KissMeData/210540/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	161015	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	120	2	0.97	556946410	44532	219.59	12360	12710	12360	16140	8700	12420	12506.64	8.37	0	8655	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1385	7.76	0.58	12	0.40	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	10440	20.11	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
3	20231130	151014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	-30	5	-0.24	535386820	42811	211.10	12360	12710	12360	16140	8700	12420	12505.82	8.37	0	9543	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1368	7.66	0.57	12	0.39	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
4	20231130	141011	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	190	2	1.53	252854700	20059	98.91	12360	12710	12360	16140	8700	12420	12605.55	8.37	0	3068	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1392	7.80	0.58	12	0.18	1617.00	21776.00	17800	20230725	-29.16	10440	20230327	20.79	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	10440	20.79	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
5	20231130	131009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	260	2	2.09	211366510	16780	82.74	12360	12710	12360	16140	8700	12420	12596.34	8.37	0	3657	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1400	7.84	0.58	12	0.15	1617.00	21776.00	17800	20230725	-28.76	10440	20230327	21.46	17800	-28.76	20230725	10440	21.46	20230327	17800	-28.76	20230725	10440	21.46	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
6	20231130	121022	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12650	230	2	1.85	125444950	10008	49.35	12360	12690	12360	16140	8700	12420	12534.47	8.37	0	3570	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1397	7.82	0.58	12	0.09	1617.00	21776.00	17800	20230725	-28.93	10440	20230327	21.17	17800	-28.93	20230725	10440	21.17	20230327	17800	-28.93	20230725	10440	21.17	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
7	20231130	111017	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12650	230	2	1.85	103312680	8257	40.71	12360	12690	12360	16140	8700	12420	12512.13	8.37	0	3524	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1397	7.82	0.58	12	0.07	1617.00	21776.00	17800	20230725	-28.93	10440	20230327	21.17	17800	-28.93	20230725	10440	21.17	20230327	17800	-28.93	20230725	10440	21.17	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
8	20231130	101010	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	170	2	1.37	54551790	4391	21.65	12360	12590	12360	16140	8700	12420	12423.55	8.37	0	2392	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1390	7.79	0.58	12	0.04	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
9	20231130	091011	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	80	2	0.64	10951860	885	4.36	12360	12500	12360	16140	8700	12420	12374.98	8.37	0	363	12833	12626	12523	12316	12213	12575	12265	55	3720	500	8940	10	1	11041708	1380	7.73	0.57	12	0.01	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.95	N	210540	500	55 억		924036	N	N	0	N	00	N
10	20231129	161007	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-200	5	-1.58	252274560	20230	111.76	12730	12730	12420	16400	8840	12620	12470.57	8.47	0	-10324	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1371	7.68	0.57	12	0.18	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
11	20231129	151017	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-160	5	-1.27	228488670	18316	101.18	12730	12730	12420	16400	8840	12620	12474.81	8.47	0	-9771	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1376	7.71	0.57	12	0.17	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	10440	19.35	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
12	20231129	141009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-160	5	-1.27	174475500	13974	77.20	12730	12730	12420	16400	8840	12620	12485.72	8.47	0	-6633	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1376	7.71	0.57	12	0.13	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	10440	19.35	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
13	20231129	131009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-170	5	-1.35	142693100	11420	63.09	12730	12730	12420	16400	8840	12620	12495.02	8.47	0	-4984	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1375	7.70	0.57	12	0.10	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
14	20231129	121012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12440	-180	5	-1.43	127319150	10184	56.26	12730	12730	12420	16400	8840	12620	12501.88	8.47	0	-4178	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1374	7.69	0.57	12	0.09	1617.00	21776.00	17800	20230725	-30.11	10440	20230327	19.16	17800	-30.11	20230725	10440	19.16	20230327	17800	-30.11	20230725	10440	19.16	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
15	20231129	111012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-170	5	-1.35	103307950	8254	45.60	12730	12730	12420	16400	8840	12620	12516.11	8.47	0	-3020	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1375	7.70	0.57	12	0.07	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
16	20231129	101009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-30	5	-0.24	48393520	3854	21.29	12730	12730	12510	16400	8840	12620	12556.70	8.47	0	-882	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1390	7.79	0.58	12	0.03	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
17	20231129	091005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-10	5	-0.08	2977350	235	1.30	12730	12730	12600	16400	8840	12620	12669.57	8.47	0	30	12793	12706	12553	12466	12313	12750	12510	55	3780	500	9080	10	1	11041708	1392	7.80	0.58	12	0.00	1617.00	21776.00	17800	20230725	-29.16	10440	20230327	20.79	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	10440	20.79	20230327	1.97	N	210540	500	55 억		935166	N	N	0	N	00	N
18	20231128	161005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	120	2	0.96	226544010	18060	133.64	12400	12640	12400	16250	8750	12500	12542.97	8.46	0	1198	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1393	7.80	0.58	12	0.16	1617.00	21776.00	17800	20230725	-29.10	10440	20230327	20.88	17800	-29.10	20230725	10440	20.88	20230327	17800	-29.10	20230725	10440	20.88	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
19	20231128	150900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	90	2	0.72	204688590	16327	120.82	12400	12640	12400	16250	8750	12500	12536.82	8.46	0	1915	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1390	7.79	0.58	12	0.15	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
20	20231128	141006	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12600	100	2	0.80	130117970	10408	77.02	12400	12610	12400	16250	8750	12500	12501.73	8.46	0	2885	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1391	7.79	0.58	12	0.09	1617.00	21776.00	17800	20230725	-29.21	10440	20230327	20.69	17800	-29.21	20230725	10440	20.69	20230327	17800	-29.21	20230725	10440	20.69	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
21	20231128	130958	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-40	5	-0.32	67025440	5377	39.79	12400	12570	12400	16250	8750	12500	12465.21	8.46	0	780	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1376	7.71	0.57	12	0.05	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	10440	19.35	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
22	20231128	121005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	-20	5	-0.16	55877420	4484	33.18	12400	12570	12400	16250	8750	12500	12461.51	8.46	0	754	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1378	7.72	0.57	12	0.04	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
23	20231128	111005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12490	-10	5	-0.08	42784090	3437	25.43	12400	12570	12400	16250	8750	12500	12448.09	8.46	0	777	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1379	7.72	0.57	12	0.03	1617.00	21776.00	17800	20230725	-29.83	10440	20230327	19.64	17800	-29.83	20230725	10440	19.64	20230327	17800	-29.83	20230725	10440	19.64	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
24	20231128	101000	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12430	-70	5	-0.56	40537370	3257	24.10	12400	12570	12400	16250	8750	12500	12446.23	8.46	0	778	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1372	7.69	0.57	12	0.03	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
25	20231128	091002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-80	5	-0.64	7915890	638	4.72	12400	12500	12400	16250	8750	12500	12407.35	8.46	0	-9	12646	12572	12496	12422	12346	12535	12385	55	3750	500	9000	10	1	11041708	1371	7.68	0.57	12	0.01	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.97	N	210540	500	55 억		933668	N	N	0	N	00	N
