6425.00	50133.00	67000	20230726	-40.00	32050	20230103	25.43	67000	-40.00	20230726	32050	25.43	20230103	67000	-40.00	20230726	32050	25.43	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
133	20231108	130914	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40150	-700	5	-1.71	7429495300	183587	44.21	41300	41300	40100	53100	28600	40850	40468.53	40.02	0	-26989	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	40250	6.25	0.80	12	0.18	6425.00	50133.00	67000	20230726	-40.07	32050	20230103	25.27	67000	-40.07	20230726	32050	25.27	20230103	67000	-40.07	20230726	32050	25.27	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
134	20231108	120910	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40250	-600	5	-1.47	6415566800	158360	38.14	41300	41300	40150	53100	28600	40850	40512.55	40.02	0	-23982	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	40350	6.26	0.80	12	0.16	6425.00	50133.00	67000	20230726	-39.93	32050	20230103	25.59	67000	-39.93	20230726	32050	25.59	20230103	67000	-39.93	20230726	32050	25.59	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
135	20231108	110918	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40350	-500	5	-1.22	5293920450	130521	31.43	41300	41300	40200	53100	28600	40850	40559.91	40.02	0	-19845	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	40451	6.28	0.80	12	0.13	6425.00	50133.00	67000	20230726	-39.78	32050	20230103	25.90	67000	-39.78	20230726	32050	25.90	20230103	67000	-39.78	20230726	32050	25.90	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
136	20231108	100917	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40550	-300	5	-0.73	4126532950	101633	24.48	41300	41300	40200	53100	28600	40850	40602.29	40.02	0	-21244	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	40651	6.31	0.81	12	0.10	6425.00	50133.00	67000	20230726	-39.48	32050	20230103	26.52	67000	-39.48	20230726	32050	26.52	20230103	67000	-39.48	20230726	32050	26.52	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
137	20231108	090913	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40900	50	2	0.12	1037360700	25316	6.10	41300	41300	40650	53100	28600	40850	40976.49	40.02	0	-6718	42683	41766	40733	39816	38783	41250	39300	501	12250	500	29410	50	1	100249166	41002	6.37	0.82	12	0.03	6425.00	50133.00	67000	20230726	-38.96	32050	20230103	27.61	67000	-38.96	20230726	32050	27.61	20230103	67000	-38.96	20230726	32050	27.61	20230103	0.17	N	241560	500	501 억		40114915	N	N	90	N	00	N
138	20231107	160916	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40850	-700	5	-1.68	16832390000	414767	98.21	41550	41650	39700	54000	29100	41550	40582.22	39.97	0	58330	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	40952	6.36	0.81	12	0.41	6425.00	50133.00	67000	20230726	-39.03	32050	20230103	27.46	67000	-39.03	20230726	32050	27.46	20230103	67000	-39.03	20230726	32050	27.46	20230103	0.19	N	241560	500	501 억		40066240	N	N	90	N	00	N
139	20231107	150918	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40700	-850	5	-2.05	14826832100	365620	86.57	41550	41650	39700	54000	29100	41550	40552.57	39.97	0	51813	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	40801	6.33	0.81	12	0.36	6425.00	50133.00	67000	20230726	-39.25	32050	20230103	26.99	67000	-39.25	20230726	32050	26.99	20230103	67000	-39.25	20230726	32050	26.99	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
140	20231107	140920	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40250	-1300	5	-3.13	12128177850	298845	70.76	41550	41650	39700	54000	29100	41550	40583.51	39.97	0	32127	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	40350	6.26	0.80	12	0.30	6425.00	50133.00	67000	20230726	-39.93	32050	20230103	25.59	67000	-39.93	20230726	32050	25.59	20230103	67000	-39.93	20230726	32050	25.59	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
141	20231107	130919	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40100	-1450	5	-3.49	10412842100	256060	60.63	41550	41650	39700	54000	29100	41550	40665.63	39.97	0	20112	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	40200	6.24	0.80	12	0.26	6425.00	50133.00	67000	20230726	-40.15	32050	20230103	25.12	67000	-40.15	20230726	32050	25.12	20230103	67000	-40.15	20230726	32050	25.12	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
