KissMeData/013890/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	160317	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	15750	-250	5	-1.56	3394502710	214707	313.24	16000	16240	15750	20800	11200	16000	15810.10	10.37	0	-53814	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	2977	10.75	0.51	12	1.14	1465.00	31187.00	37026	20230202	-57.46	15750	20231130	0.00	37026	-57.46	20230202	15750	0.00	20231130	40600	-61.21	20230202	15750	0.00	20231130	1.45	N	013890	500	94 억		1960862	N	N	754	N	00	N
3	20231130	150318	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	15900	-100	5	-0.62	1033658660	64892	94.67	16000	16240	15850	20800	11200	16000	15928.91	10.37	0	-27313	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3005	10.85	0.51	12	0.34	1465.00	31187.00	37026	20230202	-57.06	15850	20231130	0.32	37026	-57.06	20230202	15850	0.32	20231130	40600	-60.84	20230202	15850	0.32	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
4	20231130	140316	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	15880	-120	5	-0.75	738156260	46294	67.54	16000	16240	15850	20800	11200	16000	15944.97	10.37	0	-21195	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3001	10.84	0.51	12	0.24	1465.00	31187.00	37026	20230202	-57.11	15850	20231130	0.19	37026	-57.11	20230202	15850	0.19	20231130	40600	-60.89	20230202	15850	0.19	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
5	20231130	130315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16030	30	2	0.19	557541200	34951	50.99	16000	16240	15850	20800	11200	16000	15952.08	10.37	0	-14753	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3030	10.94	0.51	12	0.18	1465.00	31187.00	37026	20230202	-56.71	15850	20231130	1.14	37026	-56.71	20230202	15850	1.14	20231130	40600	-60.52	20230202	15850	1.14	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
6	20231130	120321	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	15990	-10	5	-0.06	518940010	32538	47.47	16000	16240	15850	20800	11200	16000	15948.74	10.37	0	-14918	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3022	10.91	0.51	12	0.17	1465.00	31187.00	37026	20230202	-56.81	15850	20231130	0.88	37026	-56.81	20230202	15850	0.88	20231130	40600	-60.62	20230202	15850	0.88	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
7	20231130	110318	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16000	0	3	0.00	422116090	26481	38.63	16000	16240	15850	20800	11200	16000	15940.34	10.37	0	-12408	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3024	10.92	0.51	12	0.14	1465.00	31187.00	37026	20230202	-56.79	15850	20231130	0.95	37026	-56.79	20230202	15850	0.95	20231130	40600	-60.59	20230202	15850	0.95	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
8	20231130	100315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	15980	-20	5	-0.12	339057160	21299	31.07	16000	16240	15850	20800	11200	16000	15918.92	10.37	0	-12264	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3020	10.91	0.51	12	0.11	1465.00	31187.00	37026	20230202	-56.84	15850	20231130	0.82	37026	-56.84	20230202	15850	0.82	20231130	40600	-60.64	20230202	15850	0.82	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
9	20231130	090317	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16170	170	2	1.06	11943020	744	1.09	16000	16240	16000	20800	11200	16000	16052.45	10.37	0	-184	16386	16192	16096	15902	15806	16145	15855	95	4800	500	11520	10	1	18900676	3056	11.04	0.52	12	0.00	1465.00	31187.00	37026	20230202	-56.33	15987	20231107	1.14	37026	-56.33	20230202	15987	1.14	20231107	40600	-60.17	20230202	16000	1.06	20231130	1.45	N	013890	500	94 억		1960862	N	N	0	N	00	N
10	20231129	160315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16000	-220	5	-1.36	1097496040	68360	72.36	16230	16290	16000	21050	11360	16220	16054.65	10.51	0	-27506	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3024	10.92	0.51	12	0.36	1465.00	31187.00	37026	20230202	-56.79	15987	20231107	0.08	37026	-56.79	20230202	15987	0.08	20231107	40600	-60.59	20230202	16000	0.00	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
11	20231129	150317	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16040	-180	5	-1.11	932160990	58030	61.43	16230	16290	16000	21050	11360	16220	16063.43	10.51	0	-26218	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3032	10.95	0.51	12	0.31	1465.00	31187.00	37026	20230202	-56.68	15987	20231107	0.33	37026	-56.68	20230202	15987	0.33	20231107	40600	-60.49	20230202	16000	0.25	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
12	20231129	140316	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16050	-170	5	-1.05	812285760	50547	53.51	16230	16290	16000	21050	11360	16220	16069.91	10.51	0	-22011	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3034	10.96	0.51	12	0.27	1465.00	31187.00	37026	20230202	-56.65	15987	20231107	0.39	37026	-56.65	20230202	15987	0.39	20231107	40600	-60.47	20230202	16000	0.31	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
13	20231129	130318	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16060	-160	5	-0.99	702453310	43698	46.26	16230	16290	16000	21050	11360	16220	16075.18	10.51	0	-19301	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3035	10.96	0.51	12	0.23	1465.00	31187.00	37026	20230202	-56.63	15987	20231107	0.46	37026	-56.63	20230202	15987	0.46	20231107	40600	-60.44	20230202	16000	0.38	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
14	20231129	120317	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16060	-160	5	-0.99	621883950	38680	40.94	16230	16290	16000	21050	11360	16220	16077.66	10.51	0	-16794	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3035	10.96	0.51	12	0.20	1465.00	31187.00	37026	20230202	-56.63	15987	20231107	0.46	37026	-56.63	20230202	15987	0.46	20231107	40600	-60.44	20230202	16000	0.38	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
15	20231129	110316	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16020	-200	5	-1.23	577097690	35890	37.99	16230	16290	16000	21050	11360	16220	16079.62	10.51	0	-16072	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3028	10.94	0.51	12	0.19	1465.00	31187.00	37026	20230202	-56.73	15987	20231107	0.21	37026	-56.73	20230202	15987	0.21	20231107	40600	-60.54	20230202	16000	0.12	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
16	20231129	100315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16060	-160	5	-0.99	467709660	29073	30.77	16230	16290	16000	21050	11360	16220	16087.42	10.51	0	-14059	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3035	10.96	0.51	12	0.15	1465.00	31187.00	37026	20230202	-56.63	15987	20231107	0.46	37026	-56.63	20230202	15987	0.46	20231107	40600	-60.44	20230202	16000	0.38	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
17	20231129	090314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16190	-30	5	-0.18	38476870	2373	2.51	16230	16290	16170	21050	11360	16220	16214.44	10.51	0	-1774	16940	16580	16390	16030	15840	16485	15935	95	4830	500	11670	10	1	18900676	3060	11.05	0.52	12	0.01	1465.00	31187.00	37026	20230202	-56.27	15987	20231107	1.27	37026	-56.27	20230202	15987	1.27	20231107	40600	-60.12	20230202	16170	0.12	20231129	1.44	N	013890	500	94 억		1986032	N	N	1	N	00	N
18	20231128	160316	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16220	-330	5	-1.99	1536798590	94279	195.88	16750	16750	16200	21500	11590	16550	16300.66	10.67	0	-28389	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3066	11.07	0.52	12	0.50	1465.00	31187.00	37026	20230202	-56.19	15987	20231107	1.46	37026	-56.19	20230202	15987	1.46	20231107	40600	-60.05	20230202	16200	0.12	20231128	1.43	N	013890	500	94 억		2016613	N	N	1	N	00	N
19	20231128	150258	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16210	-340	5	-2.05	1409477030	86426	179.56	16750	16750	16200	21500	11590	16550	16308.48	10.67	0	-26137	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3064	11.06	0.52	12	0.46	1465.00	31187.00	37026	20230202	-56.22	15987	20231107	1.39	37026	-56.22	20230202	15987	1.39	20231107	40600	-60.07	20230202	16200	0.06	20231128	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
20	20231128	140314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16250	-300	5	-1.81	1239658450	75957	157.81	16750	16750	16230	21500	11590	16550	16320.53	10.67	0	-23267	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3071	11.09	0.52	12	0.40	1465.00	31187.00	37026	20230202	-56.11	15987	20231107	1.65	37026	-56.11	20230202	15987	1.65	20231107	40600	-59.98	20230202	16230	0.12	20231128	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
21	20231128	130314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16250	-300	5	-1.81	1132267480	69343	144.07	16750	16750	16240	21500	11590	16550	16328.50	10.67	0	-21650	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3071	11.09	0.52	12	0.37	1465.00	31187.00	37026	20230202	-56.11	15987	20231107	1.65	37026	-56.11	20230202	15987	1.65	20231107	40600	-59.98	20230202	16240	0.06	20231128	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
22	20231128	120314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16350	-200	5	-1.21	878428230	53736	111.64	16750	16750	16240	21500	11590	16550	16347.10	10.67	0	-19052	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3090	11.16	0.52	12	0.28	1465.00	31187.00	37026	20230202	-55.84	15987	20231107	2.27	37026	-55.84	20230202	15987	2.27	20231107	40600	-59.73	20230202	16240	0.68	20231128	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
