KissMeData/034020/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160434	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15800	730	2	4.84	50949692200	3320929	185.93	14990	15800	14870	19590	10550	15070	15340.36	13.15	0	846266	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	101209	-12.69	1.42	12	0.52	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	20200	-21.78	20230620	13350	18.35	20231031	20200	-21.78	20230620	13350	18.35	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	2716	N	N
3	20231130	150435	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15190	120	2	0.80	26316714740	1754439	98.23	14990	15200	14870	19590	10550	15070	15000.02	13.15	0	245087	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	97301	-12.20	1.36	12	0.27	-1245.00	11147.00	20200	20230620	-24.80	13350	20231031	13.78	20200	-24.80	20230620	13350	13.78	20231031	20200	-24.80	20230620	13350	13.78	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
4	20231130	140432	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	-50	5	-0.33	20821508650	1391210	77.89	14990	15110	14870	19590	10550	15070	14966.38	13.15	0	111839	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	96212	-12.06	1.35	12	0.22	-1245.00	11147.00	20200	20230620	-25.64	13350	20231031	12.51	20200	-25.64	20230620	13350	12.51	20231031	20200	-25.64	20230620	13350	12.51	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
5	20231130	130432	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14990	-80	5	-0.53	17155883840	1147608	64.25	14990	15040	14870	19590	10550	15070	14949.12	13.15	0	19173	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	96020	-12.04	1.34	12	0.18	-1245.00	11147.00	20200	20230620	-25.79	13350	20231031	12.28	20200	-25.79	20230620	13350	12.28	20231031	20200	-25.79	20230620	13350	12.28	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
6	20231130	120439	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14970	-100	5	-0.66	14690860280	983160	55.04	14990	15040	14870	19590	10550	15070	14942.32	13.15	0	-45338	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	95892	-12.02	1.34	12	0.15	-1245.00	11147.00	20200	20230620	-25.89	13350	20231031	12.13	20200	-25.89	20230620	13350	12.13	20231031	20200	-25.89	20230620	13350	12.13	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
7	20231130	110436	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14930	-140	5	-0.93	12403891200	830306	46.49	14990	15040	14870	19590	10550	15070	14938.73	13.15	0	-55992	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	95636	-11.99	1.34	12	0.13	-1245.00	11147.00	20200	20230620	-26.09	13350	20231031	11.84	20200	-26.09	20230620	13350	11.84	20231031	20200	-26.09	20230620	13350	11.84	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
8	20231130	100431	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14990	-80	5	-0.53	9744474470	652464	36.53	14990	15040	14870	19590	10550	15070	14934.61	13.15	0	-72827	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	96020	-12.04	1.34	12	0.10	-1245.00	11147.00	20200	20230620	-25.79	13350	20231031	12.28	20200	-25.79	20230620	13350	12.28	20231031	20200	-25.79	20230620	13350	12.28	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
9	20231130	090433	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14970	-100	5	-0.66	1225593680	81906	4.59	14990	15040	14870	19590	10550	15070	14961.69	13.15	0	-28465	15390	15230	15100	14940	14810	15165	14875	32028	4520	5000	11450	10	1	640561146	95892	-12.02	1.34	12	0.01	-1245.00	11147.00	20200	20230620	-25.89	13350	20231031	12.13	20200	-25.89	20230620	13350	12.13	20231031	20200	-25.89	20230620	13350	12.13	20231031	1.60	N	034020	5000	32028 억	84249301	N	N	20	N	N
10	20231129	160431	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15070	-190	5	-1.25	26616244140	1769926	66.94	15260	15260	14970	19830	10690	15260	15037.96	13.15	0	99735	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96533	-12.10	1.35	12	0.28	-1245.00	11147.00	20200	20230620	-25.40	13350	20231031	12.88	20200	-25.40	20230620	13350	12.88	20231031	20200	-25.40	20230620	13350	12.88	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	20	N	N
11	20231129	150434	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15050	-210	5	-1.38	24611200230	1636842	61.91	15260	15260	14970	19830	10690	15260	15035.78	13.15	0	103269	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96404	-12.09	1.35	12	0.26	-1245.00	11147.00	20200	20230620	-25.50	13350	20231031	12.73	20200	-25.50	20230620	13350	12.73	20231031	20200	-25.50	20230620	13350	12.73	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
12	20231129	140432	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15030	-230	5	-1.51	20427967440	1358367	51.38	15260	15260	14970	19830	10690	15260	15038.62	13.15	0	23941	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96276	-12.07	1.35	12	0.21	-1245.00	11147.00	20200	20230620	-25.59	13350	20231031	12.58	20200	-25.59	20230620	13350	12.58	20231031	20200	-25.59	20230620	13350	12.58	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
13	20231129	130434	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	-240	5	-1.57	18419604550	1224771	46.32	15260	15260	14970	19830	10690	15260	15039.22	13.15	0	-24038	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96212	-12.06	1.35	12	0.19	-1245.00	11147.00	20200	20230620	-25.64	13350	20231031	12.51	20200	-25.64	20230620	13350	12.51	20231031	20200	-25.64	20230620	13350	12.51	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
14	20231129	120434	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15030	-230	5	-1.51	16195934880	1077009	40.74	15260	15260	14970	19830	10690	15260	15037.88	13.15	0	-72264	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96276	-12.07	1.35	12	0.17	-1245.00	11147.00	20200	20230620	-25.59	13350	20231031	12.58	20200	-25.59	20230620	13350	12.58	20231031	20200	-25.59	20230620	13350	12.58	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
15	20231129	110433	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15010	-250	5	-1.64	13948830710	927478	35.08	15260	15260	14970	19830	10690	15260	15039.52	13.15	0	-92907	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96148	-12.06	1.35	12	0.14	-1245.00	11147.00	20200	20230620	-25.69	13350	20231031	12.43	20200	-25.69	20230620	13350	12.43	20231031	20200	-25.69	20230620	13350	12.43	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
16	20231129	100431	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15000	-260	5	-1.70	10313499270	685495	25.93	15260	15260	14970	19830	10690	15260	15045.32	13.15	0	-122279	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96084	-12.05	1.35	12	0.11	-1245.00	11147.00	20200	20230620	-25.74	13350	20231031	12.36	20200	-25.74	20230620	13350	12.36	20231031	20200	-25.74	20230620	13350	12.36	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
17	20231129	090429	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15110	-150	5	-0.98	1419093430	93457	3.53	15260	15260	15110	19830	10690	15260	15184.43	13.15	0	-29448	15520	15390	15210	15080	14900	15455	15145	32028	4570	5000	11590	10	1	640561146	96789	-12.14	1.36	12	0.01	-1245.00	11147.00	20200	20230620	-25.20	13350	20231031	13.18	20200	-25.20	20230620	13350	13.18	20231031	20200	-25.20	20230620	13350	13.18	20231031	1.61	N	034020	5000	32028 억	84206181	N	N	9	N	N
18	20231128	160432	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15260	300	2	2.01	39837050360	2614666	157.32	15110	15340	15030	19440	10480	14960	15235.98	13.16	0	270164	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	97750	-12.26	1.37	12	0.41	-1245.00	11147.00	20200	20230620	-24.46	13350	20231031	14.31	20200	-24.46	20230620	13350	14.31	20231031	20200	-24.46	20230620	13350	14.31	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	9	N	N
19	20231128	150405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15290	330	2	2.21	36643993490	2405559	144.74	15110	15340	15030	19440	10480	14960	15233.06	13.16	0	257098	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	97942	-12.28	1.37	12	0.38	-1245.00	11147.00	20200	20230620	-24.31	13350	20231031	14.53	20200	-24.31	20230620	13350	14.53	20231031	20200	-24.31	20230620	13350	14.53	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