142	20231107	120915	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39950	-1600	5	-3.85	8419385050	206259	48.84	41550	41650	39950	54000	29100	41550	40819.48	39.97	0	11239	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	40050	6.22	0.80	12	0.21	6425.00	50133.00	67000	20230726	-40.37	32050	20230103	24.65	67000	-40.37	20230726	32050	24.65	20230103	67000	-40.37	20230726	32050	24.65	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
143	20231107	110914	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40550	-1000	5	-2.41	6396194000	156017	36.94	41550	41650	40450	54000	29100	41550	40996.78	39.97	0	7824	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	40651	6.31	0.81	12	0.16	6425.00	50133.00	67000	20230726	-39.48	32050	20230103	26.52	67000	-39.48	20230726	32050	26.52	20230103	67000	-39.48	20230726	32050	26.52	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
144	20231107	100926	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41050	-500	5	-1.20	3894196650	94762	22.44	41550	41650	40450	54000	29100	41550	41094.50	39.97	0	7368	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	41152	6.39	0.82	12	0.09	6425.00	50133.00	67000	20230726	-38.73	32050	20230103	28.08	67000	-38.73	20230726	32050	28.08	20230103	67000	-38.73	20230726	32050	28.08	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
145	20231107	090902	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40950	-600	5	-1.44	1213913200	29703	7.03	41550	41550	40450	54000	29100	41550	40868.37	39.97	0	-2891	42516	42032	41066	40582	39616	42275	40825	501	12450	500	29910	50	1	100249166	41052	6.37	0.82	12	0.03	6425.00	50133.00	67000	20230726	-38.88	32050	20230103	27.77	67000	-38.88	20230726	32050	27.77	20230103	67000	-38.88	20230726	32050	27.77	20230103	0.19	N	241560	500	501 억		40066240	N	N	136	N	00	N
146	20231106	160855	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41550	2200	2	5.59	17174391500	420486	141.81	40350	41550	40100	51100	27550	39350	40842.79	39.95	0	40924	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	41654	6.47	0.83	12	0.42	6425.00	50133.00	67000	20230726	-37.99	32050	20230103	29.64	67000	-37.99	20230726	32050	29.64	20230103	67000	-37.99	20230726	32050	29.64	20230103	0.17	Y	241560	500	501 억		40051612	N	N	105	N	00	N
147	20231106	150900	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41300	1950	2	4.96	14490853200	355837	120.01	40350	41450	40100	51100	27550	39350	40723.29	39.95	0	43021	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	41403	6.43	0.82	12	0.35	6425.00	50133.00	67000	20230726	-38.36	32050	20230103	28.86	67000	-38.36	20230726	32050	28.86	20230103	67000	-38.36	20230726	32050	28.86	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
148	20231106	140856	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	41000	1650	2	4.19	11948578250	293975	99.14	40350	41150	40100	51100	27550	39350	40644.88	39.95	0	33296	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	41102	6.38	0.82	12	0.29	6425.00	50133.00	67000	20230726	-38.81	32050	20230103	27.93	67000	-38.81	20230726	32050	27.93	20230103	67000	-38.81	20230726	32050	27.93	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
149	20231106	130904	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40950	1600	2	4.07	9903679850	244144	82.34	40350	40950	40100	51100	27550	39350	40564.91	39.95	0	23662	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	41052	6.37	0.82	12	0.24	6425.00	50133.00	67000	20230726	-38.88	32050	20230103	27.77	67000	-38.88	20230726	32050	27.77	20230103	67000	-38.88	20230726	32050	27.77	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
150	20231106	120901	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40650	1300	2	3.30	8765471150	216245	72.93	40350	40950	40100	51100	27550	39350	40534.91	39.95	0	23590	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	40751	6.33	0.81	12	0.22	6425.00	50133.00	67000	20230726	-39.33	32050	20230103	26.83	67000	-39.33	20230726	32050	26.83	20230103	67000	-39.33	20230726	32050	26.83	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