23	20231128	110314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16250	-300	5	-1.81	657550660	40170	83.46	16750	16750	16240	21500	11590	16550	16369.19	10.67	0	-15281	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3071	11.09	0.52	12	0.21	1465.00	31187.00	37026	20230202	-56.11	15987	20231107	1.65	37026	-56.11	20230202	15987	1.65	20231107	40600	-59.98	20230202	16240	0.06	20231128	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
24	20231128	100315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16290	-260	5	-1.57	478145300	29147	60.56	16750	16750	16270	21500	11590	16550	16404.61	10.67	0	-11872	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3079	11.12	0.52	12	0.15	1465.00	31187.00	37026	20230202	-56.00	15987	20231107	1.90	37026	-56.00	20230202	15987	1.90	20231107	40600	-59.88	20230202	16270	0.12	20231128	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
25	20231128	090313	55	50.00	KOSPI200			N	N	N	Y	50	N	16630	80	2	0.48	14546490	873	1.81	16750	16750	16600	21500	11590	16550	16662.78	10.67	0	-31	17156	16852	16686	16382	16216	16770	16300	95	4950	500	11910	10	1	18900676	3143	11.35	0.53	12	0.00	1465.00	31187.00	37026	20230202	-55.09	15987	20231107	4.02	37026	-55.09	20230202	15987	4.02	20231107	40600	-59.04	20230202	16520	0.67	20231127	1.43	N	013890	500	94 억		2016613	N	N	2	N	00	N
26	20231127	160315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16550	-250	5	-1.49	782503860	46994	55.73	16950	16990	16520	21800	11760	16800	16651.49	10.73	1439	-4520	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3128	11.30	0.53	12	0.25	1465.00	31187.00	37026	20230202	-55.30	15987	20231107	3.52	37026	-55.30	20230202	15987	3.52	20231107	40600	-59.24	20230202	16520	0.18	20231127	1.45	N	013890	500	94 억		2028682	N	N	2	N	00	N
27	20231127	150313	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16590	-210	5	-1.25	711091410	42683	50.62	16950	16990	16520	21800	11760	16800	16659.83	10.73	1439	-5011	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3136	11.32	0.53	12	0.23	1465.00	31187.00	37026	20230202	-55.19	15987	20231107	3.77	37026	-55.19	20230202	15987	3.77	20231107	40600	-59.14	20230202	16520	0.42	20231127	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
28	20231127	140315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16560	-240	5	-1.43	645472050	38724	45.92	16950	16990	16520	21800	11760	16800	16668.53	10.73	1439	-5266	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3130	11.30	0.53	12	0.20	1465.00	31187.00	37026	20230202	-55.27	15987	20231107	3.58	37026	-55.27	20230202	15987	3.58	20231107	40600	-59.21	20230202	16520	0.24	20231127	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
29	20231127	130315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16540	-260	5	-1.55	575700970	34511	40.93	16950	16990	16520	21800	11760	16800	16681.67	10.73	1439	-5805	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3126	11.29	0.53	12	0.18	1465.00	31187.00	37026	20230202	-55.33	15987	20231107	3.46	37026	-55.33	20230202	15987	3.46	20231107	40600	-59.26	20230202	16520	0.12	20231127	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
30	20231127	120314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16660	-140	5	-0.83	360394500	21520	25.52	16950	16990	16620	21800	11760	16800	16746.96	10.73	1439	-5162	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3149	11.37	0.53	12	0.11	1465.00	31187.00	37026	20230202	-55.00	15987	20231107	4.21	37026	-55.00	20230202	15987	4.21	20231107	40600	-58.97	20230202	16620	0.24	20231127	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
31	20231127	110311	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16710	-90	5	-0.54	261026040	15559	18.45	16950	16990	16660	21800	11760	16800	16776.53	10.73	1439	-3895	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3158	11.41	0.54	12	0.08	1465.00	31187.00	37026	20230202	-54.87	15987	20231107	4.52	37026	-54.87	20230202	15987	4.52	20231107	40600	-58.84	20230202	16660	0.30	20231127	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
32	20231127	100310	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16700	-100	5	-0.60	174734020	10402	12.34	16950	16990	16660	21800	11760	16800	16798.12	10.73	1439	-2939	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3156	11.40	0.54	12	0.06	1465.00	31187.00	37026	20230202	-54.90	15987	20231107	4.46	37026	-54.90	20230202	15987	4.46	20231107	40600	-58.87	20230202	16660	0.24	20231127	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
33	20231127	090310	55	50.00	KOSPI200			N	N	N	Y	50	N	16850	50	2	0.30	3525050	209	0.25	16950	16950	16800	21800	11760	16800	16866.27	10.73	1439	10	17540	17170	16970	16600	16400	17070	16500	95	5000	500	12090	10	1	18900676	3185	11.50	0.54	12	0.00	1465.00	31187.00	37026	20230202	-54.49	15987	20231107	5.40	37026	-54.49	20230202	15987	5.40	20231107	40600	-58.50	20230202	16770	0.48	20231124	1.45	N	013890	500	94 억		2028682	N	N	21	N	00	N
34	20231124	160307	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16800	-430	5	-2.50	1423557720	84160	132.27	17230	17340	16770	22350	12070	17230	16914.91	10.83	-35	-24345	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3175	10.45	0.49	12	0.45	1607.00	34214.00	37026	20230202	-54.63	15987	20231107	5.09	37026	-54.63	20230202	15987	5.09	20231107	40600	-58.62	20230202	16770	0.18	20231124	1.42	N	013890	500	94 억		2046673	N	N	21	N	00	N
35	20231124	150313	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16830	-400	5	-2.32	1247989740	73709	115.85	17230	17340	16770	22350	12070	17230	16931.31	10.83	-35	-21014	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3181	10.47	0.49	12	0.39	1607.00	34214.00	37026	20230202	-54.55	15987	20231107	5.27	37026	-54.55	20230202	15987	5.27	20231107	40600	-58.55	20230202	16770	0.36	20231124	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
36	20231124	140313	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16800	-430	5	-2.50	1127436730	66529	104.56	17230	17340	16770	22350	12070	17230	16946.55	10.83	-35	-20205	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3175	10.45	0.49	12	0.35	1607.00	34214.00	37026	20230202	-54.63	15987	20231107	5.09	37026	-54.63	20230202	15987	5.09	20231107	40600	-58.62	20230202	16770	0.18	20231124	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
37	20231124	130311	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16780	-450	5	-2.61	998069330	58821	92.45	17230	17340	16770	22350	12070	17230	16967.91	10.83	-35	-18246	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3172	10.44	0.49	12	0.31	1607.00	34214.00	37026	20230202	-54.68	15987	20231107	4.96	37026	-54.68	20230202	15987	4.96	20231107	40600	-58.67	20230202	16770	0.06	20231124	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
38	20231124	120314	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16830	-400	5	-2.32	835878870	49167	77.28	17230	17340	16820	22350	12070	17230	17000.81	10.83	-35	-14778	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3181	10.47	0.49	12	0.26	1607.00	34214.00	37026	20230202	-54.55	15987	20231107	5.27	37026	-54.55	20230202	15987	5.27	20231107	40600	-58.55	20230202	16820	0.06	20231124	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
39	20231124	110312	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	16870	-360	5	-2.09	645304300	37849	59.49	17230	17340	16870	22350	12070	17230	17049.44	10.83	-35	-14051	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3189	10.50	0.49	12	0.20	1607.00	34214.00	37026	20230202	-54.44	15987	20231107	5.52	37026	-54.44	20230202	15987	5.52	20231107	40600	-58.45	20230202	16870	0.00	20231124	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
40	20231124	100310	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17100	-130	5	-0.75	216927820	12644	19.87	17230	17340	17090	22350	12070	17230	17156.58	10.83	-35	-2835	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3232	10.64	0.50	12	0.07	1607.00	34214.00	37026	20230202	-53.82	15987	20231107	6.96	37026	-53.82	20230202	15987	6.96	20231107	40600	-57.88	20230202	17090	0.06	20231124	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
41	20231124	090310	55	50.00	KOSPI200			N	N	N	Y	50	N	17270	40	2	0.23	9348690	542	0.85	17230	17340	17230	22350	12070	17230	17248.51	10.83	-35	121	17536	17382	17246	17092	16956	17315	17025	95	5120	500	12400	10	1	18900676	3264	10.75	0.50	12	0.00	1607.00	34214.00	37026	20230202	-53.36	15987	20231107	8.03	37026	-53.36	20230202	15987	8.03	20231107	40600	-57.46	20230202	17110	0.94	20231123	1.42	N	013890	500	94 억		2046673	N	N	0	N	00	N
42	20231123	160308	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17230	-120	5	-0.69	1087759110	63308	105.32	17280	17400	17110	22550	12150	17350	17182.01	10.91	0	-14784	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3257	10.72	0.50	12	0.33	1607.00	34214.00	37026	20230202	-53.47	15987	20231107	7.78	37026	-53.47	20230202	15987	7.78	20231107	40600	-57.56	20230202	17110	0.70	20231123	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
43	20231123	150317	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17140	-210	5	-1.21	940634080	54755	91.09	17280	17400	17110	22550	12150	17350	17178.96	10.91	0	-14351	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3240	10.67	0.50	12	0.29	1607.00	34214.00	37026	20230202	-53.71	15987	20231107	7.21	37026	-53.71	20230202	15987	7.21	20231107	40600	-57.78	20230202	17110	0.18	20231123	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
44	20231123	140313	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17140	-210	5	-1.21	760246230	44222	73.57	17280	17400	17110	22550	12150	17350	17191.58	10.91	0	-12419	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3240	10.67	0.50	12	0.23	1607.00	34214.00	37026	20230202	-53.71	15987	20231107	7.21	37026	-53.71	20230202	15987	7.21	20231107	40600	-57.78	20230202	17110	0.18	20231123	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