20	20231128	140430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15280	320	2	2.14	32754074730	2151053	129.43	15110	15340	15030	19440	10480	14960	15227.01	13.16	0	250969	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	97878	-12.27	1.37	12	0.34	-1245.00	11147.00	20200	20230620	-24.36	13350	20231031	14.46	20200	-24.36	20230620	13350	14.46	20231031	20200	-24.36	20230620	13350	14.46	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
21	20231128	130429	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15290	330	2	2.21	29364941690	1929291	116.09	15110	15340	15030	19440	10480	14960	15220.60	13.16	0	238514	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	97942	-12.28	1.37	12	0.30	-1245.00	11147.00	20200	20230620	-24.31	13350	20231031	14.53	20200	-24.31	20230620	13350	14.53	20231031	20200	-24.31	20230620	13350	14.53	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
22	20231128	120429	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15240	280	2	1.87	24884870710	1635789	98.43	15110	15340	15030	19440	10480	14960	15212.78	13.16	0	167746	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	97622	-12.24	1.37	12	0.26	-1245.00	11147.00	20200	20230620	-24.55	13350	20231031	14.16	20200	-24.55	20230620	13350	14.16	20231031	20200	-24.55	20230620	13350	14.16	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
23	20231128	110429	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15190	230	2	1.54	21889050170	1439034	86.59	15110	15340	15030	19440	10480	14960	15210.95	13.16	0	140126	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	97301	-12.20	1.36	12	0.22	-1245.00	11147.00	20200	20230620	-24.80	13350	20231031	13.78	20200	-24.80	20230620	13350	13.78	20231031	20200	-24.80	20230620	13350	13.78	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
24	20231128	100430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15140	180	2	1.20	17617771070	1157898	69.67	15110	15340	15030	19440	10480	14960	15215.33	13.16	0	141138	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	96981	-12.16	1.36	12	0.18	-1245.00	11147.00	20200	20230620	-25.05	13350	20231031	13.41	20200	-25.05	20230620	13350	13.41	20231031	20200	-25.05	20230620	13350	13.41	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
25	20231128	090428	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15120	160	2	1.07	1760408040	116668	7.02	15110	15120	15030	19440	10480	14960	15089.14	13.16	0	23554	15226	15092	14966	14832	14706	15030	14770	32028	4480	5000	11360	10	1	640561146	96853	-12.14	1.36	12	0.02	-1245.00	11147.00	20200	20230620	-25.15	13350	20231031	13.26	20200	-25.15	20230620	13350	13.26	20231031	20200	-25.15	20230620	13350	13.26	20231031	1.62	N	034020	5000	32028 억	84314555	N	N	57	N	N
26	20231127	160430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14960	-60	5	-0.40	24636177660	1646114	96.61	15080	15100	14840	19520	10520	15020	14966.26	13.12	55140	279024	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	95828	-12.02	1.34	12	0.26	-1245.00	11147.00	20200	20230620	-25.94	13350	20231031	12.06	20200	-25.94	20230620	13350	12.06	20231031	20200	-25.94	20230620	13350	12.06	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	57	N	N
27	20231127	150428	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14940	-80	5	-0.53	22269504240	1487900	87.32	15080	15100	14840	19520	10520	15020	14967.04	13.12	55140	235512	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	95700	-12.00	1.34	12	0.23	-1245.00	11147.00	20200	20230620	-26.04	13350	20231031	11.91	20200	-26.04	20230620	13350	11.91	20231031	20200	-26.04	20230620	13350	11.91	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
28	20231127	140432	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14880	-140	5	-0.93	20226600570	1350970	79.28	15080	15100	14840	19520	10520	15020	14971.88	13.12	55140	185223	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	95315	-11.95	1.33	12	0.21	-1245.00	11147.00	20200	20230620	-26.34	13350	20231031	11.46	20200	-26.34	20230620	13350	11.46	20231031	20200	-26.34	20230620	13350	11.46	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
29	20231127	130430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14870	-150	5	-1.00	17808050920	1188271	69.74	15080	15100	14850	19520	10520	15020	14986.50	13.12	55140	142895	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	95251	-11.94	1.33	12	0.19	-1245.00	11147.00	20200	20230620	-26.39	13350	20231031	11.39	20200	-26.39	20230620	13350	11.39	20231031	20200	-26.39	20230620	13350	11.39	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
30	20231127	120430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14910	-110	5	-0.73	15134524800	1008568	59.19	15080	15100	14880	19520	10520	15020	15005.94	13.12	55140	100655	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	95508	-11.98	1.34	12	0.16	-1245.00	11147.00	20200	20230620	-26.19	13350	20231031	11.69	20200	-26.19	20230620	13350	11.69	20231031	20200	-26.19	20230620	13350	11.69	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
31	20231127	110424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15030	10	2	0.07	10687948350	710980	41.73	15080	15100	14940	19520	10520	15020	15032.71	13.12	55140	77465	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	96276	-12.07	1.35	12	0.11	-1245.00	11147.00	20200	20230620	-25.59	13350	20231031	12.58	20200	-25.59	20230620	13350	12.58	20231031	20200	-25.59	20230620	13350	12.58	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
32	20231127	100424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15070	50	2	0.33	7079091020	470985	27.64	15080	15100	14940	19520	10520	15020	15030.41	13.12	55140	41805	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	96533	-12.10	1.35	12	0.07	-1245.00	11147.00	20200	20230620	-25.40	13350	20231031	12.88	20200	-25.40	20230620	13350	12.88	20231031	20200	-25.40	20230620	13350	12.88	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
33	20231127	090425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15030	10	2	0.07	1363475790	90661	5.32	15080	15090	15000	19520	10520	15020	15039.46	13.12	55140	1288	15260	15140	15010	14890	14760	15200	14950	32028	4500	5000	11410	10	1	640561146	96276	-12.07	1.35	12	0.01	-1245.00	11147.00	20200	20230620	-25.59	13350	20231031	12.58	20200	-25.59	20230620	13350	12.58	20231031	20200	-25.59	20230620	13350	12.58	20231031	1.64	N	034020	5000	32028 억	84050181	N	N	3394	N	N
34	20231124	160420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	80	2	0.54	25340571950	1684343	55.66	14950	15130	14880	19420	10460	14940	15044.89	13.13	-1329	261915	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96212	-12.06	1.35	12	0.26	-1245.00	11147.00	20200	20230620	-25.64	13350	20231031	12.51	20200	-25.64	20230620	13350	12.51	20231031	20200	-25.64	20230620	13350	12.51	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3394	N	N
35	20231124	150425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	80	2	0.54	22523236820	1496746	49.46	14950	15130	14880	19420	10460	14940	15048.14	13.13	-1329	276616	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96212	-12.06	1.35	12	0.23	-1245.00	11147.00	20200	20230620	-25.64	13350	20231031	12.51	20200	-25.64	20230620	13350	12.51	20231031	20200	-25.64	20230620	13350	12.51	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
36	20231124	140427	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15020	80	2	0.54	19192913860	1275020	42.13	14950	15130	14880	19420	10460	14940	15053.03	13.13	-1329	286300	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96212	-12.06	1.35	12	0.20	-1245.00	11147.00	20200	20230620	-25.64	13350	20231031	12.51	20200	-25.64	20230620	13350	12.51	20231031	20200	-25.64	20230620	13350	12.51	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
37	20231124	130425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15060	120	2	0.80	16935126380	1124990	37.17	14950	15130	14880	19420	10460	14940	15053.58	13.13	-1329	259749	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96469	-12.10	1.35	12	0.18	-1245.00	11147.00	20200	20230620	-25.45	13350	20231031	12.81	20200	-25.45	20230620	13350	12.81	20231031	20200	-25.45	20230620	13350	12.81	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