151	20231106	110859	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40800	1450	2	3.68	7095591250	175211	59.09	40350	40950	40100	51100	27550	39350	40497.41	39.95	0	26071	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	40902	6.35	0.81	12	0.17	6425.00	50133.00	67000	20230726	-39.10	32050	20230103	27.30	67000	-39.10	20230726	32050	27.30	20230103	67000	-39.10	20230726	32050	27.30	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
152	20231106	100834	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40550	1200	2	3.05	5025807600	124410	41.96	40350	40700	40100	51100	27550	39350	40397.14	39.95	0	17103	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	40651	6.31	0.81	12	0.12	6425.00	50133.00	67000	20230726	-39.48	32050	20230103	26.52	67000	-39.48	20230726	32050	26.52	20230103	67000	-39.48	20230726	32050	26.52	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
153	20231106	090858	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	40350	1000	2	2.54	1354580000	33586	11.33	40350	40500	40100	51100	27550	39350	40331.69	39.95	0	-2697	40050	39700	39150	38800	38250	39875	38975	501	11750	500	28330	50	1	100249166	40451	6.28	0.80	12	0.03	6425.00	50133.00	67000	20230726	-39.78	32050	20230103	25.90	67000	-39.78	20230726	32050	25.90	20230103	67000	-39.78	20230726	32050	25.90	20230103	0.17	Y	241560	500	501 억		40051612	N	N	24135	N	00	N
154	20231103	160848	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39350	950	2	2.47	11596007900	295908	84.13	39150	39500	38600	49900	26900	38400	39187.81	39.98	0	23635	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39448	6.12	0.78	12	0.30	6425.00	50133.00	67000	20230726	-41.27	32050	20230103	22.78	67000	-41.27	20230726	32050	22.78	20230103	67000	-41.27	20230726	32050	22.78	20230103	0.16	Y	241560	500	501 억		40075985	N	N	24135	N	00	N
155	20231103	150843	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39450	1050	2	2.73	10372086750	264827	75.29	39150	39500	38600	49900	26900	38400	39165.52	39.98	0	13905	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39548	6.14	0.79	12	0.26	6425.00	50133.00	67000	20230726	-41.12	32050	20230103	23.09	67000	-41.12	20230726	32050	23.09	20230103	67000	-41.12	20230726	32050	23.09	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
156	20231103	140843	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39300	900	2	2.34	8944651950	228511	64.97	39150	39500	38600	49900	26900	38400	39143.20	39.98	0	5064	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39398	6.12	0.78	12	0.23	6425.00	50133.00	67000	20230726	-41.34	32050	20230103	22.62	67000	-41.34	20230726	32050	22.62	20230103	67000	-41.34	20230726	32050	22.62	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
157	20231103	130845	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39350	950	2	2.47	7607969350	194595	55.32	39150	39500	38600	49900	26900	38400	39096.43	39.98	0	28	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39448	6.12	0.78	12	0.19	6425.00	50133.00	67000	20230726	-41.27	32050	20230103	22.78	67000	-41.27	20230726	32050	22.78	20230103	67000	-41.27	20230726	32050	22.78	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
158	20231103	120842	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39300	900	2	2.34	6286760750	161028	45.78	39150	39500	38600	49900	26900	38400	39041.41	39.98	0	2413	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39398	6.12	0.78	12	0.16	6425.00	50133.00	67000	20230726	-41.34	32050	20230103	22.62	67000	-41.34	20230726	32050	22.62	20230103	67000	-41.34	20230726	32050	22.62	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
159	20231103	110851	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39100	700	2	1.82	5556414850	142386	40.48	39150	39500	38600	49900	26900	38400	39023.60	39.98	0	2173	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39197	6.09	0.78	12	0.14	6425.00	50133.00	67000	20230726	-41.64	32050	20230103	22.00	67000	-41.64	20230726	32050	22.00	20230103	67000	-41.64	20230726	32050	22.00	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