45	20231123	130315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17140	-210	5	-1.21	661736690	38469	64.00	17280	17400	17110	22550	12150	17350	17201.82	10.91	0	-11232	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3240	10.67	0.50	12	0.20	1607.00	34214.00	37026	20230202	-53.71	15987	20231107	7.21	37026	-53.71	20230202	15987	7.21	20231107	40600	-57.78	20230202	17110	0.18	20231123	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
46	20231123	120310	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17160	-190	5	-1.10	582941470	33871	56.35	17280	17400	17110	22550	12150	17350	17210.64	10.91	0	-10023	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3243	10.68	0.50	12	0.18	1607.00	34214.00	37026	20230202	-53.65	15987	20231107	7.34	37026	-53.65	20230202	15987	7.34	20231107	40600	-57.73	20230202	17110	0.29	20231123	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
47	20231123	110315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17130	-220	5	-1.27	497147050	28866	48.02	17280	17400	17110	22550	12150	17350	17222.58	10.91	0	-8508	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3238	10.66	0.50	12	0.15	1607.00	34214.00	37026	20230202	-53.74	15987	20231107	7.15	37026	-53.74	20230202	15987	7.15	20231107	40600	-57.81	20230202	17110	0.12	20231123	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
48	20231123	100312	55	50.00	KOSPI200			N	N	N	Y	50	N	17240	-110	5	-0.63	188605990	10911	18.15	17280	17400	17240	22550	12150	17350	17285.86	10.91	0	-3018	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3258	10.73	0.50	12	0.06	1607.00	34214.00	37026	20230202	-53.44	15987	20231107	7.84	37026	-53.44	20230202	15987	7.84	20231107	40600	-57.54	20230202	17150	0.52	20231121	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
49	20231123	090308	55	50.00	KOSPI200			N	N	N	Y	50	N	17270	-80	5	-0.46	11287640	653	1.09	17280	17360	17260	22550	12150	17350	17285.82	10.91	0	-253	18070	17710	17430	17070	16790	17570	16930	95	5200	500	12490	10	1	18900676	3264	10.75	0.50	12	0.00	1607.00	34214.00	37026	20230202	-53.36	15987	20231107	8.03	37026	-53.36	20230202	15987	8.03	20231107	40600	-57.46	20230202	17150	0.70	20231121	1.39	N	013890	500	94 억		2062168	N	N	0	N	00	N
50	20231122	160303	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17350	-390	5	-2.20	1038555400	59974	84.46	17740	17790	17150	23050	12420	17740	17316.71	11.06	0	-18995	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3279	10.80	0.51	12	0.32	1607.00	34214.00	37026	20230202	-53.14	15987	20231107	8.53	37026	-53.14	20230202	15987	8.53	20231107	40600	-57.27	20230202	17150	1.17	20231122	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
51	20231122	150308	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17300	-440	5	-2.48	950888880	54920	77.35	17740	17790	17150	23050	12420	17740	17314.07	11.06	0	-17065	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3270	10.77	0.51	12	0.29	1607.00	34214.00	37026	20230202	-53.28	15987	20231107	8.21	37026	-53.28	20230202	15987	8.21	20231107	40600	-57.39	20230202	17150	0.87	20231122	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
52	20231122	140302	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17200	-540	5	-3.04	860963560	49721	70.02	17740	17790	17150	23050	12420	17740	17315.89	11.06	0	-15382	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3251	10.70	0.50	12	0.26	1607.00	34214.00	37026	20230202	-53.55	15987	20231107	7.59	37026	-53.55	20230202	15987	7.59	20231107	40600	-57.64	20230202	17150	0.29	20231122	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
53	20231122	130315	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17250	-490	5	-2.76	761424700	43931	61.87	17740	17790	17150	23050	12420	17740	17332.29	11.06	0	-15010	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3260	10.73	0.50	12	0.23	1607.00	34214.00	37026	20230202	-53.41	15987	20231107	7.90	37026	-53.41	20230202	15987	7.90	20231107	40600	-57.51	20230202	17150	0.58	20231122	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
54	20231122	120315	55	50.00	KOSPI200			N	N	N	Y	50	N	17210	-530	5	-2.99	590931290	34022	47.91	17740	17790	17200	23050	12420	17740	17369.09	11.06	0	-13855	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3253	10.71	0.50	12	0.18	1607.00	34214.00	37026	20230202	-53.52	15987	20231107	7.65	37026	-53.52	20230202	15987	7.65	20231107	40600	-57.61	20230202	17150	0.35	20231121	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
55	20231122	110323	55	50.00	KOSPI200			N	N	N	Y	50	N	17240	-500	5	-2.82	447861860	25710	36.21	17740	17790	17230	23050	12420	17740	17419.75	11.06	0	-12380	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3258	10.73	0.50	12	0.14	1607.00	34214.00	37026	20230202	-53.44	15987	20231107	7.84	37026	-53.44	20230202	15987	7.84	20231107	40600	-57.54	20230202	17150	0.52	20231121	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
56	20231122	100317	55	50.00	KOSPI200			N	N	N	Y	50	N	17310	-430	5	-2.42	286472450	16368	23.05	17740	17790	17300	23050	12420	17740	17501.98	11.06	0	-9091	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3272	10.77	0.51	12	0.09	1607.00	34214.00	37026	20230202	-53.25	15987	20231107	8.28	37026	-53.25	20230202	15987	8.28	20231107	40600	-57.36	20230202	17150	0.93	20231121	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
57	20231122	090304	55	50.00	KOSPI200			N	N	N	Y	50	N	17710	-30	5	-0.17	35650980	2009	2.83	17740	17790	17710	23050	12420	17740	17745.63	11.06	0	-1296	18213	17976	17563	17326	16913	18095	17445	95	5310	500	12770	10	1	18900676	3347	11.02	0.52	12	0.01	1607.00	34214.00	37026	20230202	-52.17	15987	20231107	10.78	37026	-52.17	20230202	15987	10.78	20231107	40600	-56.38	20230202	17150	3.27	20231121	1.50	N	013890	500	94 억		2089757	N	N	48	N	00	N
58	20231121	160306	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17740	540	2	3.14	1245036540	70982	61.63	17170	17800	17150	22350	12040	17200	17540.03	11.07	0	492	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3353	11.04	0.52	12	0.38	1607.00	34214.00	37026	20230202	-52.09	15987	20231107	10.97	37026	-52.09	20230202	15987	10.97	20231107	40600	-56.31	20230202	17150	3.44	20231121	1.52	N	013890	500	94 억		2092618	N	N	48	N	00	N
59	20231121	150305	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17790	590	2	3.43	1150551910	65658	57.01	17170	17800	17150	22350	12040	17200	17523.41	11.07	0	-484	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3362	11.07	0.52	12	0.35	1607.00	34214.00	37026	20230202	-51.95	15987	20231107	11.28	37026	-51.95	20230202	15987	11.28	20231107	40600	-56.18	20230202	17150	3.73	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
60	20231121	140302	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17650	450	2	2.62	945641870	54092	46.97	17170	17690	17150	22350	12040	17200	17482.10	11.07	0	-141	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3336	10.98	0.52	12	0.29	1607.00	34214.00	37026	20230202	-52.33	15987	20231107	10.40	37026	-52.33	20230202	15987	10.40	20231107	40600	-56.53	20230202	17150	2.92	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
61	20231121	130303	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17660	460	2	2.67	875798370	50138	43.53	17170	17690	17150	22350	12040	17200	17467.76	11.07	0	-539	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3338	10.99	0.52	12	0.27	1607.00	34214.00	37026	20230202	-52.30	15987	20231107	10.46	37026	-52.30	20230202	15987	10.46	20231107	40600	-56.50	20230202	17150	2.97	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
62	20231121	120302	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17660	460	2	2.67	811751650	46511	40.39	17170	17690	17150	22350	12040	17200	17452.90	11.07	0	-310	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3338	10.99	0.52	12	0.25	1607.00	34214.00	37026	20230202	-52.30	15987	20231107	10.46	37026	-52.30	20230202	15987	10.46	20231107	40600	-56.50	20230202	17150	2.97	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
63	20231121	110301	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17660	460	2	2.67	719874110	41307	35.87	17170	17670	17150	22350	12040	17200	17427.41	11.07	0	-1361	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3338	10.99	0.52	12	0.22	1607.00	34214.00	37026	20230202	-52.30	15987	20231107	10.46	37026	-52.30	20230202	15987	10.46	20231107	40600	-56.50	20230202	17150	2.97	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
64	20231121	100257	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17410	210	2	1.22	596980500	34327	29.81	17170	17670	17150	22350	12040	17200	17390.99	11.07	0	-801	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3291	10.83	0.51	12	0.18	1607.00	34214.00	37026	20230202	-52.98	15987	20231107	8.90	37026	-52.98	20230202	15987	8.90	20231107	40600	-57.12	20230202	17150	1.52	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
65	20231121	090258	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17220	20	2	0.12	135245020	7864	6.83	17170	17350	17150	22350	12040	17200	17197.99	11.07	0	3642	17935	17567	16950	16582	15965	17751	16766	95	5150	500	12380	10	1	18900676	3255	10.72	0.50	12	0.04	1607.00	34214.00	37026	20230202	-53.49	15987	20231107	7.71	37026	-53.49	20230202	15987	7.71	20231107	40600	-57.59	20230202	17150	0.41	20231121	1.52	N	013890	500	94 억		2092618	N	N	83	N	00	N