26	20231127	160954	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-70	5	-0.56	168513460	13512	118.72	12570	12570	12420	16340	8800	12570	12471.35	8.45	0	570	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1380	7.73	0.57	12	0.12	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
27	20231127	151003	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-30	5	-0.24	161923030	12985	114.09	12570	12570	12420	16340	8800	12570	12470.01	8.45	0	632	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1385	7.76	0.58	12	0.12	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	10440	20.11	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
28	20231127	141002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-40	5	-0.32	145231570	11650	102.36	12570	12570	12420	16340	8800	12570	12466.23	8.45	0	897	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1384	7.75	0.58	12	0.11	1617.00	21776.00	17800	20230725	-29.61	10440	20230327	20.02	17800	-29.61	20230725	10440	20.02	20230327	17800	-29.61	20230725	10440	20.02	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
29	20231127	131005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-70	5	-0.56	124828810	10017	88.02	12570	12570	12420	16340	8800	12570	12461.70	8.45	0	763	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1380	7.73	0.57	12	0.09	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
30	20231127	121009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	-90	5	-0.72	85870840	6888	60.52	12570	12570	12420	16340	8800	12570	12466.73	8.45	0	1034	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1378	7.72	0.57	12	0.06	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
31	20231127	110952	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	-90	5	-0.72	65836460	5283	46.42	12570	12570	12420	16340	8800	12570	12461.95	8.45	0	981	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1378	7.72	0.57	12	0.05	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
32	20231127	100951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-150	5	-1.19	37062940	2977	26.16	12570	12570	12420	16340	8800	12570	12449.76	8.45	0	323	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1371	7.68	0.57	12	0.03	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
33	20231127	090955	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-120	5	-0.95	4686170	375	3.29	12570	12570	12450	16340	8800	12570	12496.45	8.45	0	-203	12783	12676	12603	12496	12423	12640	12460	55	3770	500	9050	10	1	11041708	1375	7.70	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.95	N	210540	500	55 억		933556	N	N	0	N	00	N
34	20231124	160947	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12570	-90	5	-0.71	143310460	11380	42.12	12710	12710	12530	16450	8870	12660	12593.49	8.50	0	-4236	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1388	7.77	0.58	12	0.10	1617.00	21776.00	17800	20230725	-29.38	10440	20230327	20.40	17800	-29.38	20230725	10440	20.40	20230327	17800	-29.38	20230725	10440	20.40	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
35	20231124	150956	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12600	-60	5	-0.47	120426630	9560	35.38	12710	12710	12530	16450	8870	12660	12596.91	8.50	0	-3958	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1391	7.79	0.58	12	0.09	1617.00	21776.00	17800	20230725	-29.21	10440	20230327	20.69	17800	-29.21	20230725	10440	20.69	20230327	17800	-29.21	20230725	10440	20.69	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
36	20231124	140954	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-70	5	-0.55	83583920	6635	24.56	12710	12710	12530	16450	8870	12660	12597.40	8.50	0	-2162	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1390	7.79	0.58	12	0.06	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
37	20231124	130950	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-80	5	-0.63	82513150	6550	24.24	12710	12710	12530	16450	8870	12660	12597.40	8.50	0	-2138	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1389	7.78	0.58	12	0.06	1617.00	21776.00	17800	20230725	-29.33	10440	20230327	20.50	17800	-29.33	20230725	10440	20.50	20230327	17800	-29.33	20230725	10440	20.50	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
38	20231124	120958	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-120	5	-0.95	71822560	5698	21.09	12710	12710	12530	16450	8870	12660	12604.84	8.50	0	-2099	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1385	7.76	0.58	12	0.05	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	10440	20.11	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
39	20231124	110954	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12600	-60	5	-0.47	47070410	3728	13.80	12710	12710	12530	16450	8870	12660	12626.16	8.50	0	-1769	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1391	7.79	0.58	12	0.03	1617.00	21776.00	17800	20230725	-29.21	10440	20230327	20.69	17800	-29.21	20230725	10440	20.69	20230327	17800	-29.21	20230725	10440	20.69	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
40	20231124	100954	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-50	5	-0.39	31244680	2471	9.15	12710	12710	12530	16450	8870	12660	12644.53	8.50	0	-1756	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1392	7.80	0.58	12	0.02	1617.00	21776.00	17800	20230725	-29.16	10440	20230327	20.79	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	10440	20.79	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
41	20231124	090949	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12690	30	2	0.24	4738000	374	1.38	12710	12710	12610	16450	8870	12660	12668.52	8.50	0	-257	12886	12772	12636	12522	12386	12830	12580	55	3790	500	9110	10	1	11041708	1401	7.85	0.58	12	0.00	1617.00	21776.00	17800	20230725	-28.71	10440	20230327	21.55	17800	-28.71	20230725	10440	21.55	20230327	17800	-28.71	20230725	10440	21.55	20230327	1.97	N	210540	500	55 억		938161	N	N	0	N	00	N
42	20231123	160938	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	160	2	1.28	338575390	26843	148.95	12540	12750	12500	16250	8750	12500	12613.00	8.52	0	-7496	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1398	7.83	0.58	12	0.24	1617.00	21776.00	17800	20230725	-28.88	10440	20230327	21.26	17800	-28.88	20230725	10440	21.26	20230327	17800	-28.88	20230725	10440	21.26	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
43	20231123	151009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	90	2	0.72	323222600	25627	142.21	12540	12750	12500	16250	8750	12500	12612.58	8.52	0	-6775	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1390	7.79	0.58	12	0.23	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
44	20231123	141009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	120	2	0.96	278085090	22044	122.32	12540	12750	12500	16250	8750	12500	12615.00	8.52	0	-4463	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1393	7.80	0.58	12	0.20	1617.00	21776.00	17800	20230725	-29.10	10440	20230327	20.88	17800	-29.10	20230725	10440	20.88	20230327	17800	-29.10	20230725	10440	20.88	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
45	20231123	131008	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	50	2	0.40	231627920	18352	101.84	12540	12750	12500	16250	8750	12500	12621.40	8.52	0	-2849	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1386	7.76	0.58	12	0.17	1617.00	21776.00	17800	20230725	-29.49	10440	20230327	20.21	17800	-29.49	20230725	10440	20.21	20230327	17800	-29.49	20230725	10440	20.21	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
46	20231123	120953	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	90	2	0.72	193999580	15359	85.23	12540	12750	12500	16250	8750	12500	12631.00	8.52	0	-1531	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1390	7.79	0.58	12	0.14	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
47	20231123	111018	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	180	2	1.44	165592110	13110	72.75	12540	12750	12500	16250	8750	12500	12630.98	8.52	0	-211	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1400	7.84	0.58	12	0.12	1617.00	21776.00	17800	20230725	-28.76	10440	20230327	21.46	17800	-28.76	20230725	10440	21.46	20230327	17800	-28.76	20230725	10440	21.46	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
48	20231123	100955	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12650	150	2	1.20	118003140	9352	51.90	12540	12750	12500	16250	8750	12500	12617.96	8.52	0	199	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1397	7.82	0.58	12	0.08	1617.00	21776.00	17800	20230725	-28.93	10440	20230327	21.17	17800	-28.93	20230725	10440	21.17	20230327	17800	-28.93	20230725	10440	21.17	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
49	20231123	090952	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	160	2	1.28	46180120	3684	20.44	12540	12660	12500	16250	8750	12500	12535.32	8.52	0	212	12713	12606	12553	12446	12393	12580	12420	55	3750	500	9000	10	1	11041708	1398	7.83	0.58	12	0.03	1617.00	21776.00	17800	20230725	-28.88	10440	20230327	21.26	17800	-28.88	20230725	10440	21.26	20230327	17800	-28.88	20230725	10440	21.26	20230327	1.97	N	210540	500	55 억		941056	N	N	1	N	00	N