38	20231124	120428	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15090	150	2	1.00	15172607900	1008064	33.31	14950	15130	14880	19420	10460	14940	15051.24	13.13	-1329	220413	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96661	-12.12	1.35	12	0.16	-1245.00	11147.00	20200	20230620	-25.30	13350	20231031	13.03	20200	-25.30	20230620	13350	13.03	20231031	20200	-25.30	20230620	13350	13.03	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
39	20231124	110426	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15060	120	2	0.80	13192952300	876678	28.97	14950	15130	14880	19420	10460	14940	15048.81	13.13	-1329	175856	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96469	-12.10	1.35	12	0.14	-1245.00	11147.00	20200	20230620	-25.45	13350	20231031	12.81	20200	-25.45	20230620	13350	12.81	20231031	20200	-25.45	20230620	13350	12.81	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
40	20231124	100424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15090	150	2	1.00	9608825430	639085	21.12	14950	15130	14880	19420	10460	14940	15035.29	13.13	-1329	118383	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	96661	-12.12	1.35	12	0.10	-1245.00	11147.00	20200	20230620	-25.30	13350	20231031	13.03	20200	-25.30	20230620	13350	13.03	20231031	20200	-25.30	20230620	13350	13.03	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
41	20231124	090424	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14940	0	3	0.00	1365633690	91438	3.02	14950	15030	14880	19420	10460	14940	14935.08	13.13	-1329	2400	15280	15110	14910	14740	14540	15195	14825	32028	4480	5000	11350	10	1	640561146	95700	-12.00	1.34	12	0.01	-1245.00	11147.00	20200	20230620	-26.04	13350	20231031	11.91	20200	-26.04	20230620	13350	11.91	20231031	20200	-26.04	20230620	13350	11.91	20231031	1.63	N	034020	5000	32028 억	84097009	N	N	3	N	N
42	20231123	160419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14940	330	2	2.26	44899268040	3008708	178.15	14730	15080	14710	18990	10230	14610	14923.01	13.06	0	666952	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	95700	-12.00	1.34	12	0.47	-1245.00	11147.00	20200	20230620	-26.04	13350	20231031	11.91	20200	-26.04	20230620	13350	11.91	20231031	20200	-26.04	20230620	13350	11.91	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	3	N	N
43	20231123	150434	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14900	290	2	1.98	40855078530	2738061	162.12	14730	15080	14710	18990	10230	14610	14921.17	13.06	0	602785	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	95444	-11.97	1.34	12	0.43	-1245.00	11147.00	20200	20230620	-26.24	13350	20231031	11.61	20200	-26.24	20230620	13350	11.61	20231031	20200	-26.24	20230620	13350	11.61	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
44	20231123	140428	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14930	320	2	2.19	37354416510	2503545	148.24	14730	15080	14710	18990	10230	14610	14920.61	13.06	0	563895	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	95636	-11.99	1.34	12	0.39	-1245.00	11147.00	20200	20230620	-26.09	13350	20231031	11.84	20200	-26.09	20230620	13350	11.84	20231031	20200	-26.09	20230620	13350	11.84	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
45	20231123	130430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14890	280	2	1.92	34809543330	2332963	138.13	14730	15080	14710	18990	10230	14610	14920.74	13.06	0	526476	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	95380	-11.96	1.34	12	0.36	-1245.00	11147.00	20200	20230620	-26.29	13350	20231031	11.54	20200	-26.29	20230620	13350	11.54	20231031	20200	-26.29	20230620	13350	11.54	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
46	20231123	120425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14960	350	2	2.40	32304858770	2165057	128.19	14730	15080	14710	18990	10230	14610	14921.02	13.06	0	505758	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	95828	-12.02	1.34	12	0.34	-1245.00	11147.00	20200	20230620	-25.94	13350	20231031	12.06	20200	-25.94	20230620	13350	12.06	20231031	20200	-25.94	20230620	13350	12.06	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
47	20231123	110433	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15010	400	2	2.74	28426849230	1905923	112.85	14730	15080	14710	18990	10230	14610	14915.00	13.06	0	500583	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	96148	-12.06	1.35	12	0.30	-1245.00	11147.00	20200	20230620	-25.69	13350	20231031	12.43	20200	-25.69	20230620	13350	12.43	20231031	20200	-25.69	20230620	13350	12.43	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
48	20231123	100426	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14940	330	2	2.26	15814307790	1064333	63.02	14730	14940	14710	18990	10230	14610	14858.42	13.06	0	283133	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	95700	-12.00	1.34	12	0.17	-1245.00	11147.00	20200	20230620	-26.04	13350	20231031	11.91	20200	-26.04	20230620	13350	11.91	20231031	20200	-26.04	20230620	13350	11.91	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
49	20231123	090422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14800	190	2	1.30	3587511800	242588	14.36	14730	14870	14710	18990	10230	14610	14788.50	13.06	0	57675	14930	14770	14610	14450	14290	14690	14370	32028	4380	5000	11100	10	1	640561146	94803	-11.89	1.33	12	0.04	-1245.00	11147.00	20200	20230620	-26.73	13350	20231031	10.86	20200	-26.73	20230620	13350	10.86	20231031	20200	-26.73	20230620	13350	10.86	20231031	1.64	N	034020	5000	32028 억	83635140	N	N	0	N	N
50	20231122	160411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14610	-80	5	-0.54	24438021450	1674648	83.39	14750	14770	14450	19090	10290	14690	14592.83	13.06	0	38720	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93586	-11.73	1.31	12	0.26	-1245.00	11147.00	20200	20230620	-27.67	13350	20231031	9.44	20200	-27.67	20230620	13350	9.44	20231031	20200	-27.67	20230620	13350	9.44	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
51	20231122	150420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14630	-60	5	-0.41	22676894230	1554153	77.39	14750	14770	14450	19090	10290	14690	14591.06	13.06	0	1370	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93714	-11.75	1.31	12	0.24	-1245.00	11147.00	20200	20230620	-27.57	13350	20231031	9.59	20200	-27.57	20230620	13350	9.59	20231031	20200	-27.57	20230620	13350	9.59	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
52	20231122	140413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14660	-30	5	-0.20	20162150680	1382397	68.83	14750	14770	14450	19090	10290	14690	14584.80	13.06	0	-24974	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93906	-11.78	1.32	12	0.22	-1245.00	11147.00	20200	20230620	-27.43	13350	20231031	9.81	20200	-27.43	20230620	13350	9.81	20231031	20200	-27.43	20230620	13350	9.81	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
53	20231122	130429	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14630	-60	5	-0.41	18474473380	1267179	63.10	14750	14770	14450	19090	10290	14690	14579.08	13.06	0	-58570	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93714	-11.75	1.31	12	0.20	-1245.00	11147.00	20200	20230620	-27.57	13350	20231031	9.59	20200	-27.57	20230620	13350	9.59	20231031	20200	-27.57	20230620	13350	9.59	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
54	20231122	120430	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14610	-80	5	-0.54	17026288470	1168164	58.17	14750	14770	14450	19090	10290	14690	14575.10	13.06	0	-81409	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93586	-11.73	1.31	12	0.18	-1245.00	11147.00	20200	20230620	-27.67	13350	20231031	9.44	20200	-27.67	20230620	13350	9.44	20231031	20200	-27.67	20230620	13350	9.44	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
55	20231122	110445	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14570	-120	5	-0.82	15116712120	1037299	51.65	14750	14770	14450	19090	10290	14690	14572.97	13.06	0	-114460	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93330	-11.70	1.31	12	0.16	-1245.00	11147.00	20200	20230620	-27.87	13350	20231031	9.14	20200	-27.87	20230620	13350	9.14	20231031	20200	-27.87	20230620	13350	9.14	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
56	20231122	100435	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14550	-140	5	-0.95	12682044670	870249	43.33	14750	14770	14450	19090	10290	14690	14572.68	13.06	0	-142866	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93202	-11.69	1.31	12	0.14	-1245.00	11147.00	20200	20230620	-27.97	13350	20231031	8.99	20200	-27.97	20230620	13350	8.99	20231031	20200	-27.97	20230620	13350	8.99	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