160	20231103	100833	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38950	550	2	1.43	4354062350	111581	31.72	39150	39500	38600	49900	26900	38400	39021.54	39.98	0	-3749	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39047	6.06	0.78	12	0.11	6425.00	50133.00	67000	20230726	-41.87	32050	20230103	21.53	67000	-41.87	20230726	32050	21.53	20230103	67000	-41.87	20230726	32050	21.53	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
161	20231103	090839	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	39100	700	2	1.82	1705513800	43537	12.38	39150	39500	38850	49900	26900	38400	39173.89	39.98	0	240	39100	38750	38450	38100	37800	38600	37950	501	11500	500	27640	50	1	100249166	39197	6.09	0.78	12	0.04	6425.00	50133.00	67000	20230726	-41.64	32050	20230103	22.00	67000	-41.64	20230726	32050	22.00	20230103	67000	-41.64	20230726	32050	22.00	20230103	0.16	Y	241560	500	501 억		40075985	N	N	38307	N	00	N
162	20231102	160839	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38400	350	2	0.92	13469253400	350928	58.11	38550	38800	38150	49450	26650	38050	38381.80	39.98	0	-6806	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38496	5.98	0.77	12	0.35	6425.00	50133.00	67000	20230726	-42.69	32050	20230103	19.81	67000	-42.69	20230726	32050	19.81	20230103	67000	-42.69	20230726	32050	19.81	20230103	0.17	Y	241560	500	501 억		40081858	N	N	38307	N	00	N
163	20231102	150848	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38200	150	2	0.39	11728616050	305550	50.59	38550	38800	38150	49450	26650	38050	38385.26	39.98	0	-19079	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38295	5.95	0.76	12	0.30	6425.00	50133.00	67000	20230726	-42.99	32050	20230103	19.19	67000	-42.99	20230726	32050	19.19	20230103	67000	-42.99	20230726	32050	19.19	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
164	20231102	140833	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38200	150	2	0.39	9707340250	252692	41.84	38550	38800	38150	49450	26650	38050	38415.70	39.98	0	-19416	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38295	5.95	0.76	12	0.25	6425.00	50133.00	67000	20230726	-42.99	32050	20230103	19.19	67000	-42.99	20230726	32050	19.19	20230103	67000	-42.99	20230726	32050	19.19	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
165	20231102	130838	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38350	300	2	0.79	8012442250	208494	34.52	38550	38800	38150	49450	26650	38050	38430.09	39.98	0	-20857	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38446	5.97	0.76	12	0.21	6425.00	50133.00	67000	20230726	-42.76	32050	20230103	19.66	67000	-42.76	20230726	32050	19.66	20230103	67000	-42.76	20230726	32050	19.66	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
166	20231102	120835	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38400	350	2	0.92	6756068950	175745	29.10	38550	38800	38150	49450	26650	38050	38442.45	39.98	0	-25559	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38496	5.98	0.77	12	0.18	6425.00	50133.00	67000	20230726	-42.69	32050	20230103	19.81	67000	-42.69	20230726	32050	19.81	20230103	67000	-42.69	20230726	32050	19.81	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
167	20231102	110834	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38500	450	2	1.18	5570968750	144884	23.99	38550	38800	38150	49450	26650	38050	38451.24	39.98	0	-24624	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38596	5.99	0.77	12	0.14	6425.00	50133.00	67000	20230726	-42.54	32050	20230103	20.12	67000	-42.54	20230726	32050	20.12	20230103	67000	-42.54	20230726	32050	20.12	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
168	20231102	100835	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38450	400	2	1.05	3475466950	90482	14.98	38550	38800	38150	49450	26650	38050	38410.59	39.98	0	-22150	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38546	5.98	0.77	12	0.09	6425.00	50133.00	67000	20230726	-42.61	32050	20230103	19.97	67000	-42.61	20230726	32050	19.97	20230103	67000	-42.61	20230726	32050	19.97	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