50	20231122	160916	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-160	5	-1.26	225882590	17997	66.90	12660	12660	12500	16450	8870	12660	12551.11	8.52	0	542	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1380	7.73	0.57	12	0.16	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
51	20231122	150934	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	-140	5	-1.11	199005250	15848	58.91	12660	12660	12500	16450	8870	12660	12557.10	8.52	0	1014	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1382	7.74	0.57	12	0.14	1617.00	21776.00	17800	20230725	-29.66	10440	20230327	19.92	17800	-29.66	20230725	10440	19.92	20230327	17800	-29.66	20230725	10440	19.92	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
52	20231122	140926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12600	-60	5	-0.47	128916010	10255	38.12	12660	12660	12510	16450	8870	12660	12571.01	8.52	0	666	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1391	7.79	0.58	12	0.09	1617.00	21776.00	17800	20230725	-29.21	10440	20230327	20.69	17800	-29.21	20230725	10440	20.69	20230327	17800	-29.21	20230725	10440	20.69	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
53	20231122	131000	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-80	5	-0.63	100430450	7991	29.70	12660	12660	12510	16450	8870	12660	12567.91	8.52	0	1074	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1389	7.78	0.58	12	0.07	1617.00	21776.00	17800	20230725	-29.33	10440	20230327	20.50	17800	-29.33	20230725	10440	20.50	20230327	17800	-29.33	20230725	10440	20.50	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
54	20231122	121003	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	-110	5	-0.87	97258850	7739	28.77	12660	12660	12510	16450	8870	12660	12567.33	8.52	0	1038	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1386	7.76	0.58	12	0.07	1617.00	21776.00	17800	20230725	-29.49	10440	20230327	20.21	17800	-29.49	20230725	10440	20.21	20230327	17800	-29.49	20230725	10440	20.21	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
55	20231122	111048	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-70	5	-0.55	78677510	6262	23.28	12660	12660	12510	16450	8870	12660	12564.23	8.52	0	1207	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1390	7.79	0.58	12	0.06	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
56	20231122	101014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-130	5	-1.03	64229380	5115	19.01	12660	12660	12510	16450	8870	12660	12557.00	8.52	0	883	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1384	7.75	0.58	12	0.05	1617.00	21776.00	17800	20230725	-29.61	10440	20230327	20.02	17800	-29.61	20230725	10440	20.02	20230327	17800	-29.61	20230725	10440	20.02	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
57	20231122	090923	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-80	5	-0.63	7708980	612	2.27	12660	12660	12580	16450	8870	12660	12596.06	8.52	0	-289	12920	12790	12680	12550	12440	12735	12495	55	3790	500	9110	10	1	11041708	1389	7.78	0.58	12	0.01	1617.00	21776.00	17800	20230725	-29.33	10440	20230327	20.50	17800	-29.33	20230725	10440	20.50	20230327	17800	-29.33	20230725	10440	20.50	20230327	1.95	N	210540	500	55 억		940495	N	N	1	N	00	N
58	20231121	160929	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	-40	5	-0.31	338165500	26612	110.26	12700	12810	12570	16510	8890	12700	12707.74	8.59	0	-8651	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1398	7.83	0.58	12	0.24	1617.00	21776.00	17800	20230725	-28.88	10440	20230327	21.26	17800	-28.88	20230725	10440	21.26	20230327	17800	-28.88	20230725	10440	21.26	20230327	1.95	N	210540	500	55 억		948074	N	N	1	N	00	N
59	20231121	150932	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	-40	5	-0.31	306094790	24081	99.78	12700	12810	12570	16510	8890	12700	12711.05	8.59	0	-6932	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1398	7.83	0.58	12	0.22	1617.00	21776.00	17800	20230725	-28.88	10440	20230327	21.26	17800	-28.88	20230725	10440	21.26	20230327	17800	-28.88	20230725	10440	21.26	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
60	20231121	140918	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	0	3	0.00	229483970	18031	74.71	12700	12810	12570	16510	8890	12700	12727.19	8.59	0	-3044	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1402	7.85	0.58	12	0.16	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	10440	21.65	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
61	20231121	130910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	10	2	0.08	220902850	17355	71.91	12700	12810	12570	16510	8890	12700	12728.48	8.59	0	-2702	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1403	7.86	0.58	12	0.16	1617.00	21776.00	17800	20230725	-28.60	10440	20230327	21.74	17800	-28.60	20230725	10440	21.74	20230327	17800	-28.60	20230725	10440	21.74	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
62	20231121	120912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	0	3	0.00	175922130	13801	57.18	12700	12810	12570	16510	8890	12700	12747.06	8.59	0	-1742	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1402	7.85	0.58	12	0.12	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	10440	21.65	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
63	20231121	110907	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12740	40	2	0.31	146541420	11489	47.60	12700	12810	12570	16510	8890	12700	12754.93	8.59	0	-1128	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1407	7.88	0.59	12	0.10	1617.00	21776.00	17800	20230725	-28.43	10440	20230327	22.03	17800	-28.43	20230725	10440	22.03	20230327	17800	-28.43	20230725	10440	22.03	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
64	20231121	100845	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12790	90	2	0.71	36488910	2879	11.93	12700	12790	12570	16510	8890	12700	12674.16	8.59	0	-257	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1412	7.91	0.59	12	0.03	1617.00	21776.00	17800	20230725	-28.15	10440	20230327	22.51	17800	-28.15	20230725	10440	22.51	20230327	17800	-28.15	20230725	10440	22.51	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
65	20231121	090859	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	0	3	0.00	8026480	633	2.62	12700	12700	12570	16510	8890	12700	12680.06	8.59	0	-257	12980	12840	12580	12440	12180	12910	12510	55	3810	500	9140	10	1	11041708	1402	7.85	0.58	12	0.01	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	10440	21.65	20230327	1.95	N	210540	500	55 억		948074	N	N	4	N	00	N
66	20231120	160905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	310	2	2.50	298146570	23590	77.01	12390	12720	12320	16100	8680	12390	12639.19	8.59	0	109	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1402	7.85	0.58	12	0.21	1617.00	21776.00	17800	20230725	-28.65	10440	20230327	21.65	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	10440	21.65	20230327	1.92	N	210540	500	55 억		947965	N	N	4	N	00	N
67	20231120	150913	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12670	280	2	2.26	280787080	22222	72.55	12390	12720	12320	16100	8680	12390	12636.10	8.59	0	770	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1399	7.84	0.58	12	0.20	1617.00	21776.00	17800	20230725	-28.82	10440	20230327	21.36	17800	-28.82	20230725	10440	21.36	20230327	17800	-28.82	20230725	10440	21.36	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
68	20231120	140913	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	320	2	2.58	245993630	19480	63.60	12390	12720	12320	16100	8680	12390	12628.62	8.59	0	1988	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1403	7.86	0.58	12	0.18	1617.00	21776.00	17800	20230725	-28.60	10440	20230327	21.74	17800	-28.60	20230725	10440	21.74	20230327	17800	-28.60	20230725	10440	21.74	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
69	20231120	130905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	240	2	1.94	174563950	13851	45.22	12390	12720	12320	16100	8680	12390	12603.76	8.59	0	1277	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1395	7.81	0.58	12	0.13	1617.00	21776.00	17800	20230725	-29.04	10440	20230327	20.98	17800	-29.04	20230725	10440	20.98	20230327	17800	-29.04	20230725	10440	20.98	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
70	20231120	120908	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	200	2	1.61	140682270	11158	36.43	12390	12720	12320	16100	8680	12390	12609.18	8.59	0	1253	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1390	7.79	0.58	12	0.10	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	10440	20.59	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