57	20231122	090413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14640	-50	5	-0.34	2587315150	175947	8.76	14750	14770	14600	19090	10290	14690	14705.22	13.06	0	-46854	14916	14802	14666	14552	14416	14735	14485	32028	4400	5000	11160	10	1	640561146	93778	-11.76	1.31	12	0.03	-1245.00	11147.00	20200	20230620	-27.52	13350	20231031	9.66	20200	-27.52	20230620	13350	9.66	20231031	20200	-27.52	20230620	13350	9.66	20231031	1.65	N	034020	5000	32028 억	83635450	N	N	4331	N	N
58	20231121	160416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14690	10	2	0.07	29360806300	1996413	116.90	14700	14780	14530	19080	10280	14680	14706.91	13.03	0	271081	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94098	-11.80	1.32	12	0.31	-1245.00	11147.00	20200	20230620	-27.28	13350	20231031	10.04	20200	-27.28	20230620	13350	10.04	20231031	20200	-27.28	20230620	13350	10.04	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	4331	N	N
59	20231121	150417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14720	40	2	0.27	26537159950	1804285	105.65	14700	14780	14530	19080	10280	14680	14707.97	13.03	0	274182	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94291	-11.82	1.32	12	0.28	-1245.00	11147.00	20200	20230620	-27.13	13350	20231031	10.26	20200	-27.13	20230620	13350	10.26	20231031	20200	-27.13	20230620	13350	10.26	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
60	20231121	140411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14730	50	2	0.34	23056137940	1567718	91.80	14700	14780	14530	19080	10280	14680	14706.94	13.03	0	257870	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94355	-11.83	1.32	12	0.24	-1245.00	11147.00	20200	20230620	-27.08	13350	20231031	10.34	20200	-27.08	20230620	13350	10.34	20231031	20200	-27.08	20230620	13350	10.34	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
61	20231121	130411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14720	40	2	0.27	19335961910	1315426	77.03	14700	14770	14530	19080	10280	14680	14699.50	13.03	0	205398	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94291	-11.82	1.32	12	0.21	-1245.00	11147.00	20200	20230620	-27.13	13350	20231031	10.26	20200	-27.13	20230620	13350	10.26	20231031	20200	-27.13	20230620	13350	10.26	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
62	20231121	120410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14730	50	2	0.34	16942183120	1152864	67.51	14700	14770	14530	19080	10280	14680	14695.84	13.03	0	157549	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94355	-11.83	1.32	12	0.18	-1245.00	11147.00	20200	20230620	-27.08	13350	20231031	10.34	20200	-27.08	20230620	13350	10.34	20231031	20200	-27.08	20230620	13350	10.34	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
63	20231121	110409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14730	50	2	0.34	14435251620	982585	57.54	14700	14770	14530	19080	10280	14680	14691.18	13.03	0	118026	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94355	-11.83	1.32	12	0.15	-1245.00	11147.00	20200	20230620	-27.08	13350	20231031	10.34	20200	-27.08	20230620	13350	10.34	20231031	20200	-27.08	20230620	13350	10.34	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
64	20231121	100400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14700	20	2	0.14	10260113870	699233	40.95	14700	14750	14530	19080	10280	14680	14673.31	13.03	0	68368	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	94162	-11.81	1.32	12	0.11	-1245.00	11147.00	20200	20230620	-27.23	13350	20231031	10.11	20200	-27.23	20230620	13350	10.11	20231031	20200	-27.23	20230620	13350	10.11	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
65	20231121	090405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14580	-100	5	-0.68	2248464610	153899	9.01	14700	14700	14530	19080	10280	14680	14606.39	13.03	0	-13166	14993	14836	14563	14406	14133	14915	14485	32028	4400	5000	11150	10	1	640561146	93394	-11.71	1.31	12	0.02	-1245.00	11147.00	20200	20230620	-27.82	13350	20231031	9.21	20200	-27.82	20230620	13350	9.21	20231031	20200	-27.82	20230620	13350	9.21	20231031	1.64	N	034020	5000	32028 억	83484995	N	N	217	N	N
66	20231120	160407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14680	290	2	2.02	24757712950	1694478	122.17	14370	14720	14290	18700	10080	14390	14610.67	13.01	0	345022	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	94034	-11.79	1.32	12	0.26	-1245.00	11147.00	20200	20230620	-27.33	13350	20231031	9.96	20200	-27.33	20230620	13350	9.96	20231031	20200	-27.33	20230620	13350	9.96	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	217	N	N
67	20231120	150410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14680	290	2	2.02	22495676790	1540347	111.06	14370	14720	14290	18700	10080	14390	14604.40	13.01	0	298722	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	94034	-11.79	1.32	12	0.24	-1245.00	11147.00	20200	20230620	-27.33	13350	20231031	9.96	20200	-27.33	20230620	13350	9.96	20231031	20200	-27.33	20230620	13350	9.96	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
68	20231120	140410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14670	280	2	1.95	19677010150	1348145	97.20	14370	14720	14290	18700	10080	14390	14595.74	13.01	0	280634	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	93970	-11.78	1.32	12	0.21	-1245.00	11147.00	20200	20230620	-27.38	13350	20231031	9.89	20200	-27.38	20230620	13350	9.89	20231031	20200	-27.38	20230620	13350	9.89	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
69	20231120	130408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14670	280	2	1.95	16888712670	1158388	83.52	14370	14720	14290	18700	10080	14390	14579.63	13.01	0	228413	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	93970	-11.78	1.32	12	0.18	-1245.00	11147.00	20200	20230620	-27.38	13350	20231031	9.89	20200	-27.38	20230620	13350	9.89	20231031	20200	-27.38	20230620	13350	9.89	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
70	20231120	120408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14630	240	2	1.67	12660734230	870268	62.75	14370	14660	14290	18700	10080	14390	14548.23	13.01	0	80529	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	93714	-11.75	1.31	12	0.14	-1245.00	11147.00	20200	20230620	-27.57	13350	20231031	9.59	20200	-27.57	20230620	13350	9.59	20231031	20200	-27.57	20230620	13350	9.59	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
71	20231120	110407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14620	230	2	1.60	10954508420	753552	54.33	14370	14660	14290	18700	10080	14390	14537.32	13.01	0	60393	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	93650	-11.74	1.31	12	0.12	-1245.00	11147.00	20200	20230620	-27.62	13350	20231031	9.51	20200	-27.62	20230620	13350	9.51	20231031	20200	-27.62	20230620	13350	9.51	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
72	20231120	100406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14630	240	2	1.67	7949338120	547975	39.51	14370	14630	14290	18700	10080	14390	14506.93	13.01	0	56325	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	93714	-11.75	1.31	12	0.09	-1245.00	11147.00	20200	20230620	-27.57	13350	20231031	9.59	20200	-27.57	20230620	13350	9.59	20231031	20200	-27.57	20230620	13350	9.59	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
73	20231120	090409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14380	-10	5	-0.07	1171699180	81569	5.88	14370	14450	14290	18700	10080	14390	14364.26	13.01	0	819	14730	14560	14450	14280	14170	14505	14225	32028	4310	5000	10930	10	1	640561146	92113	-11.55	1.29	12	0.01	-1245.00	11147.00	20200	20230620	-28.81	13350	20231031	7.72	20200	-28.81	20230620	13350	7.72	20231031	20200	-28.81	20230620	13350	7.72	20231031	1.64	N	034020	5000	32028 억	83315774	N	N	1473	N	N
74	20231117	160416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14390	-210	5	-1.44	19833835270	1374038	85.13	14610	14620	14340	18980	10220	14600	14434.68	13.02	23904	-116582	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92177	-11.56	1.29	12	0.21	-1245.00	11147.00	20200	20230620	-28.76	13350	20231031	7.79	20200	-28.76	20230620	13350	7.79	20231031	20200	-28.76	20230620	13350	7.79	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	1473	N	N