66	20231120	160259	55	50.00	KOSPI200			N	N	N	Y	50	N	18860	860	2	4.78	2346872660	126106	112.92	18020	18990	17910	23400	12600	18000	18609.73	10.48	0	57330	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3565	11.74	0.55	12	0.67	1607.00	34214.00	40600	20230202	-53.55	17530	20231107	7.59	40600	-53.55	20230202	17530	7.59	20231107	40600	-53.55	20230202	17530	7.59	20231107	1.42	N	013890	500	94 억		1980225	N	N	83	N	00	N
67	20231120	150302	55	50.00	KOSPI200			N	N	N	Y	50	N	18890	890	2	4.94	2063476620	111090	99.47	18020	18990	17910	23400	12600	18000	18574.91	10.48	0	51185	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3570	11.75	0.55	12	0.59	1607.00	34214.00	40600	20230202	-53.47	17530	20231107	7.76	40600	-53.47	20230202	17530	7.76	20231107	40600	-53.47	20230202	17530	7.76	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
68	20231120	140302	55	50.00	KOSPI200			N	N	N	Y	50	N	18910	910	2	5.06	1688168010	91261	81.72	18020	18930	17910	23400	12600	18000	18498.34	10.48	0	43402	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3574	11.77	0.55	12	0.48	1607.00	34214.00	40600	20230202	-53.42	17530	20231107	7.87	40600	-53.42	20230202	17530	7.87	20231107	40600	-53.42	20230202	17530	7.87	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
69	20231120	130300	55	50.00	KOSPI200			N	N	N	Y	50	N	18810	810	2	4.50	1347703900	73207	65.55	18020	18860	17910	23400	12600	18000	18409.60	10.48	0	33828	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3555	11.71	0.55	12	0.39	1607.00	34214.00	40600	20230202	-53.67	17530	20231107	7.30	40600	-53.67	20230202	17530	7.30	20231107	40600	-53.67	20230202	17530	7.30	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
70	20231120	120259	55	50.00	KOSPI200			N	N	N	Y	50	N	18600	600	2	3.33	960423160	52566	47.07	18020	18600	17910	23400	12600	18000	18270.90	10.48	0	23177	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3516	11.57	0.54	12	0.28	1607.00	34214.00	40600	20230202	-54.19	17530	20231107	6.10	40600	-54.19	20230202	17530	6.10	20231107	40600	-54.19	20230202	17530	6.10	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
71	20231120	110259	55	50.00	KOSPI200			N	N	N	Y	50	N	18370	370	2	2.06	741683350	40713	36.46	18020	18370	17910	23400	12600	18000	18217.46	10.48	0	16416	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3472	11.43	0.54	12	0.22	1607.00	34214.00	40600	20230202	-54.75	17530	20231107	4.79	40600	-54.75	20230202	17530	4.79	20231107	40600	-54.75	20230202	17530	4.79	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
72	20231120	100259	55	50.00	KOSPI200			N	N	N	Y	50	N	18360	360	2	2.00	600959950	33044	29.59	18020	18360	17910	23400	12600	18000	18186.76	10.48	0	13335	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3470	11.43	0.54	12	0.17	1607.00	34214.00	40600	20230202	-54.78	17530	20231107	4.73	40600	-54.78	20230202	17530	4.73	20231107	40600	-54.78	20230202	17530	4.73	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
73	20231120	090300	55	50.00	KOSPI200			N	N	N	Y	50	N	18000	0	3	0.00	56495580	3136	2.81	18020	18020	18000	23400	12600	18000	18015.26	10.48	0	-1672	19073	18536	18213	17676	17353	18375	17515	95	5400	500	12960	10	1	18900676	3402	11.20	0.53	12	0.02	1607.00	34214.00	40600	20230202	-55.67	17530	20231107	2.68	40600	-55.67	20230202	17530	2.68	20231107	40600	-55.67	20230202	17530	2.68	20231107	1.42	N	013890	500	94 억		1980225	N	N	0	N	00	N
74	20231117	160305	55	50.00	KOSPI200			N	N	N	Y	50	N	18000	-680	5	-3.64	2024737860	111258	112.92	18630	18750	17890	24250	13080	18680	18198.87	10.61	576	-20017	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3402	11.20	0.53	12	0.59	1607.00	34214.00	40600	20230202	-55.67	17530	20231107	2.68	40600	-55.67	20230202	17530	2.68	20231107	40600	-55.67	20230202	17530	2.68	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
75	20231117	150307	55	50.00	KOSPI200			N	N	N	Y	50	N	17980	-700	5	-3.75	1850917650	101586	103.11	18630	18750	17890	24250	13080	18680	18220.20	10.61	576	-16511	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3398	11.19	0.53	12	0.54	1607.00	34214.00	40600	20230202	-55.71	17530	20231107	2.57	40600	-55.71	20230202	17530	2.57	20231107	40600	-55.71	20230202	17530	2.57	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
76	20231117	140307	55	50.00	KOSPI200			N	N	N	Y	50	N	18000	-680	5	-3.64	1672968650	91698	93.07	18630	18750	17890	24250	13080	18680	18244.33	10.61	576	-11225	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3402	11.20	0.53	12	0.49	1607.00	34214.00	40600	20230202	-55.67	17530	20231107	2.68	40600	-55.67	20230202	17530	2.68	20231107	40600	-55.67	20230202	17530	2.68	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
77	20231117	130305	55	50.00	KOSPI200			N	N	N	Y	50	N	18080	-600	5	-3.21	1263022050	68898	69.93	18630	18750	18060	24250	13080	18680	18331.76	10.61	576	-8521	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3417	11.25	0.53	12	0.36	1607.00	34214.00	40600	20230202	-55.47	17530	20231107	3.14	40600	-55.47	20230202	17530	3.14	20231107	40600	-55.47	20230202	17530	3.14	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
78	20231117	120306	55	50.00	KOSPI200			N	N	N	Y	50	N	18210	-470	5	-2.52	952663430	51786	52.56	18630	18750	18160	24250	13080	18680	18396.15	10.61	576	-7855	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3442	11.33	0.53	12	0.27	1607.00	34214.00	40600	20230202	-55.15	17530	20231107	3.88	40600	-55.15	20230202	17530	3.88	20231107	40600	-55.15	20230202	17530	3.88	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
79	20231117	110307	55	50.00	KOSPI200			N	N	N	Y	50	N	18380	-300	5	-1.61	614641880	33298	33.80	18630	18750	18350	24250	13080	18680	18458.82	10.61	576	-4004	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3474	11.44	0.54	12	0.18	1607.00	34214.00	40600	20230202	-54.73	17530	20231107	4.85	40600	-54.73	20230202	17530	4.85	20231107	40600	-54.73	20230202	17530	4.85	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
80	20231117	100306	55	50.00	KOSPI200			N	N	N	Y	50	N	18470	-210	5	-1.12	500484320	27101	27.51	18630	18750	18350	24250	13080	18680	18467.37	10.61	576	-5535	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3491	11.49	0.54	12	0.14	1607.00	34214.00	40600	20230202	-54.51	17530	20231107	5.36	40600	-54.51	20230202	17530	5.36	20231107	40600	-54.51	20230202	17530	5.36	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
81	20231117	090306	55	50.00	KOSPI200			N	N	N	Y	50	N	18680	0	3	0.00	19256030	1032	1.05	18630	18750	18630	24250	13080	18680	18658.92	10.61	576	492	19573	19126	18893	18446	18213	19010	18330	95	5570	500	13440	10	1	18900676	3531	11.62	0.55	12	0.01	1607.00	34214.00	40600	20230202	-53.99	17530	20231107	6.56	40600	-53.99	20230202	17530	6.56	20231107	40600	-53.99	20230202	17530	6.56	20231107	1.51	N	013890	500	94 억		2006272	N	N	2	N	00	N
82	20231116	160305	55	50.00	KOSPI200			N	N	N	Y	50	N	18800	-380	5	-1.98	1470585390	77173	73.99	19160	19340	18780	24900	13430	19180	19055.70	10.51	0	13094	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3553	11.70	0.55	12	0.41	1607.00	34214.00	40600	20230202	-53.69	17530	20231107	7.24	40600	-53.69	20230202	17530	7.24	20231107	40600	-53.69	20230202	17530	7.24	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
83	20231116	150305	55	50.00	KOSPI200			N	N	N	Y	50	N	19010	-170	5	-0.89	954516900	49866	47.81	19160	19340	19010	24900	13430	19180	19141.64	10.51	0	11118	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3593	11.83	0.56	12	0.26	1607.00	34214.00	40600	20230202	-53.18	17530	20231107	8.44	40600	-53.18	20230202	17530	8.44	20231107	40600	-53.18	20230202	17530	8.44	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
84	20231116	140301	55	50.00	KOSPI200			N	N	N	Y	50	N	19070	-110	5	-0.57	731620300	38160	36.59	19160	19340	19040	24900	13430	19180	19172.44	10.51	0	7878	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3604	11.87	0.56	12	0.20	1607.00	34214.00	40600	20230202	-53.03	17530	20231107	8.78	40600	-53.03	20230202	17530	8.78	20231107	40600	-53.03	20230202	17530	8.78	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
85	20231116	130305	55	50.00	KOSPI200			N	N	N	Y	50	N	19050	-130	5	-0.68	662054020	34519	33.10	19160	19340	19040	24900	13430	19180	19179.41	10.51	0	6152	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3601	11.85	0.56	12	0.18	1607.00	34214.00	40600	20230202	-53.08	17530	20231107	8.67	40600	-53.08	20230202	17530	8.67	20231107	40600	-53.08	20230202	17530	8.67	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
86	20231116	120306	55	50.00	KOSPI200			N	N	N	Y	50	N	19080	-100	5	-0.52	564573710	29403	28.19	19160	19340	19060	24900	13430	19180	19201.23	10.51	0	5300	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3606	11.87	0.56	12	0.16	1607.00	34214.00	40600	20230202	-53.00	17530	20231107	8.84	40600	-53.00	20230202	17530	8.84	20231107	40600	-53.00	20230202	17530	8.84	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
87	20231116	110303	55	50.00	KOSPI200			N	N	N	Y	50	N	19200	20	2	0.10	383322830	19919	19.10	19160	19340	19150	24900	13430	19180	19244.08	10.51	0	3800	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3629	11.95	0.56	12	0.11	1607.00	34214.00	40600	20230202	-52.71	17530	20231107	9.53	40600	-52.71	20230202	17530	9.53	20231107	40600	-52.71	20230202	17530	9.53	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
88	20231116	100302	55	50.00	KOSPI200			N	N	N	Y	50	N	19160	-20	5	-0.10	23259610	1214	1.16	19160	19160	19150	24900	13430	19180	19159.48	10.51	0	299	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3621	11.92	0.56	12	0.01	1607.00	34214.00	40600	20230202	-52.81	17530	20231107	9.30	40600	-52.81	20230202	17530	9.30	20231107	40600	-52.81	20230202	17530	9.30	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