169	20231102	090841	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38500	450	2	1.18	939255550	24363	4.03	38550	38800	38300	49450	26650	38050	38552.54	39.98	0	-688	39550	38800	38100	37350	36650	38450	37000	501	11400	500	27390	50	1	100249166	38596	5.99	0.77	12	0.02	6425.00	50133.00	67000	20230726	-42.54	32050	20230103	20.12	67000	-42.54	20230726	32050	20.12	20230103	67000	-42.54	20230726	32050	20.12	20230103	0.17	Y	241560	500	501 억		40081858	N	N	40592	N	00	N
170	20231101	160832	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38050	-700	5	-1.81	22833818950	602142	106.50	38600	38850	37400	50300	27150	38750	37920.71	40.04	0	-14832	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	38145	5.92	0.76	12	0.60	6425.00	50133.00	67000	20230726	-43.21	31750	20221028	19.84	67000	-43.21	20230726	32050	18.72	20230103	67000	-43.21	20230726	32050	18.72	20230103	0.16	Y	241560	500	501 억		40139969	N	N	40592	N	00	N
171	20231101	150832	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	37950	-800	5	-2.06	20773077350	547928	96.91	38600	38850	37400	50300	27150	38750	37911.85	40.04	0	-20814	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	38045	5.91	0.76	12	0.55	6425.00	50133.00	67000	20230726	-43.36	31750	20221028	19.53	67000	-43.36	20230726	32050	18.41	20230103	67000	-43.36	20230726	32050	18.41	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N
172	20231101	140825	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	37700	-1050	5	-2.71	17744491400	467836	82.75	38600	38850	37400	50300	27150	38750	37928.63	40.04	0	-28336	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	37794	5.87	0.75	12	0.47	6425.00	50133.00	67000	20230726	-43.73	31750	20221028	18.74	67000	-43.73	20230726	32050	17.63	20230103	67000	-43.73	20230726	32050	17.63	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N
173	20231101	130833	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	37750	-1000	5	-2.58	15228650200	401189	70.96	38600	38850	37400	50300	27150	38750	37958.53	40.04	0	-33170	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	37844	5.88	0.75	12	0.40	6425.00	50133.00	67000	20230726	-43.66	31750	20221028	18.90	67000	-43.66	20230726	32050	17.78	20230103	67000	-43.66	20230726	32050	17.78	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N
174	20231101	120851	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	37850	-900	5	-2.32	13242368000	348599	61.66	38600	38850	37400	50300	27150	38750	37987.10	40.04	0	-31960	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	37944	5.89	0.75	12	0.35	6425.00	50133.00	67000	20230726	-43.51	31750	20221028	19.21	67000	-43.51	20230726	32050	18.10	20230103	67000	-43.51	20230726	32050	18.10	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N
175	20231101	110858	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	37600	-1150	5	-2.97	11505954100	302647	53.53	38600	38850	37400	50300	27150	38750	38017.41	40.04	0	-35792	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	37694	5.85	0.75	12	0.30	6425.00	50133.00	67000	20230726	-43.88	31750	20221028	18.43	67000	-43.88	20230726	32050	17.32	20230103	67000	-43.88	20230726	32050	17.32	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N
176	20231101	100846	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	38200	-550	5	-1.42	6973465150	182631	32.30	38600	38850	37750	50300	27150	38750	38182.94	40.04	0	-14954	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	38295	5.95	0.76	12	0.18	6425.00	50133.00	67000	20230726	-42.99	31750	20221028	20.31	67000	-42.99	20230726	32050	19.19	20230103	67000	-42.99	20230726	32050	19.19	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N
177	20231101	090846	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	37800	-950	5	-2.45	2329352800	61024	10.79	38600	38850	37750	50300	27150	38750	38169.81	40.04	0	-1598	41216	39982	39266	38032	37316	39625	37675	501	11550	500	27900	50	1	100249166	37894	5.88	0.75	12	0.06	6425.00	50133.00	67000	20230726	-43.58	31750	20221028	19.06	67000	-43.58	20230726	32050	17.94	20230103	67000	-43.58	20230726	32050	17.94	20230103	0.16	Y	241560	500	501 억		40139969	N	N	69658	N	00	N