75	20231117	150419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14380	-220	5	-1.51	17747918950	1229091	76.15	14610	14620	14340	18980	10220	14600	14439.71	13.02	23904	-99305	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92113	-11.55	1.29	12	0.19	-1245.00	11147.00	20200	20230620	-28.81	13350	20231031	7.72	20200	-28.81	20230620	13350	7.72	20231031	20200	-28.81	20230620	13350	7.72	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
76	20231117	140418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14440	-160	5	-1.10	13219676210	914462	56.66	14610	14620	14400	18980	10220	14600	14456.04	13.02	23904	-3948	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92497	-11.60	1.30	12	0.14	-1245.00	11147.00	20200	20230620	-28.51	13350	20231031	8.16	20200	-28.51	20230620	13350	8.16	20231031	20200	-28.51	20230620	13350	8.16	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
77	20231117	130416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14430	-170	5	-1.16	11364605760	785843	48.69	14610	14620	14400	18980	10220	14600	14461.46	13.02	23904	24241	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92433	-11.59	1.29	12	0.12	-1245.00	11147.00	20200	20230620	-28.56	13350	20231031	8.09	20200	-28.56	20230620	13350	8.09	20231031	20200	-28.56	20230620	13350	8.09	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
78	20231117	120416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14480	-120	5	-0.82	9625897370	665411	41.23	14610	14620	14400	18980	10220	14600	14465.85	13.02	23904	46606	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92753	-11.63	1.30	12	0.10	-1245.00	11147.00	20200	20230620	-28.32	13350	20231031	8.46	20200	-28.32	20230620	13350	8.46	20231031	20200	-28.32	20230620	13350	8.46	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
79	20231117	110418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14440	-160	5	-1.10	8055047670	557002	34.51	14610	14620	14400	18980	10220	14600	14461.13	13.02	23904	13673	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92497	-11.60	1.30	12	0.09	-1245.00	11147.00	20200	20230620	-28.51	13350	20231031	8.16	20200	-28.51	20230620	13350	8.16	20231031	20200	-28.51	20230620	13350	8.16	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
80	20231117	100417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14470	-130	5	-0.89	6090479490	421151	26.09	14610	14620	14400	18980	10220	14600	14461.11	13.02	23904	-1435	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92689	-11.62	1.30	12	0.07	-1245.00	11147.00	20200	20230620	-28.37	13350	20231031	8.39	20200	-28.37	20230620	13350	8.39	20231031	20200	-28.37	20230620	13350	8.39	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
81	20231117	090418	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14440	-160	5	-1.10	1148324360	79082	4.90	14610	14620	14410	18980	10220	14600	14519.44	13.02	23904	-9901	14833	14716	14623	14506	14413	14670	14460	32028	4380	5000	11090	10	1	640561146	92497	-11.60	1.30	12	0.01	-1245.00	11147.00	20200	20230620	-28.51	13350	20231031	8.16	20200	-28.51	20230620	13350	8.16	20231031	20200	-28.51	20230620	13350	8.16	20231031	1.67	N	034020	5000	32028 억	83381906	N	N	570	N	N
82	20231116	160416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14620	-40	5	-0.27	21456560300	1466703	57.34	14700	14740	14530	19050	10270	14660	14629.11	13.00	0	54164	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93650	-11.74	1.31	12	0.23	-1245.00	11147.00	20200	20230620	-27.62	13350	20231031	9.51	20200	-27.62	20230620	13350	9.51	20231031	20200	-27.62	20230620	13350	9.51	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
83	20231116	150415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14650	-10	5	-0.07	18894615900	1291559	50.50	14700	14740	14530	19050	10270	14660	14629.31	13.00	0	39087	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93842	-11.77	1.31	12	0.20	-1245.00	11147.00	20200	20230620	-27.48	13350	20231031	9.74	20200	-27.48	20230620	13350	9.74	20231031	20200	-27.48	20230620	13350	9.74	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
84	20231116	140408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14660	0	3	0.00	16956141110	1159266	45.32	14700	14740	14530	19050	10270	14660	14626.62	13.00	0	35330	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93906	-11.78	1.32	12	0.18	-1245.00	11147.00	20200	20230620	-27.43	13350	20231031	9.81	20200	-27.43	20230620	13350	9.81	20231031	20200	-27.43	20230620	13350	9.81	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
85	20231116	130415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14580	-80	5	-0.55	14701662950	1005051	39.30	14700	14740	14530	19050	10270	14660	14627.78	13.00	0	8187	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93394	-11.71	1.31	12	0.16	-1245.00	11147.00	20200	20230620	-27.82	13350	20231031	9.21	20200	-27.82	20230620	13350	9.21	20231031	20200	-27.82	20230620	13350	9.21	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
86	20231116	120416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14620	-40	5	-0.27	12407932250	847612	33.14	14700	14740	14530	19050	10270	14660	14638.69	13.00	0	-2963	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93650	-11.74	1.31	12	0.13	-1245.00	11147.00	20200	20230620	-27.62	13350	20231031	9.51	20200	-27.62	20230620	13350	9.51	20231031	20200	-27.62	20230620	13350	9.51	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
87	20231116	110414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14540	-120	5	-0.82	9498217150	648592	25.36	14700	14740	14530	19050	10270	14660	14644.36	13.00	0	-30077	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93138	-11.68	1.30	12	0.10	-1245.00	11147.00	20200	20230620	-28.02	13350	20231031	8.91	20200	-28.02	20230620	13350	8.91	20231031	20200	-28.02	20230620	13350	8.91	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
88	20231116	100413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14610	-50	5	-0.34	2123118410	145136	5.67	14700	14700	14560	19050	10270	14660	14628.48	13.00	0	-44016	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93586	-11.73	1.31	12	0.02	-1245.00	11147.00	20200	20230620	-27.67	13350	20231031	9.44	20200	-27.67	20230620	13350	9.44	20231031	20200	-27.67	20230620	13350	9.44	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
89	20231116	090413	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14660	0	3	0.00	0	0	0.00	0	0	0	19050	10270	14660	0.00	13.00	0	0	14860	14760	14560	14460	14260	14810	14510	32028	4390	5000	11140	10	1	640561146	93906	-11.78	1.32	12	0.00	-1245.00	11147.00	20200	20230620	-27.43	13350	20231031	9.81	20200	-27.43	20230620	13350	9.81	20231031	20200	-27.43	20230620	13350	9.81	20231031	1.68	N	034020	5000	32028 억	83295941	N	N	0	N	N
90	20231115	160351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14660	450	2	3.17	36812825040	2532355	139.78	14450	14660	14360	18470	9950	14210	14536.63	12.97	0	514258	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	93906	-11.78	1.32	12	0.40	-1245.00	11147.00	20200	20230620	-27.43	13350	20231031	9.81	20200	-27.43	20230620	13350	9.81	20231031	20200	-27.43	20230620	13350	9.81	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
91	20231115	150419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14580	370	2	2.60	32629140160	2246363	124.00	14450	14630	14360	18470	9950	14210	14525.32	12.97	0	354768	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	93394	-11.71	1.31	12	0.35	-1245.00	11147.00	20200	20230620	-27.82	13350	20231031	9.21	20200	-27.82	20230620	13350	9.21	20231031	20200	-27.82	20230620	13350	9.21	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
92	20231115	140421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14510	300	2	2.11	28915334650	1990982	109.90	14450	14630	14360	18470	9950	14210	14523.15	12.97	0	346721	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	92945	-11.65	1.30	12	0.31	-1245.00	11147.00	20200	20230620	-28.17	13350	20231031	8.69	20200	-28.17	20230620	13350	8.69	20231031	20200	-28.17	20230620	13350	8.69	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
93	20231115	130420	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14550	340	2	2.39	26280402940	1809894	99.90	14450	14630	14360	18470	9950	14210	14520.41	12.97	0	335603	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	93202	-11.69	1.31	12	0.28	-1245.00	11147.00	20200	20230620	-27.97	13350	20231031	8.99	20200	-27.97	20230620	13350	8.99	20231031	20200	-27.97	20230620	13350	8.99	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