89	20231116	090302	55	50.00	KOSPI200			N	N	N	Y	50	N	19180	0	3	0.00	0	0	0.00	0	0	0	24900	13430	19180	0.00	10.51	0	0	19446	19312	19086	18952	18726	19380	19020	95	5720	500	13800	10	1	18900676	3625	11.94	0.56	12	0.00	1607.00	34214.00	40600	20230202	-52.76	17530	20231107	9.41	40600	-52.76	20230202	17530	9.41	20231107	40600	-52.76	20230202	17530	9.41	20231107	1.54	N	013890	500	94 억		1986129	N	N	0	N	00	N
90	20231115	160249	55	50.00	KOSPI200			N	N	N	Y	50	N	19180	410	2	2.18	1973195810	103405	128.01	18970	19220	18860	24400	13140	18770	19082.15	10.28	0	35167	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3625	11.94	0.56	12	0.55	1607.00	34214.00	40600	20230202	-52.76	17530	20231107	9.41	40600	-52.76	20230202	17530	9.41	20231107	40600	-52.76	20230202	17530	9.41	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
91	20231115	150307	55	50.00	KOSPI200			N	N	N	Y	50	N	19190	420	2	2.24	1867352210	97888	121.18	18970	19220	18860	24400	13140	18770	19076.42	10.28	0	32092	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3627	11.94	0.56	12	0.52	1607.00	34214.00	40600	20230202	-52.73	17530	20231107	9.47	40600	-52.73	20230202	17530	9.47	20231107	40600	-52.73	20230202	17530	9.47	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
92	20231115	140309	55	50.00	KOSPI200			N	N	N	Y	50	N	19170	400	2	2.13	1681038820	88180	109.17	18970	19200	18860	24400	13140	18770	19063.72	10.28	0	26294	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3623	11.93	0.56	12	0.47	1607.00	34214.00	40600	20230202	-52.78	17530	20231107	9.36	40600	-52.78	20230202	17530	9.36	20231107	40600	-52.78	20230202	17530	9.36	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
93	20231115	130309	55	50.00	KOSPI200			N	N	N	Y	50	N	19140	370	2	1.97	1452304680	76242	94.39	18970	19200	18860	24400	13140	18770	19048.62	10.28	0	21024	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3618	11.91	0.56	12	0.40	1607.00	34214.00	40600	20230202	-52.86	17530	20231107	9.18	40600	-52.86	20230202	17530	9.18	20231107	40600	-52.86	20230202	17530	9.18	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
94	20231115	120310	55	50.00	KOSPI200			N	N	N	Y	50	N	19100	330	2	1.76	1276362490	67053	83.01	18970	19200	18860	24400	13140	18770	19035.13	10.28	0	14245	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3610	11.89	0.56	12	0.35	1607.00	34214.00	40600	20230202	-52.96	17530	20231107	8.96	40600	-52.96	20230202	17530	8.96	20231107	40600	-52.96	20230202	17530	8.96	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
95	20231115	110312	55	50.00	KOSPI200			N	N	N	Y	50	N	19040	270	2	1.44	1164068440	61152	75.71	18970	19200	18860	24400	13140	18770	19035.66	10.28	0	11565	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3599	11.85	0.56	12	0.32	1607.00	34214.00	40600	20230202	-53.10	17530	20231107	8.61	40600	-53.10	20230202	17530	8.61	20231107	40600	-53.10	20230202	17530	8.61	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
96	20231115	100307	55	50.00	KOSPI200			N	N	N	Y	50	N	19020	250	2	1.33	797796710	41823	51.78	18970	19200	18920	24400	13140	18770	19075.55	10.28	0	10929	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3595	11.84	0.56	12	0.22	1607.00	34214.00	40600	20230202	-53.15	17530	20231107	8.50	40600	-53.15	20230202	17530	8.50	20231107	40600	-53.15	20230202	17530	8.50	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
97	20231115	090305	55	50.00	KOSPI200			N	N	N	Y	50	N	19040	270	2	1.44	95657920	5029	6.23	18970	19150	18970	24400	13140	18770	19021.26	10.28	0	2632	19156	18962	18776	18582	18396	18870	18490	95	5630	500	13510	10	1	18900676	3599	11.85	0.56	12	0.03	1607.00	34214.00	40600	20230202	-53.10	17530	20231107	8.61	40600	-53.10	20230202	17530	8.61	20231107	40600	-53.10	20230202	17530	8.61	20231107	1.52	N	013890	500	94 억		1942228	N	N	2	N	00	N
98	20231114	160304	55	50.00	KOSPI200			N	N	N	Y	50	N	18770	90	2	0.48	1512582140	80706	95.61	18850	18970	18590	24250	13080	18680	18741.89	10.23	-16	16610	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3548	11.68	0.55	12	0.43	1607.00	34214.00	40600	20230202	-53.77	17530	20231107	7.07	40600	-53.77	20230202	17530	7.07	20231107	40600	-53.77	20230202	17530	7.07	20231107	1.62	N	013890	500	94 억		1933007	N	N	2	N	00	N
99	20231114	150303	55	50.00	KOSPI200			N	N	N	Y	50	N	18800	120	2	0.64	1301657000	69459	82.28	18850	18970	18590	24250	13080	18680	18740.01	10.23	-16	13772	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3553	11.70	0.55	12	0.37	1607.00	34214.00	40600	20230202	-53.69	17530	20231107	7.24	40600	-53.69	20230202	17530	7.24	20231107	40600	-53.69	20230202	17530	7.24	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
100	20231114	140305	55	50.00	KOSPI200			N	N	N	Y	50	N	18830	150	2	0.80	1179112520	62943	74.56	18850	18970	18590	24250	13080	18680	18733.10	10.23	-16	12514	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3559	11.72	0.55	12	0.33	1607.00	34214.00	40600	20230202	-53.62	17530	20231107	7.42	40600	-53.62	20230202	17530	7.42	20231107	40600	-53.62	20230202	17530	7.42	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
101	20231114	130305	55	50.00	KOSPI200			N	N	N	Y	50	N	18860	180	2	0.96	1029889440	55023	65.18	18850	18970	18590	24250	13080	18680	18717.50	10.23	-16	10106	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3565	11.74	0.55	12	0.29	1607.00	34214.00	40600	20230202	-53.55	17530	20231107	7.59	40600	-53.55	20230202	17530	7.59	20231107	40600	-53.55	20230202	17530	7.59	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
102	20231114	120304	55	50.00	KOSPI200			N	N	N	Y	50	N	18630	-50	5	-0.27	876487540	46859	55.51	18850	18970	18590	24250	13080	18680	18704.83	10.23	-16	9350	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3521	11.59	0.54	12	0.25	1607.00	34214.00	40600	20230202	-54.11	17530	20231107	6.27	40600	-54.11	20230202	17530	6.27	20231107	40600	-54.11	20230202	17530	6.27	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
103	20231114	110308	55	50.00	KOSPI200			N	N	N	Y	50	N	18670	-10	5	-0.05	698938230	37345	44.24	18850	18970	18590	24250	13080	18680	18715.80	10.23	-16	6623	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3529	11.62	0.55	12	0.20	1607.00	34214.00	40600	20230202	-54.01	17530	20231107	6.50	40600	-54.01	20230202	17530	6.50	20231107	40600	-54.01	20230202	17530	6.50	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
104	20231114	100305	55	50.00	KOSPI200			N	N	N	Y	50	N	18640	-40	5	-0.21	552842730	29512	34.96	18850	18970	18590	24250	13080	18680	18732.98	10.23	-16	6757	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3523	11.60	0.54	12	0.16	1607.00	34214.00	40600	20230202	-54.09	17530	20231107	6.33	40600	-54.09	20230202	17530	6.33	20231107	40600	-54.09	20230202	17530	6.33	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
105	20231114	090303	55	50.00	KOSPI200			N	N	N	Y	50	N	18840	160	2	0.86	40857980	2169	2.57	18850	18970	18790	24250	13080	18680	18844.21	10.23	-16	943	19480	19080	18800	18400	18120	18940	18260	95	5570	500	13440	10	1	18900676	3561	11.72	0.55	12	0.01	1607.00	34214.00	40600	20230202	-53.60	17530	20231107	7.47	40600	-53.60	20230202	17530	7.47	20231107	40600	-53.60	20230202	17530	7.47	20231107	1.62	N	013890	500	94 억		1933007	N	N	4	N	00	N
106	20231113	160302	55	50.00	KOSPI200			N	N	N	Y	50	N	18680	-180	5	-0.95	1552250570	82705	31.86	19070	19200	18520	24500	13210	18860	18768.59	10.20	0	2946	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3531	11.62	0.55	12	0.44	1607.00	34214.00	40600	20230202	-53.99	17530	20231107	6.56	40600	-53.99	20230202	17530	6.56	20231107	40600	-53.99	20230202	17530	6.56	20231107	1.65	N	013890	500	94 억		1927850	N	N	4	N	00	N
107	20231113	150301	55	50.00	KOSPI200			N	N	N	Y	50	N	18700	-160	5	-0.85	1410068580	75095	28.93	19070	19200	18520	24500	13210	18860	18777.13	10.20	0	1471	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3534	11.64	0.55	12	0.40	1607.00	34214.00	40600	20230202	-53.94	17530	20231107	6.67	40600	-53.94	20230202	17530	6.67	20231107	40600	-53.94	20230202	17530	6.67	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
108	20231113	140300	55	50.00	KOSPI200			N	N	N	Y	50	N	18620	-240	5	-1.27	1206769900	64219	24.74	19070	19200	18520	24500	13210	18860	18791.48	10.20	0	-75	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3519	11.59	0.54	12	0.34	1607.00	34214.00	40600	20230202	-54.14	17530	20231107	6.22	40600	-54.14	20230202	17530	6.22	20231107	40600	-54.14	20230202	17530	6.22	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
109	20231113	130259	55	50.00	KOSPI200			N	N	N	Y	50	N	18640	-220	5	-1.17	1083179040	57597	22.19	19070	19200	18520	24500	13210	18860	18806.17	10.20	0	-2166	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3523	11.60	0.54	12	0.30	1607.00	34214.00	40600	20230202	-54.09	17530	20231107	6.33	40600	-54.09	20230202	17530	6.33	20231107	40600	-54.09	20230202	17530	6.33	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
110	20231113	120300	55	50.00	KOSPI200			N	N	N	Y	50	N	18720	-140	5	-0.74	874045840	46352	17.86	19070	19200	18690	24500	13210	18860	18856.70	10.20	0	-863	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3538	11.65	0.55	12	0.25	1607.00	34214.00	40600	20230202	-53.89	17530	20231107	6.79	40600	-53.89	20230202	17530	6.79	20231107	40600	-53.89	20230202	17530	6.79	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
111	20231113	110258	55	50.00	KOSPI200			N	N	N	Y	50	N	18770	-90	5	-0.48	738316280	39098	15.06	19070	19200	18710	24500	13210	18860	18883.74	10.20	0	-449	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3548	11.68	0.55	12	0.21	1607.00	34214.00	40600	20230202	-53.77	17530	20231107	7.07	40600	-53.77	20230202	17530	7.07	20231107	40600	-53.77	20230202	17530	7.07	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