71	20231120	110904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12640	250	2	2.02	120398010	9545	31.16	12390	12720	12320	16100	8680	12390	12614.90	8.59	0	1237	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1396	7.82	0.58	12	0.09	1617.00	21776.00	17800	20230725	-28.99	10440	20230327	21.07	17800	-28.99	20230725	10440	21.07	20230327	17800	-28.99	20230725	10440	21.07	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
72	20231120	100902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	290	2	2.34	105125880	8337	27.22	12390	12720	12320	16100	8680	12390	12610.88	8.59	0	1796	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1400	7.84	0.58	12	0.08	1617.00	21776.00	17800	20230725	-28.76	10440	20230327	21.46	17800	-28.76	20230725	10440	21.46	20230327	17800	-28.76	20230725	10440	21.46	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
73	20231120	090911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	110	2	0.89	10592830	854	2.79	12390	12500	12320	16100	8680	12390	12404.64	8.59	0	145	12590	12490	12430	12330	12270	12460	12300	55	3710	500	8920	10	1	11041708	1380	7.73	0.57	12	0.01	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.92	N	210540	500	55 억		947965	N	N	5	N	00	N
74	20231117	160929	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	-130	5	-1.04	380541140	30617	92.85	12530	12530	12370	16270	8770	12520	12429.08	8.74	0	-14865	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1368	7.66	0.57	12	0.28	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.94	N	210540	500	55 억		964582	N	N	5	N	00	N
75	20231117	150935	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-100	5	-0.80	357347420	28745	87.17	12530	12530	12370	16270	8770	12520	12431.64	8.74	0	-13968	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1371	7.68	0.57	12	0.26	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
76	20231117	140929	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	-110	5	-0.88	264181660	21223	64.36	12530	12530	12410	16270	8770	12520	12447.89	8.74	0	-9587	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1370	7.67	0.57	12	0.19	1617.00	21776.00	17800	20230725	-30.28	10440	20230327	18.87	17800	-30.28	20230725	10440	18.87	20230327	17800	-30.28	20230725	10440	18.87	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
77	20231117	130929	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12420	-100	5	-0.80	189879950	15240	46.22	12530	12530	12410	16270	8770	12520	12459.31	8.74	0	-6985	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1371	7.68	0.57	12	0.14	1617.00	21776.00	17800	20230725	-30.22	10440	20230327	18.97	17800	-30.22	20230725	10440	18.97	20230327	17800	-30.22	20230725	10440	18.97	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
78	20231117	120930	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12430	-90	5	-0.72	174450770	13998	42.45	12530	12530	12410	16270	8770	12520	12462.55	8.74	0	-6091	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1372	7.69	0.57	12	0.13	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
79	20231117	110934	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	-110	5	-0.88	157120670	12604	38.22	12530	12530	12410	16270	8770	12520	12465.94	8.74	0	-5506	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1370	7.67	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.28	10440	20230327	18.87	17800	-30.28	20230725	10440	18.87	20230327	17800	-30.28	20230725	10440	18.87	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
80	20231117	100932	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-20	5	-0.16	73446890	5892	17.87	12530	12530	12430	16270	8770	12520	12465.53	8.74	0	-2732	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1380	7.73	0.57	12	0.05	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
81	20231117	090933	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-70	5	-0.56	18552920	1488	4.51	12530	12530	12430	16270	8770	12520	12468.36	8.74	0	-584	12793	12656	12433	12296	12073	12725	12365	55	3750	500	9010	10	1	11041708	1375	7.70	0.57	12	0.01	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.94	N	210540	500	55 억		964582	N	N	0	N	00	N
82	20231116	160930	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	130	2	1.05	356698270	28765	43.60	12460	12570	12210	16120	8680	12400	12400.43	8.78	0	-6235	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1384	7.75	0.58	12	0.26	1617.00	21776.00	17800	20230725	-29.61	10440	20230327	20.02	17800	-29.61	20230725	10440	20.02	20230327	17800	-29.61	20230725	10440	20.02	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
83	20231116	150925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12430	30	2	0.24	273445280	22102	33.50	12460	12500	12210	16120	8680	12400	12371.97	8.78	0	-5064	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1372	7.69	0.57	12	0.20	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
84	20231116	140901	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12470	70	2	0.56	215514630	17454	26.45	12460	12500	12210	16120	8680	12400	12347.58	8.78	0	-3753	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1377	7.71	0.57	12	0.16	1617.00	21776.00	17800	20230725	-29.94	10440	20230327	19.44	17800	-29.94	20230725	10440	19.44	20230327	17800	-29.94	20230725	10440	19.44	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
85	20231116	130925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	50	2	0.40	192256870	15589	23.63	12460	12470	12210	16120	8680	12400	12332.85	8.78	0	-3013	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1375	7.70	0.57	12	0.14	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
86	20231116	120925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12430	30	2	0.24	150549050	12231	18.54	12460	12460	12210	16120	8680	12400	12308.81	8.78	0	-1586	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1372	7.69	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	17800	-30.17	20230725	10440	19.06	20230327	17800	-30.17	20230725	10440	19.06	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
87	20231116	110925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	-170	5	-1.37	110006990	8953	13.57	12460	12460	12210	16120	8680	12400	12287.17	8.78	0	-592	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1350	7.56	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
88	20231116	100924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	-10	5	-0.08	25352390	2061	3.12	12460	12460	12210	16120	8680	12400	12301.01	8.78	0	328	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1368	7.66	0.57	12	0.02	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	17800	-30.39	20230725	10440	18.68	20230327	17800	-30.39	20230725	10440	18.68	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
89	20231116	090930	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12400	0	3	0.00	0	0	0.00	0	0	0	16120	8680	12400	0.00	8.78	0	0	12633	12516	12433	12316	12233	12475	12275	55	3720	500	8920	10	1	11041708	1369	7.67	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.34	10440	20230327	18.77	17800	-30.34	20230725	10440	18.77	20230327	17800	-30.34	20230725	10440	18.77	20230327	1.97	N	210540	500	55 억		969726	N	N	0	N	00	N
90	20231115	160821	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12400	-80	5	-0.64	818819400	65788	84.42	12480	12550	12350	16220	8740	12480	12446.33	8.74	0	3631	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1369	7.67	0.57	12	0.60	1617.00	21776.00	17800	20230725	-30.34	10440	20230327	18.77	17800	-30.34	20230725	10440	18.77	20230327	17800	-30.34	20230725	10440	18.77	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
91	20231115	150941	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-30	5	-0.24	754664640	60624	77.79	12480	12550	12350	16220	8740	12480	12448.28	8.74	0	4422	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1375	7.70	0.57	12	0.55	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	10440	19.25	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
92	20231115	140938	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	0	3	0.00	567782680	45590	58.50	12480	12550	12380	16220	8740	12480	12454.11	8.74	0	4947	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1378	7.72	0.57	12	0.41	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
93	20231115	130938	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	20	2	0.16	460342040	36985	47.46	12480	12550	12380	16220	8740	12480	12446.72	8.74	0	5207	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1380	7.73	0.57	12	0.33	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	10440	19.73	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
94	20231115	120941	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-20	5	-0.16	398677800	32032	41.10	12480	12550	12380	16220	8740	12480	12446.24	8.74	0	5269	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1376	7.71	0.57	12	0.29	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	10440	19.35	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