94	20231115	120422	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14610	400	2	2.81	24163811160	1664665	91.89	14450	14630	14360	18470	9950	14210	14515.72	12.97	0	310606	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	93586	-11.73	1.31	12	0.26	-1245.00	11147.00	20200	20230620	-27.67	13350	20231031	9.44	20200	-27.67	20230620	13350	9.44	20231031	20200	-27.67	20230620	13350	9.44	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
95	20231115	110423	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14580	370	2	2.60	20804891550	1434565	79.19	14450	14630	14360	18470	9950	14210	14502.58	12.97	0	255745	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	93394	-11.71	1.31	12	0.22	-1245.00	11147.00	20200	20230620	-27.82	13350	20231031	9.21	20200	-27.82	20230620	13350	9.21	20231031	20200	-27.82	20230620	13350	9.21	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
96	20231115	100421	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14490	280	2	1.97	13008703810	899586	49.66	14450	14570	14360	18470	9950	14210	14460.77	12.97	0	102359	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	92817	-11.64	1.30	12	0.14	-1245.00	11147.00	20200	20230620	-28.27	13350	20231031	8.54	20200	-28.27	20230620	13350	8.54	20231031	20200	-28.27	20230620	13350	8.54	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
97	20231115	090417	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14370	160	2	1.13	2869236390	198574	10.96	14450	14570	14360	18470	9950	14210	14449.20	12.97	0	16952	14483	14346	14073	13936	13663	14415	14005	32028	4260	5000	10790	10	1	640561146	92049	-11.54	1.29	12	0.03	-1245.00	11147.00	20200	20230620	-28.86	13350	20231031	7.64	20200	-28.86	20230620	13350	7.64	20231031	20200	-28.86	20230620	13350	7.64	20231031	1.68	N	034020	5000	32028 억	83070078	N	N	91834	N	N
98	20231114	160414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14210	490	2	3.57	25209735050	1799059	106.00	13860	14210	13800	17830	9610	13720	14012.30	12.91	-664	322524	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	91024	-11.41	1.27	12	0.28	-1245.00	11147.00	20200	20230620	-29.65	13350	20231031	6.44	20200	-29.65	20230620	13350	6.44	20231031	20200	-29.65	20230620	13350	6.44	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	91834	N	N
99	20231114	150414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14150	430	2	3.13	22324664320	1595621	94.01	13860	14160	13800	17830	9610	13720	13991.21	12.91	-664	295579	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	90639	-11.37	1.27	12	0.25	-1245.00	11147.00	20200	20230620	-29.95	13350	20231031	5.99	20200	-29.95	20230620	13350	5.99	20231031	20200	-29.95	20230620	13350	5.99	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
100	20231114	140414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14140	420	2	3.06	20163417400	1442762	85.00	13860	14150	13800	17830	9610	13720	13975.57	12.91	-664	281008	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	90575	-11.36	1.27	12	0.23	-1245.00	11147.00	20200	20230620	-30.00	13350	20231031	5.92	20200	-30.00	20230620	13350	5.92	20231031	20200	-30.00	20230620	13350	5.92	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
101	20231114	130416	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14030	310	2	2.26	15836684750	1135956	66.93	13860	14040	13800	17830	9610	13720	13941.29	12.91	-664	192491	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	89871	-11.27	1.26	12	0.18	-1245.00	11147.00	20200	20230620	-30.54	13350	20231031	5.09	20200	-30.54	20230620	13350	5.09	20231031	20200	-30.54	20230620	13350	5.09	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
102	20231114	120415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14000	280	2	2.04	14033462720	1007133	59.34	13860	14040	13800	17830	9610	13720	13934.07	12.91	-664	165139	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	89679	-11.24	1.26	12	0.16	-1245.00	11147.00	20200	20230620	-30.69	13350	20231031	4.87	20200	-30.69	20230620	13350	4.87	20231031	20200	-30.69	20230620	13350	4.87	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
103	20231114	110419	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13990	270	2	1.97	12218978680	877432	51.70	13860	14040	13800	17830	9610	13720	13925.84	12.91	-664	140013	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	89615	-11.24	1.26	12	0.14	-1245.00	11147.00	20200	20230620	-30.74	13350	20231031	4.79	20200	-30.74	20230620	13350	4.79	20231031	20200	-30.74	20230620	13350	4.79	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
104	20231114	100415	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13970	250	2	1.82	8139404090	585514	34.50	13860	13970	13800	17830	9610	13720	13901.30	12.91	-664	83177	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	89486	-11.22	1.25	12	0.09	-1245.00	11147.00	20200	20230620	-30.84	13350	20231031	4.64	20200	-30.84	20230620	13350	4.64	20231031	20200	-30.84	20230620	13350	4.64	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
105	20231114	090412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13850	130	2	0.95	1156811090	83459	4.92	13860	13910	13800	17830	9610	13720	13860.85	12.91	-664	2355	14173	13946	13813	13586	13453	13880	13520	32028	4110	5000	10420	10	1	640561146	88718	-11.12	1.24	12	0.01	-1245.00	11147.00	20200	20230620	-31.44	13350	20231031	3.75	20200	-31.44	20230620	13350	3.75	20231031	20200	-31.44	20230620	13350	3.75	20231031	1.69	N	034020	5000	32028 억	82691851	N	N	106233	N	N
106	20231113	160410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13720	-120	5	-0.87	23155245200	1679497	102.65	13980	14040	13680	17990	9690	13840	13787.07	12.90	0	-49524	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	87885	-11.02	1.23	12	0.26	-1245.00	11147.00	20200	20230620	-32.08	13350	20231031	2.77	20200	-32.08	20230620	13350	2.77	20231031	20200	-32.08	20230620	13350	2.77	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	106233	N	N
107	20231113	150409	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13730	-110	5	-0.79	20566227670	1490856	91.12	13980	14040	13680	17990	9690	13840	13794.90	12.90	0	-78171	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	87949	-11.03	1.23	12	0.23	-1245.00	11147.00	20200	20230620	-32.03	13350	20231031	2.85	20200	-32.03	20230620	13350	2.85	20231031	20200	-32.03	20230620	13350	2.85	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
108	20231113	140407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13700	-140	5	-1.01	17581724450	1273940	77.86	13980	14040	13680	17990	9690	13840	13801.05	12.90	0	-86381	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	87757	-11.00	1.23	12	0.20	-1245.00	11147.00	20200	20230620	-32.18	13350	20231031	2.62	20200	-32.18	20230620	13350	2.62	20231031	20200	-32.18	20230620	13350	2.62	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
109	20231113	130406	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13710	-130	5	-0.94	15049599460	1089137	66.57	13980	14040	13680	17990	9690	13840	13817.90	12.90	0	-71182	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	87821	-11.01	1.23	12	0.17	-1245.00	11147.00	20200	20230620	-32.13	13350	20231031	2.70	20200	-32.13	20230620	13350	2.70	20231031	20200	-32.13	20230620	13350	2.70	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
110	20231113	120407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13690	-150	5	-1.08	12792532370	924373	56.50	13980	14040	13690	17990	9690	13840	13839.14	12.90	0	-70478	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	87693	-11.00	1.23	12	0.14	-1245.00	11147.00	20200	20230620	-32.23	13350	20231031	2.55	20200	-32.23	20230620	13350	2.55	20231031	20200	-32.23	20230620	13350	2.55	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
111	20231113	110405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13830	-10	5	-0.07	9183242170	661619	40.44	13980	14040	13730	17990	9690	13840	13879.99	12.90	0	-9831	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	88590	-11.11	1.24	12	0.10	-1245.00	11147.00	20200	20230620	-31.53	13350	20231031	3.60	20200	-31.53	20230620	13350	3.60	20231031	20200	-31.53	20230620	13350	3.60	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