112	20231113	100259	55	50.00	KOSPI200			N	N	N	Y	50	N	18820	-40	5	-0.21	596355380	31543	12.15	19070	19200	18710	24500	13210	18860	18906.11	10.20	0	192	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3557	11.71	0.55	12	0.17	1607.00	34214.00	40600	20230202	-53.65	17530	20231107	7.36	40600	-53.65	20230202	17530	7.36	20231107	40600	-53.65	20230202	17530	7.36	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
113	20231113	090300	55	50.00	KOSPI200			N	N	N	Y	50	N	19100	240	2	1.27	69600050	3637	1.40	19070	19200	19070	24500	13210	18860	19136.66	10.20	0	919	20053	19456	19093	18496	18133	19275	18315	95	5640	500	13570	10	1	18900676	3610	11.89	0.56	12	0.02	1607.00	34214.00	40600	20230202	-52.96	17530	20231107	8.96	40600	-52.96	20230202	17530	8.96	20231107	40600	-52.96	20230202	17530	8.96	20231107	1.65	N	013890	500	94 억		1927850	N	N	3	N	00	N
114	20231110	160301	55	50.00	KOSPI200			N	N	N	Y	50	N	18860	-50	5	-0.26	4967816620	259066	78.83	18910	19690	18730	24550	13240	18910	19176.29	10.17	0	3320	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3565	11.74	0.55	12	1.37	1607.00	34214.00	40600	20230202	-53.55	17530	20231107	7.59	40600	-53.55	20230202	17530	7.59	20231107	40600	-53.55	20230202	17530	7.59	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
115	20231110	150303	55	50.00	KOSPI200			N	N	N	Y	50	N	18830	-80	5	-0.42	4621169260	240701	73.24	18910	19690	18730	24550	13240	18910	19198.81	10.17	0	6709	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3559	11.72	0.55	12	1.27	1607.00	34214.00	40600	20230202	-53.62	17530	20231107	7.42	40600	-53.62	20230202	17530	7.42	20231107	40600	-53.62	20230202	17530	7.42	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
116	20231110	140302	55	50.00	KOSPI200			N	N	N	Y	50	N	19090	180	2	0.95	4310163660	224283	68.25	18910	19690	18730	24550	13240	18910	19217.54	10.17	0	3216	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3608	11.88	0.56	12	1.19	1607.00	34214.00	40600	20230202	-52.98	17530	20231107	8.90	40600	-52.98	20230202	17530	8.90	20231107	40600	-52.98	20230202	17530	8.90	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
117	20231110	130304	55	50.00	KOSPI200			N	N	N	Y	50	N	19000	90	2	0.48	4136051170	215130	65.46	18910	19690	18730	24550	13240	18910	19225.84	10.17	0	2498	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3591	11.82	0.56	12	1.14	1607.00	34214.00	40600	20230202	-53.20	17530	20231107	8.39	40600	-53.20	20230202	17530	8.39	20231107	40600	-53.20	20230202	17530	8.39	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
118	20231110	120302	55	50.00	KOSPI200			N	N	N	Y	50	N	19140	230	2	1.22	3822022810	198643	60.44	18910	19690	18730	24550	13240	18910	19240.68	10.17	0	5274	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3618	11.91	0.56	12	1.05	1607.00	34214.00	40600	20230202	-52.86	17530	20231107	9.18	40600	-52.86	20230202	17530	9.18	20231107	40600	-52.86	20230202	17530	9.18	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
119	20231110	110301	55	50.00	KOSPI200			N	N	N	Y	50	N	19400	490	2	2.59	3467575370	180215	54.84	18910	19690	18730	24550	13240	18910	19241.35	10.17	0	6801	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3667	12.07	0.57	12	0.95	1607.00	34214.00	40600	20230202	-52.22	17530	20231107	10.67	40600	-52.22	20230202	17530	10.67	20231107	40600	-52.22	20230202	17530	10.67	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
120	20231110	100302	55	50.00	KOSPI200			N	N	N	Y	50	N	19650	740	2	3.91	2832171100	147407	44.85	18910	19690	18730	24550	13240	18910	19213.30	10.17	0	14468	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3714	12.23	0.57	12	0.78	1607.00	34214.00	40600	20230202	-51.60	17530	20231107	12.09	40600	-51.60	20230202	17530	12.09	20231107	40600	-51.60	20230202	17530	12.09	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
121	20231110	090258	55	50.00	KOSPI200			N	N	N	Y	50	N	18820	-90	5	-0.48	104463650	5548	1.69	18910	18910	18730	24550	13240	18910	18828.90	10.17	0	-249	20956	19932	19376	18352	17796	19655	18075	95	5640	500	13610	10	1	18900676	3557	11.71	0.55	12	0.03	1607.00	34214.00	40600	20230202	-53.65	17530	20231107	7.36	40600	-53.65	20230202	17530	7.36	20231107	40600	-53.65	20230202	17530	7.36	20231107	1.70	N	013890	500	94 억		1921880	N	N	3	N	00	N
122	20231109	160255	55	50.00	KOSPI200			N	N	N	Y	50	N	18910	-890	5	-4.49	6335629800	327729	33.98	19980	20400	18820	25700	13860	19800	19332.03	10.47	0	-35744	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3574	11.77	0.55	12	1.73	1607.00	34214.00	40600	20230202	-53.42	17530	20231107	7.87	40600	-53.42	20230202	17530	7.87	20231107	40600	-53.42	20230202	17530	7.87	20231107	1.09	N	013890	500	94 억		1979116	N	N	3	N	00	N
123	20231109	150256	55	50.00	KOSPI200			N	N	N	Y	50	N	18920	-880	5	-4.44	6057662880	313023	32.46	19980	20400	18820	25700	13860	19800	19351.99	10.47	0	-32175	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3576	11.77	0.55	12	1.66	1607.00	34214.00	40600	20230202	-53.40	17530	20231107	7.93	40600	-53.40	20230202	17530	7.93	20231107	40600	-53.40	20230202	17530	7.93	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
124	20231109	140255	55	50.00	KOSPI200			N	N	N	Y	50	N	18890	-910	5	-4.60	5859964530	302569	31.37	19980	20400	18820	25700	13860	19800	19367.22	10.47	0	-29714	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3570	11.75	0.55	12	1.60	1607.00	34214.00	40600	20230202	-53.47	17530	20231107	7.76	40600	-53.47	20230202	17530	7.76	20231107	40600	-53.47	20230202	17530	7.76	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
125	20231109	130256	55	50.00	KOSPI200			N	N	N	Y	50	N	18950	-850	5	-4.29	5488524000	282918	29.34	19980	20400	18820	25700	13860	19800	19399.56	10.47	0	-28176	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3582	11.79	0.55	12	1.50	1607.00	34214.00	40600	20230202	-53.33	17530	20231107	8.10	40600	-53.33	20230202	17530	8.10	20231107	40600	-53.33	20230202	17530	8.10	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
126	20231109	120257	55	50.00	KOSPI200			N	N	N	Y	50	N	18980	-820	5	-4.14	4904654990	252050	26.14	19980	20400	18820	25700	13860	19800	19458.92	10.47	0	-29488	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3587	11.81	0.55	12	1.33	1607.00	34214.00	40600	20230202	-53.25	17530	20231107	8.27	40600	-53.25	20230202	17530	8.27	20231107	40600	-53.25	20230202	17530	8.27	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
127	20231109	110257	55	50.00	KOSPI200			N	N	N	Y	50	N	19060	-740	5	-3.74	4691335060	240816	24.97	19980	20400	18820	25700	13860	19800	19480.86	10.47	0	-27515	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3602	11.86	0.56	12	1.27	1607.00	34214.00	40600	20230202	-53.05	17530	20231107	8.73	40600	-53.05	20230202	17530	8.73	20231107	40600	-53.05	20230202	17530	8.73	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
128	20231109	100254	55	50.00	KOSPI200			N	N	N	Y	50	N	19120	-680	5	-3.43	4054434550	207301	21.50	19980	20400	18880	25700	13860	19800	19558.08	10.47	0	-20607	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	10	1	18900676	3614	11.90	0.56	12	1.10	1607.00	34214.00	40600	20230202	-52.91	17530	20231107	9.07	40600	-52.91	20230202	17530	9.07	20231107	40600	-52.91	20230202	17530	9.07	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
129	20231109	090255	55	50.00	KOSPI200			N	N	N	Y	50	N	20200	400	2	2.02	647647770	32273	3.35	19980	20300	19900	25700	13860	19800	20068.63	10.47	0	2472	21486	20642	19956	19112	18426	21065	19535	95	5900	500	14250	50	1	18900676	3818	12.57	0.59	12	0.17	1607.00	34214.00	40600	20230202	-50.25	17530	20231107	15.23	40600	-50.25	20230202	17530	15.23	20231107	40600	-50.25	20230202	17530	15.23	20231107	1.09	N	013890	500	94 억		1979116	N	N	0	N	00	N
130	20231108	160254	55	50.00	KOSPI200			N	N	N	Y	50	N	19800	870	2	4.60	19175917780	963606	205.90	19300	20800	19270	24600	13260	18930	19900.20	11.06	0	-40623	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	10	1	18900676	3742	12.32	0.58	12	5.10	1607.00	34214.00	40600	20230202	-51.23	17530	20231107	12.95	40600	-51.23	20230202	17530	12.95	20231107	40600	-51.23	20230202	17530	12.95	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
131	20231108	150255	55	50.00	KOSPI200			N	N	N	Y	50	N	19750	820	2	4.33	18843594360	946812	202.31	19300	20800	19270	24600	13260	18930	19902.16	11.06	0	-35220	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	10	1	18900676	3733	12.29	0.58	12	5.01	1607.00	34214.00	40600	20230202	-51.35	17530	20231107	12.66	40600	-51.35	20230202	17530	12.66	20231107	40600	-51.35	20230202	17530	12.66	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
132	20231108	140254	55	50.00	KOSPI200			N	N	N	Y	50	N	19760	830	2	4.38	18217871330	915138	195.54	19300	20800	19270	24600	13260	18930	19907.24	11.06	0	-27656	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	10	1	18900676	3735	12.30	0.58	12	4.84	1607.00	34214.00	40600	20230202	-51.33	17530	20231107	12.72	40600	-51.33	20230202	17530	12.72	20231107	40600	-51.33	20230202	17530	12.72	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
133	20231108	130255	55	50.00	KOSPI200			N	N	N	Y	50	N	19720	790	2	4.17	17571589530	882389	188.54	19300	20800	19270	24600	13260	18930	19913.66	11.06	0	-21565	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	10	1	18900676	3727	12.27	0.58	12	4.67	1607.00	34214.00	40600	20230202	-51.43	17530	20231107	12.49	40600	-51.43	20230202	17530	12.49	20231107	40600	-51.43	20230202	17530	12.49	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