95	20231115	110951	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12400	-80	5	-0.64	372951160	29965	38.45	12480	12550	12380	16220	8740	12480	12446.23	8.74	0	4747	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1369	7.67	0.57	12	0.27	1617.00	21776.00	17800	20230725	-30.34	10440	20230327	18.77	17800	-30.34	20230725	10440	18.77	20230327	17800	-30.34	20230725	10440	18.77	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
96	20231115	100943	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-20	5	-0.16	168025260	13481	17.30	12480	12550	12380	16220	8740	12480	12463.86	8.74	0	482	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1376	7.71	0.57	12	0.12	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	10440	19.35	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
97	20231115	090933	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	0	3	0.00	43964850	3520	4.52	12480	12550	12440	16220	8740	12480	12490.01	8.74	0	321	12933	12706	12263	12036	11593	12820	12150	55	3740	500	8980	10	1	11041708	1378	7.72	0.57	12	0.03	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	1.97	N	210540	500	55 억		965123	N	N	6	N	00	N
98	20231114	160921	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	500	2	4.17	945363210	77428	333.77	11900	12490	11820	15570	8390	11980	12209.43	8.58	0	15594	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1378	7.72	0.57	12	0.70	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
99	20231114	150926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	500	2	4.17	920837890	75463	325.30	11900	12490	11820	15570	8390	11980	12202.51	8.58	0	16152	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1378	7.72	0.57	12	0.68	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
100	20231114	140924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	500	2	4.17	830696280	68235	294.14	11900	12490	11820	15570	8390	11980	12174.05	8.58	0	17873	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1378	7.72	0.57	12	0.62	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	10440	19.54	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
101	20231114	130925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	480	2	4.01	749439480	61723	266.07	11900	12480	11820	15570	8390	11980	12141.98	8.58	0	19541	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1376	7.71	0.57	12	0.56	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	10440	19.35	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
102	20231114	120927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	380	2	3.17	639822660	52908	228.07	11900	12370	11820	15570	8390	11980	12093.12	8.58	0	20230	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1365	7.64	0.57	12	0.48	1617.00	21776.00	17800	20230725	-30.56	10440	20230327	18.39	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	10440	18.39	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
103	20231114	110937	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	300	2	2.50	566721160	46981	202.52	11900	12300	11820	15570	8390	11980	12062.77	8.58	0	20065	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1356	7.59	0.56	12	0.43	1617.00	21776.00	17800	20230725	-31.01	10440	20230327	17.62	17800	-31.01	20230725	10440	17.62	20230327	17800	-31.01	20230725	10440	17.62	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
104	20231114	100926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	180	2	1.50	400981900	33422	144.07	11900	12170	11820	15570	8390	11980	11997.54	8.58	0	16053	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1343	7.52	0.56	12	0.30	1617.00	21776.00	17800	20230725	-31.69	10440	20230327	16.48	17800	-31.69	20230725	10440	16.48	20230327	17800	-31.69	20230725	10440	16.48	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
105	20231114	090917	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	20	2	0.17	97268820	8199	35.34	11900	12000	11820	15570	8390	11980	11863.50	8.58	0	849	12140	12060	11950	11870	11760	12005	11815	55	3590	500	8620	10	1	11041708	1325	7.42	0.55	12	0.07	1617.00	21776.00	17800	20230725	-32.58	10440	20230327	14.94	17800	-32.58	20230725	10440	14.94	20230327	17800	-32.58	20230725	10440	14.94	20230327	2.05	N	210540	500	55 억		946852	N	N	6	N	00	N
106	20231113	160909	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	-50	5	-0.42	276250110	23186	82.55	12020	12030	11840	15630	8430	12030	11914.47	8.58	0	4173	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1323	7.41	0.55	12	0.21	1617.00	21776.00	17800	20230725	-32.70	10440	20230327	14.75	17800	-32.70	20230725	10440	14.75	20230327	17800	-32.70	20230725	10440	14.75	20230327	2.06	N	210540	500	55 억		947013	N	N	6	N	00	N
107	20231113	150905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-120	5	-1.00	264611130	22212	79.08	12020	12030	11840	15630	8430	12030	11912.98	8.58	0	4332	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1315	7.37	0.55	12	0.20	1617.00	21776.00	17800	20230725	-33.09	10440	20230327	14.08	17800	-33.09	20230725	10440	14.08	20230327	17800	-33.09	20230725	10440	14.08	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
108	20231113	140906	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-120	5	-1.00	72465510	6079	21.64	12020	12030	11840	15630	8430	12030	11920.63	8.58	0	-2636	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1315	7.37	0.55	12	0.06	1617.00	21776.00	17800	20230725	-33.09	10440	20230327	14.08	17800	-33.09	20230725	10440	14.08	20230327	17800	-33.09	20230725	10440	14.08	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
109	20231113	130903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-120	5	-1.00	59606890	4999	17.80	12020	12030	11840	15630	8430	12030	11923.76	8.58	0	-2836	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1315	7.37	0.55	12	0.05	1617.00	21776.00	17800	20230725	-33.09	10440	20230327	14.08	17800	-33.09	20230725	10440	14.08	20230327	17800	-33.09	20230725	10440	14.08	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
110	20231113	120906	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11880	-150	5	-1.25	48180220	4036	14.37	12020	12030	11880	15630	8430	12030	11937.62	8.58	0	-2294	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1312	7.35	0.55	12	0.04	1617.00	21776.00	17800	20230725	-33.26	10440	20230327	13.79	17800	-33.26	20230725	10440	13.79	20230327	17800	-33.26	20230725	10440	13.79	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
111	20231113	110902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	-100	5	-0.83	23617840	1974	7.03	12020	12030	11920	15630	8430	12030	11964.46	8.58	0	-323	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1317	7.38	0.55	12	0.02	1617.00	21776.00	17800	20230725	-32.98	10440	20230327	14.27	17800	-32.98	20230725	10440	14.27	20230327	17800	-32.98	20230725	10440	14.27	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
112	20231113	100900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	-70	5	-0.58	15122260	1262	4.49	12020	12030	11940	15630	8430	12030	11982.77	8.58	0	-183	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1321	7.40	0.55	12	0.01	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	17800	-32.81	20230725	10440	14.56	20230327	17800	-32.81	20230725	10440	14.56	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
113	20231113	090907	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12030	0	3	0.00	3268080	272	0.97	12020	12030	12000	15630	8430	12030	12015.00	8.58	0	-46	12256	12142	11956	11842	11656	12200	11900	55	3600	500	8660	10	1	11041708	1328	7.44	0.55	12	0.00	1617.00	21776.00	17800	20230725	-32.42	10440	20230327	15.23	17800	-32.42	20230725	10440	15.23	20230327	17800	-32.42	20230725	10440	15.23	20230327	2.06	N	210540	500	55 억		947013	N	N	2	N	00	N
114	20231110	160919	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12030	60	2	0.50	332494000	28087	114.36	11950	12070	11770	15560	8380	11970	11838.00	8.54	0	5719	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1328	7.44	0.55	12	0.25	1617.00	21776.00	17800	20230725	-32.42	10440	20230327	15.23	17800	-32.42	20230725	10440	15.23	20230327	17800	-32.42	20230725	10440	15.23	20230327	2.06	N	210540	500	55 억		943151	N	N	2	N	00	N
115	20231110	150922	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-60	5	-0.50	300904000	25450	103.62	11950	11950	11770	15560	8380	11970	11823.34	8.54	0	5804	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1315	7.37	0.55	12	0.23	1617.00	21776.00	17800	20230725	-33.09	10440	20230327	14.08	17800	-33.09	20230725	10440	14.08	20230327	17800	-33.09	20230725	10440	14.08	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
116	20231110	140911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11900	-70	5	-0.58	290222320	24550	99.96	11950	11950	11770	15560	8380	11970	11821.68	8.54	0	5349	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1314	7.36	0.55	12	0.22	1617.00	21776.00	17800	20230725	-33.15	10440	20230327	13.98	17800	-33.15	20230725	10440	13.98	20230327	17800	-33.15	20230725	10440	13.98	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