112	20231113	100405	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13870	30	2	0.22	5566310910	399449	24.41	13980	14040	13840	17990	9690	13840	13935.10	12.90	0	-5791	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	88846	-11.14	1.24	12	0.06	-1245.00	11147.00	20200	20230620	-31.34	13350	20231031	3.90	20200	-31.34	20230620	13350	3.90	20231031	20200	-31.34	20230620	13350	3.90	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
113	20231113	090407	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13960	120	2	0.87	1491888210	106659	6.52	13980	14040	13950	17990	9690	13840	13988.19	12.90	0	236	14020	13930	13850	13760	13680	13890	13720	32028	4150	5000	10510	10	1	640561146	89422	-11.21	1.25	12	0.02	-1245.00	11147.00	20200	20230620	-30.89	13350	20231031	4.57	20200	-30.89	20230620	13350	4.57	20231031	20200	-30.89	20230620	13350	4.57	20231031	1.67	N	034020	5000	32028 억	82625839	N	N	4	N	N
114	20231110	160425	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13840	-270	5	-1.91	22294894130	1610736	46.67	13850	13940	13770	18340	9880	14110	13841.43	12.87	0	118141	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88654	-11.12	1.24	12	0.25	-1245.00	11147.00	20200	20230620	-31.49	13350	20231031	3.67	20200	-31.49	20230620	13350	3.67	20231031	20200	-31.49	20230620	13350	3.67	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	4	N	N
115	20231110	150414	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13830	-280	5	-1.98	20292323110	1465963	42.48	13850	13940	13770	18340	9880	14110	13842.31	12.87	0	98976	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88590	-11.11	1.24	12	0.23	-1245.00	11147.00	20200	20230620	-31.53	13350	20231031	3.60	20200	-31.53	20230620	13350	3.60	20231031	20200	-31.53	20230620	13350	3.60	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
116	20231110	140410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13840	-270	5	-1.91	16927729750	1222544	35.42	13850	13940	13770	18340	9880	14110	13846.31	12.87	0	77278	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88654	-11.12	1.24	12	0.19	-1245.00	11147.00	20200	20230620	-31.49	13350	20231031	3.67	20200	-31.49	20230620	13350	3.67	20231031	20200	-31.49	20230620	13350	3.67	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
117	20231110	130412	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13810	-300	5	-2.13	14980533190	1081911	31.35	13850	13940	13770	18340	9880	14110	13846.36	12.87	0	72602	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88461	-11.09	1.24	12	0.17	-1245.00	11147.00	20200	20230620	-31.63	13350	20231031	3.45	20200	-31.63	20230620	13350	3.45	20231031	20200	-31.63	20230620	13350	3.45	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
118	20231110	120411	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13800	-310	5	-2.20	13070080490	943633	27.34	13850	13940	13770	18340	9880	14110	13850.80	12.87	0	66085	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88397	-11.08	1.24	12	0.15	-1245.00	11147.00	20200	20230620	-31.68	13350	20231031	3.37	20200	-31.68	20230620	13350	3.37	20231031	20200	-31.68	20230620	13350	3.37	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
119	20231110	110408	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13850	-260	5	-1.84	10361648370	747664	21.66	13850	13940	13770	18340	9880	14110	13858.69	12.87	0	70613	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88718	-11.12	1.24	12	0.12	-1245.00	11147.00	20200	20230620	-31.44	13350	20231031	3.75	20200	-31.44	20230620	13350	3.75	20231031	20200	-31.44	20230620	13350	3.75	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
120	20231110	100410	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13910	-200	5	-1.42	8074141370	582653	16.88	13850	13940	13770	18340	9880	14110	13857.53	12.87	0	50748	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	89102	-11.17	1.25	12	0.09	-1245.00	11147.00	20200	20230620	-31.14	13350	20231031	4.19	20200	-31.14	20230620	13350	4.19	20231031	20200	-31.14	20230620	13350	4.19	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
121	20231110	090404	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13890	-220	5	-1.56	2501149980	180810	5.24	13850	13920	13770	18340	9880	14110	13832.98	12.87	0	3999	14570	14340	14180	13950	13790	14260	13870	32028	4230	5000	10720	10	1	640561146	88974	-11.16	1.25	12	0.03	-1245.00	11147.00	20200	20230620	-31.24	13350	20231031	4.04	20200	-31.24	20230620	13350	4.04	20231031	20200	-31.24	20230620	13350	4.04	20231031	1.67	N	034020	5000	32028 억	82437622	N	N	0	N	N
122	20231109	160400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14110	-440	5	-3.02	48301251360	3414958	150.02	14290	14410	14020	18910	10190	14550	14144.04	12.84	0	-94313	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	90383	-11.33	1.27	12	0.53	-1245.00	11147.00	20200	20230620	-30.15	13350	20231031	5.69	20200	-30.15	20230620	13350	5.69	20231031	20200	-30.15	20230620	13350	5.69	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
123	20231109	150402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14080	-470	5	-3.23	40878808760	2888657	126.90	14290	14410	14020	18910	10190	14550	14151.47	12.84	0	57542	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	90191	-11.31	1.26	12	0.45	-1245.00	11147.00	20200	20230620	-30.30	13350	20231031	5.47	20200	-30.30	20230620	13350	5.47	20231031	20200	-30.30	20230620	13350	5.47	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
124	20231109	140400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14050	-500	5	-3.44	35352873440	2496335	109.66	14290	14410	14020	18910	10190	14550	14161.88	12.84	0	7299	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	89999	-11.29	1.26	12	0.39	-1245.00	11147.00	20200	20230620	-30.45	13350	20231031	5.24	20200	-30.45	20230620	13350	5.24	20231031	20200	-30.45	20230620	13350	5.24	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
125	20231109	130402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14040	-510	5	-3.51	30692662090	2164694	95.10	14290	14410	14020	18910	10190	14550	14178.72	12.84	0	7618	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	89935	-11.28	1.26	12	0.34	-1245.00	11147.00	20200	20230620	-30.50	13350	20231031	5.17	20200	-30.50	20230620	13350	5.17	20231031	20200	-30.50	20230620	13350	5.17	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
126	20231109	120403	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14070	-480	5	-3.30	25432141050	1790204	78.64	14290	14410	14050	18910	10190	14550	14206.24	12.84	0	10352	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	90127	-11.30	1.26	12	0.28	-1245.00	11147.00	20200	20230620	-30.35	13350	20231031	5.39	20200	-30.35	20230620	13350	5.39	20231031	20200	-30.35	20230620	13350	5.39	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
127	20231109	110402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14180	-370	5	-2.54	17271955440	1211562	53.22	14290	14410	14150	18910	10190	14550	14255.89	12.84	0	10816	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	90832	-11.39	1.27	12	0.19	-1245.00	11147.00	20200	20230620	-29.80	13350	20231031	6.22	20200	-29.80	20230620	13350	6.22	20231031	20200	-29.80	20230620	13350	6.22	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
128	20231109	100359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14230	-320	5	-2.20	11722208090	821291	36.08	14290	14410	14170	18910	10190	14550	14272.84	12.84	0	-2309	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	91152	-11.43	1.28	12	0.13	-1245.00	11147.00	20200	20230620	-29.55	13350	20231031	6.59	20200	-29.55	20230620	13350	6.59	20231031	20200	-29.55	20230620	13350	6.59	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
129	20231109	090400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14280	-270	5	-1.86	3034323270	212361	9.33	14290	14410	14230	18910	10190	14550	14288.27	12.84	0	-17854	15003	14776	14623	14396	14243	14700	14320	32028	4360	5000	11050	10	1	640561146	91472	-11.47	1.28	12	0.03	-1245.00	11147.00	20200	20230620	-29.31	13350	20231031	6.97	20200	-29.31	20230620	13350	6.97	20231031	20200	-29.31	20230620	13350	6.97	20231031	1.64	N	034020	5000	32028 억	82269708	N	N	172	N	N