134	20231108	120256	55	50.00	KOSPI200			N	N	N	Y	50	N	20050	1120	2	5.92	16588337390	832799	177.95	19300	20800	19270	24600	13260	18930	19918.78	11.06	0	-10564	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	50	1	18900676	3790	12.48	0.59	12	4.41	1607.00	34214.00	40600	20230202	-50.62	17530	20231107	14.38	40600	-50.62	20230202	17530	14.38	20231107	40600	-50.62	20230202	17530	14.38	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
135	20231108	110254	55	50.00	KOSPI200			N	N	N	Y	50	N	20150	1220	2	6.44	12726211080	643561	137.51	19300	20500	19270	24600	13260	18930	19774.68	11.06	0	-30397	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	50	1	18900676	3808	12.54	0.59	12	3.40	1607.00	34214.00	40600	20230202	-50.37	17530	20231107	14.95	40600	-50.37	20230202	17530	14.95	20231107	40600	-50.37	20230202	17530	14.95	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
136	20231108	100254	55	50.00	KOSPI200			N	N	N	Y	50	N	19410	480	2	2.54	7762143180	395420	84.49	19300	20250	19270	24600	13260	18930	19630.13	11.06	0	-50738	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	10	1	18900676	3669	12.08	0.57	12	2.09	1607.00	34214.00	40600	20230202	-52.19	17530	20231107	10.72	40600	-52.19	20230202	17530	10.72	20231107	40600	-52.19	20230202	17530	10.72	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
137	20231108	090253	55	50.00	KOSPI200			N	N	N	Y	50	N	19380	450	2	2.38	1035775510	53489	11.43	19300	19480	19270	24600	13260	18930	19364.31	11.06	0	535	20850	19890	18710	17750	16570	19300	17160	95	5670	500	13620	10	1	18900676	3663	12.06	0.57	12	0.28	1607.00	34214.00	40600	20230202	-52.27	17530	20231107	10.55	40600	-52.27	20230202	17530	10.55	20231107	40600	-52.27	20230202	17530	10.55	20231107	1.07	N	013890	500	94 억		2091063	N	N	4	N	00	N
138	20231107	160254	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	18930	230	2	1.23	8570100730	465532	334.24	19070	19670	17530	24300	13090	18700	18408.94	11.91	0	-32217	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3578	11.78	0.55	12	2.46	1607.00	34214.00	40600	20230202	-53.37	17530	20231107	7.99	40600	-53.37	20230202	17530	7.99	20231107	40600	-53.37	20230202	17530	7.99	20231107	1.08	N	013890	500	94 억		2251486	N	N	4	N	00	N
139	20231107	150254	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	18770	70	2	0.37	8187698500	445287	319.71	19070	19670	17530	24300	13090	18700	18387.46	11.91	0	-35230	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3548	11.68	0.55	12	2.36	1607.00	34214.00	40600	20230202	-53.77	17530	20231107	7.07	40600	-53.77	20230202	17530	7.07	20231107	40600	-53.77	20230202	17530	7.07	20231107	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
140	20231107	140256	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	19000	300	2	1.60	5673486900	312963	224.70	19070	19190	17530	24300	13090	18700	18128.30	11.91	0	-49096	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3591	11.82	0.56	12	1.66	1607.00	34214.00	40600	20230202	-53.20	17530	20231107	8.39	40600	-53.20	20230202	17530	8.39	20231107	40600	-53.20	20230202	17530	8.39	20231107	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
141	20231107	130254	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17690	-1010	5	-5.40	3612000560	200345	143.84	19070	19070	17530	24300	13090	18700	18028.90	11.91	0	-59445	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3344	11.01	0.52	12	1.06	1607.00	34214.00	40600	20230202	-56.43	17530	20231107	0.91	40600	-56.43	20230202	17530	0.91	20231107	40600	-56.43	20230202	17530	0.91	20231107	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
142	20231107	120253	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17600	-1100	5	-5.88	3257711770	180209	129.39	19070	19070	17600	24300	13090	18700	18077.41	11.91	0	-52824	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3327	10.95	0.51	12	0.95	1607.00	34214.00	40600	20230202	-56.65	17600	20231107	0.00	40600	-56.65	20230202	17600	0.00	20231107	40600	-56.65	20230202	17600	0.00	20231107	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
143	20231107	110253	55	50.00	KOSPI200			N	N	N	Y	50	N	17990	-710	5	-3.80	2691898460	148458	106.59	19070	19070	17870	24300	13090	18700	18132.39	11.91	0	-39819	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3400	11.19	0.53	12	0.79	1607.00	34214.00	40600	20230202	-55.69	17790	20231102	1.12	40600	-55.69	20230202	17790	1.12	20231102	40600	-55.69	20230202	17790	1.12	20231102	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
144	20231107	100256	55	50.00	KOSPI200			N	N	N	Y	50	N	18060	-640	5	-3.42	1561150000	85743	61.56	19070	19070	17950	24300	13090	18700	18207.32	11.91	0	-30692	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3413	11.24	0.53	12	0.45	1607.00	34214.00	40600	20230202	-55.52	17790	20231102	1.52	40600	-55.52	20230202	17790	1.52	20231102	40600	-55.52	20230202	17790	1.52	20231102	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
145	20231107	090250	55	50.00	KOSPI200			N	N	N	Y	50	N	18410	-290	5	-1.55	181179800	9618	6.91	19070	19070	18400	24300	13090	18700	18837.58	11.91	0	-2021	19153	18926	18583	18356	18013	19040	18470	95	5600	500	13460	10	1	18900676	3480	11.46	0.54	12	0.05	1607.00	34214.00	40600	20230202	-54.66	17790	20231102	3.49	40600	-54.66	20230202	17790	3.49	20231102	40600	-54.66	20230202	17790	3.49	20231102	1.08	N	013890	500	94 억		2251486	N	N	3	N	00	N
146	20231106	160248	55	50.00	KOSPI200			N	N	N	Y	50	N	18700	550	2	3.03	2589130710	139279	205.70	18450	18810	18240	23550	12710	18150	18589.29	12.02	0	48943	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3534	11.64	0.55	12	0.74	1607.00	34214.00	40600	20230202	-53.94	17790	20231102	5.12	40600	-53.94	20230202	17790	5.12	20231102	40600	-53.94	20230202	17790	5.12	20231102	1.03	Y	013890	500	94 억		2271190	N	N	3	N	00	N
147	20231106	150250	55	50.00	KOSPI200			N	N	N	Y	50	N	18700	550	2	3.03	2249352230	121097	178.85	18450	18810	18240	23550	12710	18150	18574.80	12.02	0	39554	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3534	11.64	0.55	12	0.64	1607.00	34214.00	40600	20230202	-53.94	17790	20231102	5.12	40600	-53.94	20230202	17790	5.12	20231102	40600	-53.94	20230202	17790	5.12	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
148	20231106	140248	55	50.00	KOSPI200			N	N	N	Y	50	N	18560	410	2	2.26	2118778510	114099	168.51	18450	18810	18240	23550	12710	18150	18569.65	12.02	0	37357	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3508	11.55	0.54	12	0.60	1607.00	34214.00	40600	20230202	-54.29	17790	20231102	4.33	40600	-54.29	20230202	17790	4.33	20231102	40600	-54.29	20230202	17790	4.33	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
149	20231106	130251	55	50.00	KOSPI200			N	N	N	Y	50	N	18600	450	2	2.48	1854467510	99918	147.57	18450	18810	18240	23550	12710	18150	18559.89	12.02	0	33983	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3516	11.57	0.54	12	0.53	1607.00	34214.00	40600	20230202	-54.19	17790	20231102	4.55	40600	-54.19	20230202	17790	4.55	20231102	40600	-54.19	20230202	17790	4.55	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
150	20231106	120251	55	50.00	KOSPI200			N	N	N	Y	50	N	18610	460	2	2.53	1494955810	80699	119.19	18450	18710	18240	23550	12710	18150	18525.08	12.02	0	28211	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3517	11.58	0.54	12	0.43	1607.00	34214.00	40600	20230202	-54.16	17790	20231102	4.61	40600	-54.16	20230202	17790	4.61	20231102	40600	-54.16	20230202	17790	4.61	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
151	20231106	110251	55	50.00	KOSPI200			N	N	N	Y	50	N	18550	400	2	2.20	1378556340	74426	109.92	18450	18710	18240	23550	12710	18150	18522.51	12.02	0	25794	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3506	11.54	0.54	12	0.39	1607.00	34214.00	40600	20230202	-54.31	17790	20231102	4.27	40600	-54.31	20230202	17790	4.27	20231102	40600	-54.31	20230202	17790	4.27	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
152	20231106	100238	55	50.00	KOSPI200			N	N	N	Y	50	N	18620	470	2	2.59	1160761530	62674	92.56	18450	18710	18240	23550	12710	18150	18520.62	12.02	0	25630	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3519	11.59	0.54	12	0.33	1607.00	34214.00	40600	20230202	-54.14	17790	20231102	4.67	40600	-54.14	20230202	17790	4.67	20231102	40600	-54.14	20230202	17790	4.67	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
153	20231106	090251	55	50.00	KOSPI200			N	N	N	Y	50	N	18240	90	2	0.50	280804570	15212	22.47	18450	18530	18240	23550	12710	18150	18459.41	12.02	0	6530	18736	18442	18176	17882	17616	18310	17750	95	5400	500	13060	10	1	18900676	3447	11.35	0.53	12	0.08	1607.00	34214.00	40600	20230202	-55.07	17790	20231102	2.53	40600	-55.07	20230202	17790	2.53	20231102	40600	-55.07	20230202	17790	2.53	20231102	1.03	Y	013890	500	94 억		2271190	N	N	7882	N	00	N
154	20231103	160246	55	50.00	KOSPI200			N	N	N	Y	50	N	18150	80	2	0.44	1228568880	67700	63.57	18170	18470	17910	23450	12650	18070	18147.24	12.04	0	22962	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3430	11.29	0.53	12	0.36	1607.00	34214.00	40600	20230202	-55.30	17790	20231102	2.02	40600	-55.30	20230202	17790	2.02	20231102	40600	-55.30	20230202	17790	2.02	20231102	0.89	Y	013890	500	94 억		2276567	N	N	7882	N	00	N
155	20231103	150248	55	50.00	KOSPI200			N	N	N	Y	50	N	18140	70	2	0.39	1108734940	61097	57.37	18170	18470	17910	23450	12650	18070	18147.13	12.04	0	18760	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3429	11.29	0.53	12	0.32	1607.00	34214.00	40600	20230202	-55.32	17790	20231102	1.97	40600	-55.32	20230202	17790	1.97	20231102	40600	-55.32	20230202	17790	1.97	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