117	20231110	130912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-60	5	-0.50	240479310	20362	82.91	11950	11950	11770	15560	8380	11970	11810.20	8.54	0	1407	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1315	7.37	0.55	12	0.18	1617.00	21776.00	17800	20230725	-33.09	10440	20230327	14.08	17800	-33.09	20230725	10440	14.08	20230327	17800	-33.09	20230725	10440	14.08	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
118	20231110	120917	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11840	-130	5	-1.09	232550250	19694	80.19	11950	11950	11770	15560	8380	11970	11808.18	8.54	0	1038	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1307	7.32	0.54	12	0.18	1617.00	21776.00	17800	20230725	-33.48	10440	20230327	13.41	17800	-33.48	20230725	10440	13.41	20230327	17800	-33.48	20230725	10440	13.41	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
119	20231110	110901	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11790	-180	5	-1.50	203164860	17202	70.04	11950	11950	11770	15560	8380	11970	11810.54	8.54	0	141	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1302	7.29	0.54	12	0.16	1617.00	21776.00	17800	20230725	-33.76	10440	20230327	12.93	17800	-33.76	20230725	10440	12.93	20230327	17800	-33.76	20230725	10440	12.93	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
120	20231110	100912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11860	-110	5	-0.92	73808040	6242	25.42	11950	11950	11780	15560	8380	11970	11824.42	8.54	0	-2530	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1310	7.33	0.54	12	0.06	1617.00	21776.00	17800	20230725	-33.37	10440	20230327	13.60	17800	-33.37	20230725	10440	13.60	20230327	17800	-33.37	20230725	10440	13.60	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
121	20231110	090856	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11920	-50	5	-0.42	2099580	177	0.72	11950	11950	11820	15560	8380	11970	11862.03	8.54	0	130	12203	12086	11943	11826	11683	12015	11755	55	3590	500	8610	10	1	11041708	1316	7.37	0.55	12	0.00	1617.00	21776.00	17800	20230725	-33.03	10440	20230327	14.18	17800	-33.03	20230725	10440	14.18	20230327	17800	-33.03	20230725	10440	14.18	20230327	2.06	N	210540	500	55 억		943151	N	N	4	N	00	N
122	20231109	160850	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	30	2	0.25	292507980	24552	64.95	11990	12060	11800	15520	8360	11940	11913.32	8.52	0	1578	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1322	7.40	0.55	12	0.22	1617.00	21776.00	17800	20230725	-32.75	10440	20230327	14.66	17800	-32.75	20230725	10440	14.66	20230327	17800	-32.75	20230725	10440	14.66	20230327	2.06	N	210540	500	55 억		941104	N	N	4	N	00	N
123	20231109	150848	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	40	2	0.34	279233380	23443	62.02	11990	12060	11800	15520	8360	11940	11911.16	8.52	0	1768	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1323	7.41	0.55	12	0.21	1617.00	21776.00	17800	20230725	-32.70	10440	20230327	14.75	17800	-32.70	20230725	10440	14.75	20230327	17800	-32.70	20230725	10440	14.75	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
124	20231109	140846	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	0	3	0.00	254218370	21354	56.49	11990	12060	11800	15520	8360	11940	11904.95	8.52	0	1956	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1318	7.38	0.55	12	0.19	1617.00	21776.00	17800	20230725	-32.92	10440	20230327	14.37	17800	-32.92	20230725	10440	14.37	20230327	17800	-32.92	20230725	10440	14.37	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
125	20231109	130849	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	0	3	0.00	238220260	20015	52.95	11990	12060	11800	15520	8360	11940	11902.09	8.52	0	2126	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1318	7.38	0.55	12	0.18	1617.00	21776.00	17800	20230725	-32.92	10440	20230327	14.37	17800	-32.92	20230725	10440	14.37	20230327	17800	-32.92	20230725	10440	14.37	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
126	20231109	120853	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	30	2	0.25	210195980	17670	46.75	11990	12060	11800	15520	8360	11940	11895.64	8.52	0	1236	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1322	7.40	0.55	12	0.16	1617.00	21776.00	17800	20230725	-32.75	10440	20230327	14.66	17800	-32.75	20230725	10440	14.66	20230327	17800	-32.75	20230725	10440	14.66	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
127	20231109	110849	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	10	2	0.08	147067040	12391	32.78	11990	12060	11800	15520	8360	11940	11868.86	8.52	0	-1781	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1319	7.39	0.55	12	0.11	1617.00	21776.00	17800	20230725	-32.87	10440	20230327	14.46	17800	-32.87	20230725	10440	14.46	20230327	17800	-32.87	20230725	10440	14.46	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
128	20231109	100844	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	-90	5	-0.75	71144150	5996	15.86	11990	12060	11840	15520	8360	11940	11865.27	8.52	0	-2436	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1308	7.33	0.54	12	0.05	1617.00	21776.00	17800	20230725	-33.43	10440	20230327	13.51	17800	-33.43	20230725	10440	13.51	20230327	17800	-33.43	20230725	10440	13.51	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
129	20231109	090851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	20	2	0.17	1283040	107	0.28	11990	12060	11960	15520	8360	11940	11991.03	8.52	0	36	12393	12166	12053	11826	11713	12110	11770	55	3580	500	8590	10	1	11041708	1321	7.40	0.55	12	0.00	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	17800	-32.81	20230725	10440	14.56	20230327	17800	-32.81	20230725	10440	14.56	20230327	2.06	N	210540	500	55 억		941104	N	N	1	N	00	N
130	20231108	160842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	-260	5	-2.13	452632460	37554	85.17	12120	12280	11940	15860	8540	12200	12052.85	8.55	0	-2750	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1318	7.38	0.55	12	0.34	1617.00	21776.00	17800	20230725	-32.92	10440	20230327	14.37	17800	-32.92	20230725	10440	14.37	20230327	17800	-32.92	20230725	10440	14.37	20230327	2.09	N	210540	500	55 억		944475	N	N	1	N	00	N
131	20231108	150847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-210	5	-1.72	423464110	35117	79.65	12120	12280	11950	15860	8540	12200	12058.66	8.55	0	-3028	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1324	7.41	0.55	12	0.32	1617.00	21776.00	17800	20230725	-32.64	10440	20230327	14.85	17800	-32.64	20230725	10440	14.85	20230327	17800	-32.64	20230725	10440	14.85	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
132	20231108	140842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	-220	5	-1.80	340923750	28219	64.00	12120	12280	11980	15860	8540	12200	12081.35	8.55	0	-4687	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1323	7.41	0.55	12	0.26	1617.00	21776.00	17800	20230725	-32.70	10440	20230327	14.75	17800	-32.70	20230725	10440	14.75	20230327	17800	-32.70	20230725	10440	14.75	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
133	20231108	130840	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-200	5	-1.64	281749110	23288	52.82	12120	12280	11990	15860	8540	12200	12098.47	8.55	0	-4219	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1325	7.42	0.55	12	0.21	1617.00	21776.00	17800	20230725	-32.58	10440	20230327	14.94	17800	-32.58	20230725	10440	14.94	20230327	17800	-32.58	20230725	10440	14.94	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
134	20231108	120836	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12040	-160	5	-1.31	226911750	18720	42.46	12120	12280	12040	15860	8540	12200	12121.35	8.55	0	-3810	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1329	7.45	0.55	12	0.17	1617.00	21776.00	17800	20230725	-32.36	10440	20230327	15.33	17800	-32.36	20230725	10440	15.33	20230327	17800	-32.36	20230725	10440	15.33	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
135	20231108	110843	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	-110	5	-0.90	121500560	9987	22.65	12120	12280	12070	15860	8540	12200	12165.87	8.55	0	-1586	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1335	7.48	0.56	12	0.09	1617.00	21776.00	17800	20230725	-32.08	10440	20230327	15.80	17800	-32.08	20230725	10440	15.80	20230327	17800	-32.08	20230725	10440	15.80	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
136	20231108	100843	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-60	5	-0.49	65914260	5398	12.24	12120	12280	12120	15860	8540	12200	12210.87	8.55	0	-929	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1340	7.51	0.56	12	0.05	1617.00	21776.00	17800	20230725	-31.80	10440	20230327	16.28	17800	-31.80	20230725	10440	16.28	20230327	17800	-31.80	20230725	10440	16.28	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