156	20231103	140248	55	50.00	KOSPI200			N	N	N	Y	50	N	18190	120	2	0.66	1007973990	55542	52.15	18170	18470	17910	23450	12650	18070	18147.96	12.04	0	15750	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3438	11.32	0.53	12	0.29	1607.00	34214.00	40600	20230202	-55.20	17790	20231102	2.25	40600	-55.20	20230202	17790	2.25	20231102	40600	-55.20	20230202	17790	2.25	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
157	20231103	130247	55	50.00	KOSPI200			N	N	N	Y	50	N	18130	60	2	0.33	816052090	44956	42.21	18170	18470	17910	23450	12650	18070	18152.24	12.04	0	8366	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3427	11.28	0.53	12	0.24	1607.00	34214.00	40600	20230202	-55.34	17790	20231102	1.91	40600	-55.34	20230202	17790	1.91	20231102	40600	-55.34	20230202	17790	1.91	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
158	20231103	120246	55	50.00	KOSPI200			N	N	N	Y	50	N	18100	30	2	0.17	694613410	38249	35.92	18170	18470	17910	23450	12650	18070	18160.30	12.04	0	5593	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3421	11.26	0.53	12	0.20	1607.00	34214.00	40600	20230202	-55.42	17790	20231102	1.74	40600	-55.42	20230202	17790	1.74	20231102	40600	-55.42	20230202	17790	1.74	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
159	20231103	110249	55	50.00	KOSPI200			N	N	N	Y	50	N	18060	-10	5	-0.06	576831010	31732	29.80	18170	18470	17910	23450	12650	18070	18178.21	12.04	0	4535	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3413	11.24	0.53	12	0.17	1607.00	34214.00	40600	20230202	-55.52	17790	20231102	1.52	40600	-55.52	20230202	17790	1.52	20231102	40600	-55.52	20230202	17790	1.52	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
160	20231103	100245	55	50.00	KOSPI200			N	N	N	Y	50	N	17920	-150	5	-0.83	430185320	23600	22.16	18170	18470	17910	23450	12650	18070	18228.19	12.04	0	4473	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3387	11.15	0.52	12	0.12	1607.00	34214.00	40600	20230202	-55.86	17790	20231102	0.73	40600	-55.86	20230202	17790	0.73	20231102	40600	-55.86	20230202	17790	0.73	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
161	20231103	090246	55	50.00	KOSPI200			N	N	N	Y	50	N	18270	200	2	1.11	35440930	1946	1.83	18170	18300	18160	23450	12650	18070	18212.19	12.04	0	1353	18496	18282	18036	17822	17576	18390	17930	95	5380	500	13010	10	1	18900676	3453	11.37	0.53	12	0.01	1607.00	34214.00	40600	20230202	-55.00	17790	20231102	2.70	40600	-55.00	20230202	17790	2.70	20231102	40600	-55.00	20230202	17790	2.70	20231102	0.89	Y	013890	500	94 억		2276567	N	N	6060	N	00	N
162	20231102	160245	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	18070	170	2	0.95	1919012050	106471	60.11	17910	18250	17790	23250	12530	17900	18023.74	12.04	0	25222	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3415	11.24	0.53	12	0.56	1607.00	34214.00	40600	20230202	-55.49	17790	20231102	1.57	40600	-55.49	20230202	17790	1.57	20231102	40600	-55.49	20230202	17790	1.57	20231102	0.89	Y	013890	500	94 억		2275765	N	N	6060	N	00	N
163	20231102	150248	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17990	90	2	0.50	1718993770	95390	53.85	17910	18250	17790	23250	12530	17900	18020.69	12.04	0	21689	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3400	11.19	0.53	12	0.50	1607.00	34214.00	40600	20230202	-55.69	17790	20231102	1.12	40600	-55.69	20230202	17790	1.12	20231102	40600	-55.69	20230202	17790	1.12	20231102	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
164	20231102	140245	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	18000	100	2	0.56	1518551270	84265	47.57	17910	18250	17790	23250	12530	17900	18021.14	12.04	0	15835	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3402	11.20	0.53	12	0.45	1607.00	34214.00	40600	20230202	-55.67	17790	20231102	1.18	40600	-55.67	20230202	17790	1.18	20231102	40600	-55.67	20230202	17790	1.18	20231102	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
165	20231102	130246	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	18010	110	2	0.61	1282225880	71174	40.18	17910	18250	17790	23250	12530	17900	18015.37	12.04	0	8597	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3404	11.21	0.53	12	0.38	1607.00	34214.00	40600	20230202	-55.64	17790	20231102	1.24	40600	-55.64	20230202	17790	1.24	20231102	40600	-55.64	20230202	17790	1.24	20231102	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
166	20231102	120243	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17840	-60	5	-0.34	1089106960	60372	34.08	17910	18250	17790	23250	12530	17900	18039.94	12.04	0	7454	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3372	11.10	0.52	12	0.32	1607.00	34214.00	40600	20230202	-56.06	17790	20231102	0.28	40600	-56.06	20230202	17790	0.28	20231102	40600	-56.06	20230202	17790	0.28	20231102	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
167	20231102	110243	55	50.00	KOSPI200			N	N	N	Y	50	N	18030	130	2	0.73	775052030	42822	24.18	17910	18250	17910	23250	12530	17900	18099.39	12.04	0	9498	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3408	11.22	0.53	12	0.23	1607.00	34214.00	40600	20230202	-55.59	17900	20231101	0.73	40600	-55.59	20230202	17900	0.73	20231101	40600	-55.59	20230202	17900	0.73	20231101	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
168	20231102	100244	55	50.00	KOSPI200			N	N	N	Y	50	N	18160	260	2	1.45	511051510	28217	15.93	17910	18250	17910	23250	12530	17900	18111.48	12.04	0	9248	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3432	11.30	0.53	12	0.15	1607.00	34214.00	40600	20230202	-55.27	17900	20231101	1.45	40600	-55.27	20230202	17900	1.45	20231101	40600	-55.27	20230202	17900	1.45	20231101	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
169	20231102	090247	55	50.00	KOSPI200			N	N	N	Y	50	N	18130	230	2	1.28	65064850	3617	2.04	17910	18170	17910	23250	12530	17900	17988.62	12.04	0	1401	19500	18700	18300	17500	17100	18500	17300	95	5350	500	12880	10	1	18900676	3427	11.28	0.53	12	0.02	1607.00	34214.00	40600	20230202	-55.34	17900	20231101	1.28	40600	-55.34	20230202	17900	1.28	20231101	40600	-55.34	20230202	17900	1.28	20231101	0.89	Y	013890	500	94 억		2275765	N	N	30386	N	00	N
170	20231101	160244	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	17900	-1150	5	-6.04	3231696280	176461	638.61	19070	19100	17900	24750	13340	19050	18314.42	12.57	0	-48926	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3383	11.14	0.52	12	0.93	1607.00	34214.00	40600	20230202	-55.91	17900	20231101	0.00	40600	-55.91	20230202	17900	0.00	20231101	40600	-55.91	20230202	17900	0.00	20231101	0.92	Y	013890	500	94 억		2376696	N	N	30386	N	00	N
171	20231101	150244	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	18000	-1050	5	-5.51	2737449010	148951	539.05	19070	19100	17960	24750	13340	19050	18378.18	12.57	0	-48603	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3402	11.20	0.53	12	0.79	1607.00	34214.00	40600	20230202	-55.67	17960	20231101	0.22	40600	-55.67	20230202	17960	0.22	20231101	40600	-55.67	20230202	17960	0.22	20231101	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N
172	20231101	140241	55	50.00	KOSPI200			N	N	N	Y	50	N	18350	-700	5	-3.67	1738084040	93986	340.13	19070	19100	18330	24750	13340	19050	18493.01	12.57	0	-29011	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3468	11.42	0.54	12	0.50	1607.00	34214.00	40600	20230202	-54.80	18310	20231024	0.22	40600	-54.80	20230202	18310	0.22	20231024	40600	-54.80	20230202	18310	0.22	20231024	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N
173	20231101	130244	55	50.00	KOSPI200			N	N	N	Y	50	N	18410	-640	5	-3.36	1551110890	83809	303.30	19070	19100	18330	24750	13340	19050	18507.69	12.57	0	-25526	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3480	11.46	0.54	12	0.44	1607.00	34214.00	40600	20230202	-54.66	18310	20231024	0.55	40600	-54.66	20230202	18310	0.55	20231024	40600	-54.66	20230202	18310	0.55	20231024	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N
174	20231101	120248	55	50.00	KOSPI200			N	N	N	Y	50	N	18420	-630	5	-3.31	1425886590	77025	278.75	19070	19100	18330	24750	13340	19050	18512.00	12.57	0	-24031	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3482	11.46	0.54	12	0.41	1607.00	34214.00	40600	20230202	-54.63	18310	20231024	0.60	40600	-54.63	20230202	18310	0.60	20231024	40600	-54.63	20230202	18310	0.60	20231024	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N
175	20231101	110248	55	50.00	KOSPI200			N	N	N	Y	50	N	18350	-700	5	-3.67	1291139330	69694	252.22	19070	19100	18330	24750	13340	19050	18525.83	12.57	0	-22786	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3468	11.42	0.54	12	0.37	1607.00	34214.00	40600	20230202	-54.80	18310	20231024	0.22	40600	-54.80	20230202	18310	0.22	20231024	40600	-54.80	20230202	18310	0.22	20231024	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N
176	20231101	100247	55	50.00	KOSPI200			N	N	N	Y	50	N	18390	-660	5	-3.46	978003030	52643	190.51	19070	19100	18330	24750	13340	19050	18578.03	12.57	0	-14546	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3476	11.44	0.54	12	0.28	1607.00	34214.00	40600	20230202	-54.70	18310	20231024	0.44	40600	-54.70	20230202	18310	0.44	20231024	40600	-54.70	20230202	18310	0.44	20231024	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N
177	20231101	090247	55	50.00	KOSPI200			N	N	N	Y	50	N	18880	-170	5	-0.89	16725720	881	3.19	19070	19100	18870	24750	13340	19050	18984.93	12.57	0	-142	20090	19570	19280	18760	18470	19425	18615	95	5700	500	13710	10	1	18900676	3568	11.75	0.55	12	0.00	1607.00	34214.00	40600	20230202	-53.50	18310	20231024	3.11	40600	-53.50	20230202	18310	3.11	20231024	40600	-53.50	20230202	18310	3.11	20231024	0.92	Y	013890	500	94 억		2376696	N	N	3057	N	00	N