137	20231108	090839	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	-30	5	-0.25	622930	51	0.12	12120	12280	12120	15860	8540	12200	12214.31	8.55	0	5	12593	12396	12153	11956	11713	12275	11835	55	3660	500	8780	10	1	11041708	1344	7.53	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.63	10440	20230327	16.57	17800	-31.63	20230725	10440	16.57	20230327	17800	-31.63	20230725	10440	16.57	20230327	2.09	N	210540	500	55 억		944475	N	N	0	N	00	N
138	20231107	160842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-70	5	-0.57	531493880	44074	84.96	12270	12350	11910	15950	8590	12270	12058.32	8.55	0	-3008	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1347	7.54	0.56	12	0.40	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	17800	-31.46	20230725	10440	16.86	20230327	17800	-31.46	20230725	10440	16.86	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
139	20231107	150843	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-270	5	-2.20	285516180	23633	45.56	12270	12350	11910	15950	8590	12270	12081.25	8.55	0	-7932	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1325	7.42	0.55	12	0.21	1617.00	21776.00	17800	20230725	-32.58	10440	20230327	14.94	17800	-32.58	20230725	10440	14.94	20230327	17800	-32.58	20230725	10440	14.94	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
140	20231107	140847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-270	5	-2.20	251994290	20838	40.17	12270	12350	11910	15950	8590	12270	12093.02	8.55	0	-8601	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1325	7.42	0.55	12	0.19	1617.00	21776.00	17800	20230725	-32.58	10440	20230327	14.94	17800	-32.58	20230725	10440	14.94	20230327	17800	-32.58	20230725	10440	14.94	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
141	20231107	130844	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	-310	5	-2.53	237502970	19633	37.85	12270	12350	11910	15950	8590	12270	12097.13	8.55	0	-8068	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1321	7.40	0.55	12	0.18	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	17800	-32.81	20230725	10440	14.56	20230327	17800	-32.81	20230725	10440	14.56	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
142	20231107	120840	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	-330	5	-2.69	219839540	18153	34.99	12270	12350	11940	15950	8590	12270	12110.37	8.55	0	-7135	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1318	7.38	0.55	12	0.16	1617.00	21776.00	17800	20230725	-32.92	10440	20230327	14.37	17800	-32.92	20230725	10440	14.37	20230327	17800	-32.92	20230725	10440	14.37	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
143	20231107	110840	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	-160	5	-1.30	120717300	9911	19.11	12270	12350	12110	15950	8590	12270	12180.13	8.55	0	-4032	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1337	7.49	0.56	12	0.09	1617.00	21776.00	17800	20230725	-31.97	10440	20230327	16.00	17800	-31.97	20230725	10440	16.00	20230327	17800	-31.97	20230725	10440	16.00	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
144	20231107	100851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	-140	5	-1.14	92700020	7600	14.65	12270	12350	12120	15950	8590	12270	12197.37	8.55	0	-2648	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1339	7.50	0.56	12	0.07	1617.00	21776.00	17800	20230725	-31.85	10440	20230327	16.19	17800	-31.85	20230725	10440	16.19	20230327	17800	-31.85	20230725	10440	16.19	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
145	20231107	090829	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12270	0	3	0.00	27392920	2248	4.33	12270	12270	12120	15950	8590	12270	12185.46	8.55	0	-446	12576	12422	12246	12092	11916	12335	12005	55	3680	500	8830	10	1	11041708	1355	7.59	0.56	12	0.02	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	17800	-31.07	20230725	10440	17.53	20230327	17800	-31.07	20230725	10440	17.53	20230327	2.09	N	210540	500	55 억		944522	N	N	1	N	00	N
146	20231106	160821	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12270	70	2	0.57	630857670	51713	155.48	12290	12400	12070	15860	8540	12200	12198.93	8.58	0	-14300	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1355	7.59	0.56	12	0.47	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	17800	-31.07	20230725	10440	17.53	20230327	17800	-31.07	20230725	10440	17.53	20230327	2.09	N	210540	500	55 억		947790	N	N	1	N	00	N
147	20231106	150826	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	90	2	0.74	591624060	48518	145.87	12290	12400	12070	15860	8540	12200	12193.91	8.58	0	-14124	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1357	7.60	0.56	12	0.44	1617.00	21776.00	17800	20230725	-30.96	10440	20230327	17.72	17800	-30.96	20230725	10440	17.72	20230327	17800	-30.96	20230725	10440	17.72	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
148	20231106	140822	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	-40	5	-0.33	450465090	36985	111.20	12290	12400	12070	15860	8540	12200	12179.67	8.58	0	-15852	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1343	7.52	0.56	12	0.33	1617.00	21776.00	17800	20230725	-31.69	10440	20230327	16.48	17800	-31.69	20230725	10440	16.48	20230327	17800	-31.69	20230725	10440	16.48	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
149	20231106	130830	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12190	-10	5	-0.08	424326560	34838	104.74	12290	12400	12070	15860	8540	12200	12179.99	8.58	0	-14934	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1346	7.54	0.56	12	0.32	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	17800	-31.52	20230725	10440	16.76	20230327	17800	-31.52	20230725	10440	16.76	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
150	20231106	120827	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-80	5	-0.66	242962790	19850	59.68	12290	12400	12110	15860	8540	12200	12239.94	8.58	0	-5563	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1338	7.50	0.56	12	0.18	1617.00	21776.00	17800	20230725	-31.91	10440	20230327	16.09	17800	-31.91	20230725	10440	16.09	20230327	17800	-31.91	20230725	10440	16.09	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
151	20231106	110826	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12320	120	2	0.98	106463420	8655	26.02	12290	12400	12150	15860	8540	12200	12300.80	8.58	0	310	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1360	7.62	0.57	12	0.08	1617.00	21776.00	17800	20230725	-30.79	10440	20230327	18.01	17800	-30.79	20230725	10440	18.01	20230327	17800	-30.79	20230725	10440	18.01	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
152	20231106	100802	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	160	2	1.31	61682770	5033	15.13	12290	12380	12150	15860	8540	12200	12255.67	8.58	0	89	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1365	7.64	0.57	12	0.05	1617.00	21776.00	17800	20230725	-30.56	10440	20230327	18.39	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	10440	18.39	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
153	20231106	090825	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	80	2	0.66	14918810	1222	3.67	12290	12290	12200	15860	8540	12200	12208.52	8.58	0	99	12460	12330	12130	12000	11800	12395	12065	55	3660	500	8780	10	1	11041708	1356	7.59	0.56	12	0.01	1617.00	21776.00	17800	20230725	-31.01	10440	20230327	17.62	17800	-31.01	20230725	10440	17.62	20230327	17800	-31.01	20230725	10440	17.62	20230327	2.09	N	210540	500	55 억		947790	N	N	3	N	00	N
154	20231103	160816	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	180	2	1.50	401908770	33261	126.52	12000	12260	11930	15620	8420	12020	12083.45	8.52	0	5994	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1347	7.54	0.56	12	0.30	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	17800	-31.46	20230725	10440	16.86	20230327	17800	-31.46	20230725	10440	16.86	20230327	2.13	N	210540	500	55 억		940593	N	N	3	N	00	N
155	20231103	150812	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	210	2	1.75	389145830	32218	122.55	12000	12260	11930	15620	8420	12020	12078.52	8.52	0	6654	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1350	7.56	0.56	12	0.29	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	10440	17.15	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
156	20231103	140812	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	110	2	0.92	258173790	21471	81.67	12000	12130	11930	15620	8420	12020	12024.30	8.52	0	10080	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1339	7.50	0.56	12	0.19	1617.00	21776.00	17800	20230725	-31.85	10440	20230327	16.19	17800	-31.85	20230725	10440	16.19	20230327	17800	-31.85	20230725	10440	16.19	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
157	20231103	130812	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	-50	5	-0.42	80210270	6693	25.46	12000	12040	11930	15620	8420	12020	11984.20	8.52	0	-229	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1322	7.40	0.55	12	0.06	1617.00	21776.00	17800	20230725	-32.75	10440	20230327	14.66	17800	-32.75	20230725	10440	14.66	20230327	17800	-32.75	20230725	10440	14.66	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
158	20231103	120810	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-30	5	-0.25	58025210	4842	18.42	12000	12040	11930	15620	8420	12020	11983.73	8.52	0	-768	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1324	7.41	0.55	12	0.04	1617.00	21776.00	17800	20230725	-32.64	10440	20230327	14.85	17800	-32.64	20230725	10440	14.85	20230327	17800	-32.64	20230725	10440	14.85	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
159	20231103	110819	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	-40	5	-0.33	50629710	4225	16.07	12000	12040	11930	15620	8420	12020	11983.36	8.52	0	-938	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1323	7.41	0.55	12	0.04	1617.00	21776.00	17800	20230725	-32.70	10440	20230327	14.75	17800	-32.70	20230725	10440	14.75	20230327	17800	-32.70	20230725	10440	14.75	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
160	20231103	100802	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-20	5	-0.17	43129930	3600	13.69	12000	12040	11930	15620	8420	12020	11980.54	8.52	0	-1331	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1325	7.42	0.55	12	0.03	1617.00	21776.00	17800	20230725	-32.58	10440	20230327	14.94	17800	-32.58	20230725	10440	14.94	20230327	17800	-32.58	20230725	10440	14.94	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
161	20231103	090807	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12040	20	2	0.17	22725700	1895	7.21	12000	12040	11980	15620	8420	12020	11992.45	8.52	0	-558	12180	12100	11970	11890	11760	12140	11930	55	3600	500	8650	10	1	11041708	1329	7.45	0.55	12	0.02	1617.00	21776.00	17800	20230725	-32.36	10440	20230327	15.33	17800	-32.36	20230725	10440	15.33	20230327	17800	-32.36	20230725	10440	15.33	20230327	2.13	N	210540	500	55 억		940593	N	N	0	N	00	N
162	20231102	160807	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	200	2	1.69	313514420	26215	73.91	11840	12050	11840	15360	8280	11820	11959.26	8.47	0	4517	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1327	7.43	0.55	12	0.24	1617.00	21776.00	17800	20230725	-32.47	10440	20230327	15.13	17800	-32.47	20230725	10440	15.13	20230327	17800	-32.47	20230725	10440	15.13	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
163	20231102	150816	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	170	2	1.44	295552570	24719	69.69	11840	12050	11840	15360	8280	11820	11956.49	8.47	0	5176	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1324	7.41	0.55	12	0.22	1617.00	21776.00	17800	20230725	-32.64	10440	20230327	14.85	17800	-32.64	20230725	10440	14.85	20230327	17800	-32.64	20230725	10440	14.85	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
164	20231102	140801	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	110	2	0.93	254036260	21251	59.92	11840	12050	11840	15360	8280	11820	11954.08	8.47	0	6164	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1317	7.38	0.55	12	0.19	1617.00	21776.00	17800	20230725	-32.98	10440	20230327	14.27	17800	-32.98	20230725	10440	14.27	20230327	17800	-32.98	20230725	10440	14.27	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
165	20231102	130807	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	110	2	0.93	222513560	18619	52.50	11840	12050	11840	15360	8280	11820	11950.89	8.47	0	7050	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1317	7.38	0.55	12	0.17	1617.00	21776.00	17800	20230725	-32.98	10440	20230327	14.27	17800	-32.98	20230725	10440	14.27	20230327	17800	-32.98	20230725	10440	14.27	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
166	20231102	120804	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11920	100	2	0.85	207338120	17348	48.91	11840	12050	11840	15360	8280	11820	11951.70	8.47	0	7458	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1316	7.37	0.55	12	0.16	1617.00	21776.00	17800	20230725	-33.03	10440	20230327	14.18	17800	-33.03	20230725	10440	14.18	20230327	17800	-33.03	20230725	10440	14.18	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
167	20231102	110802	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	200	2	1.69	160452580	13419	37.83	11840	12050	11840	15360	8280	11820	11957.12	8.47	0	7785	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1327	7.43	0.55	12	0.12	1617.00	21776.00	17800	20230725	-32.47	10440	20230327	15.13	17800	-32.47	20230725	10440	15.13	20230327	17800	-32.47	20230725	10440	15.13	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
168	20231102	100804	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	140	2	1.18	146573740	12261	34.57	11840	12050	11840	15360	8280	11820	11954.47	8.47	0	7926	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1321	7.40	0.55	12	0.11	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	17800	-32.81	20230725	10440	14.56	20230327	17800	-32.81	20230725	10440	14.56	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
169	20231102	090809	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11900	80	2	0.68	7387790	619	1.75	11840	11960	11840	15360	8280	11820	11935.04	8.47	0	-352	11986	11902	11766	11682	11546	11945	11725	55	3540	500	8510	10	1	11041708	1314	7.36	0.55	12	0.01	1617.00	21776.00	17800	20230725	-33.15	10440	20230327	13.98	17800	-33.15	20230725	10440	13.98	20230327	17800	-33.15	20230725	10440	13.98	20230327	2.14	N	210540	500	55 억		934801	N	N	0	N	00	N
170	20231101	160800	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11820	120	2	1.03	416910720	35468	55.55	11700	11850	11630	15210	8190	11700	11754.56	8.47	0	-1045	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1305	7.31	0.54	12	0.32	1617.00	21776.00	17800	20230725	-33.60	10440	20230327	13.22	17800	-33.60	20230725	10440	13.22	20230327	17800	-33.60	20230725	10440	13.22	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
171	20231101	150801	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11800	100	2	0.85	393334630	33473	52.43	11700	11850	11630	15210	8190	11700	11750.80	8.47	0	-991	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1303	7.30	0.54	12	0.30	1617.00	21776.00	17800	20230725	-33.71	10440	20230327	13.03	17800	-33.71	20230725	10440	13.03	20230327	17800	-33.71	20230725	10440	13.03	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
172	20231101	140755	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	70	2	0.60	249008920	21267	33.31	11700	11810	11630	15210	8190	11700	11708.70	8.47	0	380	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1300	7.28	0.54	12	0.19	1617.00	21776.00	17800	20230725	-33.88	10440	20230327	12.74	17800	-33.88	20230725	10440	12.74	20230327	17800	-33.88	20230725	10440	12.74	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
173	20231101	130801	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11700	0	3	0.00	216694830	18514	29.00	11700	11810	11630	15210	8190	11700	11704.38	8.47	0	1767	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1292	7.24	0.54	12	0.17	1617.00	21776.00	17800	20230725	-34.27	10440	20230327	12.07	17800	-34.27	20230725	10440	12.07	20230327	17800	-34.27	20230725	10440	12.07	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
174	20231101	120818	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11700	0	3	0.00	196824950	16821	26.35	11700	11810	11630	15210	8190	11700	11701.14	8.47	0	2296	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1292	7.24	0.54	12	0.15	1617.00	21776.00	17800	20230725	-34.27	10440	20230327	12.07	17800	-34.27	20230725	10440	12.07	20230327	17800	-34.27	20230725	10440	12.07	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
175	20231101	110825	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11650	-50	5	-0.43	188765820	16130	25.26	11700	11810	11630	15210	8190	11700	11702.78	8.47	0	2574	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1286	7.20	0.53	12	0.15	1617.00	21776.00	17800	20230725	-34.55	10440	20230327	11.59	17800	-34.55	20230725	10440	11.59	20230327	17800	-34.55	20230725	10440	11.59	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
176	20231101	100814	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	10	2	0.09	158710380	13558	21.24	11700	11810	11630	15210	8190	11700	11706.03	8.47	0	4150	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1293	7.24	0.54	12	0.12	1617.00	21776.00	17800	20230725	-34.21	10440	20230327	12.16	17800	-34.21	20230725	10440	12.16	20230327	17800	-34.21	20230725	10440	12.16	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N
177	20231101	090814	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11630	-70	5	-0.60	20091060	1720	2.69	11700	11700	11630	15210	8190	11700	11680.85	8.47	0	314	12193	11946	11753	11506	11313	12070	11630	55	3510	500	8420	10	1	11041708	1284	7.19	0.53	12	0.02	1617.00	21776.00	17800	20230725	-34.66	10440	20230327	11.40	17800	-34.66	20230725	10440	11.40	20230327	17800	-34.66	20230725	10440	11.40	20230327	2.16	N	210540	500	55 억		934720	N	N	0	N	00	N