130	20231108	160357	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14550	-30	5	-0.21	33075048210	2260905	62.96	14610	14850	14470	18950	10210	14580	14629.14	12.79	0	-102267	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	93202	-11.69	1.31	12	0.35	-1245.00	11147.00	20200	20230620	-27.97	13350	20231031	8.99	20200	-27.97	20230620	13350	8.99	20231031	20200	-27.97	20230620	13350	8.99	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	172	N	N
131	20231108	150401	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14490	-90	5	-0.62	30114988810	2056932	57.28	14610	14850	14490	18950	10210	14580	14640.73	12.79	0	-136081	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	92817	-11.64	1.30	12	0.32	-1245.00	11147.00	20200	20230620	-28.27	13350	20231031	8.54	20200	-28.27	20230620	13350	8.54	20231031	20200	-28.27	20230620	13350	8.54	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
132	20231108	140359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14610	30	2	0.21	25013572330	1706116	47.51	14610	14850	14520	18950	10210	14580	14661.12	12.79	0	-79056	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	93586	-11.73	1.31	12	0.27	-1245.00	11147.00	20200	20230620	-27.67	13350	20231031	9.44	20200	-27.67	20230620	13350	9.44	20231031	20200	-27.67	20230620	13350	9.44	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
133	20231108	130359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14540	-40	5	-0.27	21941205090	1495677	41.65	14610	14850	14520	18950	10210	14580	14669.75	12.79	0	-62399	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	93138	-11.68	1.30	12	0.23	-1245.00	11147.00	20200	20230620	-28.02	13350	20231031	8.91	20200	-28.02	20230620	13350	8.91	20231031	20200	-28.02	20230620	13350	8.91	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
134	20231108	120400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14600	20	2	0.14	19029089780	1295545	36.08	14610	14850	14560	18950	10210	14580	14688.10	12.79	0	-734	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	93522	-11.73	1.31	12	0.20	-1245.00	11147.00	20200	20230620	-27.72	13350	20231031	9.36	20200	-27.72	20230620	13350	9.36	20231031	20200	-27.72	20230620	13350	9.36	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
135	20231108	110358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14580	0	3	0.00	15843896370	1077447	30.01	14610	14850	14560	18950	10210	14580	14705.04	12.79	0	42828	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	93394	-11.71	1.31	12	0.17	-1245.00	11147.00	20200	20230620	-27.82	13350	20231031	9.21	20200	-27.82	20230620	13350	9.21	20231031	20200	-27.82	20230620	13350	9.21	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
136	20231108	100359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14660	80	2	0.55	11742370910	796783	22.19	14610	14850	14600	18950	10210	14580	14737.23	12.79	0	67374	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	93906	-11.78	1.32	12	0.12	-1245.00	11147.00	20200	20230620	-27.43	13350	20231031	9.81	20200	-27.43	20230620	13350	9.81	20231031	20200	-27.43	20230620	13350	9.81	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
137	20231108	090358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14820	240	2	1.65	3593962310	243682	6.79	14610	14850	14600	18950	10210	14580	14748.59	12.79	0	122527	15293	14936	14643	14286	13993	14790	14140	32028	4370	5000	11080	10	1	640561146	94931	-11.90	1.33	12	0.04	-1245.00	11147.00	20200	20230620	-26.63	13350	20231031	11.01	20200	-26.63	20230620	13350	11.01	20231031	20200	-26.63	20230620	13350	11.01	20231031	1.64	N	034020	5000	32028 억	81959205	N	N	1971	N	N
138	20231107	160359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14580	-420	5	-2.80	52233524360	3567814	67.69	15000	15000	14350	19500	10500	15000	14640.23	12.82	0	-24628	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	93394	-11.71	1.31	12	0.56	-1245.00	11147.00	20200	20230620	-27.82	13350	20231031	9.21	20200	-27.82	20230620	13350	9.21	20231031	20200	-27.82	20230620	13350	9.21	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1968	N	N
139	20231107	150359	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14550	-450	5	-3.00	49166857560	3357361	63.70	15000	15000	14350	19500	10500	15000	14644.47	12.82	0	-27837	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	93202	-11.69	1.31	12	0.52	-1245.00	11147.00	20200	20230620	-27.97	13350	20231031	8.99	20200	-27.97	20230620	13350	8.99	20231031	20200	-27.97	20230620	13350	8.99	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
140	20231107	140402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14460	-540	5	-3.60	45007700210	3070027	58.24	15000	15000	14350	19500	10500	15000	14660.33	12.82	0	-11730	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	92625	-11.61	1.30	12	0.48	-1245.00	11147.00	20200	20230620	-28.42	13350	20231031	8.31	20200	-28.42	20230620	13350	8.31	20231031	20200	-28.42	20230620	13350	8.31	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
141	20231107	130400	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14460	-540	5	-3.60	39895390270	2715475	51.52	15000	15000	14350	19500	10500	15000	14691.84	12.82	0	2658	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	92625	-11.61	1.30	12	0.42	-1245.00	11147.00	20200	20230620	-28.42	13350	20231031	8.31	20200	-28.42	20230620	13350	8.31	20231031	20200	-28.42	20230620	13350	8.31	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
142	20231107	120356	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14470	-530	5	-3.53	33111954900	2245150	42.60	15000	15000	14470	19500	10500	15000	14748.19	12.82	0	106214	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	92689	-11.62	1.30	12	0.35	-1245.00	11147.00	20200	20230620	-28.37	13350	20231031	8.39	20200	-28.37	20230620	13350	8.39	20231031	20200	-28.37	20230620	13350	8.39	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
143	20231107	110358	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14740	-260	5	-1.73	23820420200	1608603	30.52	15000	15000	14660	19500	10500	15000	14808.11	12.82	0	136769	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	94419	-11.84	1.32	12	0.25	-1245.00	11147.00	20200	20230620	-27.03	13350	20231031	10.41	20200	-27.03	20230620	13350	10.41	20231031	20200	-27.03	20230620	13350	10.41	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
144	20231107	100402	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14850	-150	5	-1.00	18896001450	1274907	24.19	15000	15000	14660	19500	10500	15000	14821.44	12.82	0	95340	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	95123	-11.93	1.33	12	0.20	-1245.00	11147.00	20200	20230620	-26.49	13350	20231031	11.24	20200	-26.49	20230620	13350	11.24	20231031	20200	-26.49	20230620	13350	11.24	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
145	20231107	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14750	-250	5	-1.67	4437476260	299242	5.68	15000	15000	14690	19500	10500	15000	14828.91	12.82	0	-33788	15426	15212	14786	14572	14146	15320	14680	32028	4500	5000	11400	10	1	640561146	94483	-11.85	1.32	12	0.05	-1245.00	11147.00	20200	20230620	-26.98	13350	20231031	10.49	20200	-26.98	20230620	13350	10.49	20231031	20200	-26.98	20230620	13350	10.49	20231031	1.65	N	034020	5000	32028 억	82107805	N	N	1242	N	N
146	20231106	160350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	15000	1020	2	7.30	75975864750	5189027	214.66	14540	15000	14360	18170	9790	13980	14639.88	12.72	0	578584	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	96084	-12.05	1.35	12	0.81	-1245.00	11147.00	20200	20230620	-25.74	13350	20231031	12.36	20200	-25.74	20230620	13350	12.36	20231031	20200	-25.74	20230620	13350	12.36	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	1178	N	N
147	20231106	150352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14750	770	2	5.51	66005386980	4520629	187.01	14540	14770	14360	18170	9790	13980	14600.94	12.72	0	397662	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	94483	-11.85	1.32	12	0.71	-1245.00	11147.00	20200	20230620	-26.98	13350	20231031	10.49	20200	-26.98	20230620	13350	10.49	20231031	20200	-26.98	20230620	13350	10.49	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
148	20231106	140350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14720	740	2	5.29	59160577990	4056203	167.80	14540	14760	14360	18170	9790	13980	14585.22	12.72	0	335964	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	94291	-11.82	1.32	12	0.63	-1245.00	11147.00	20200	20230620	-27.13	13350	20231031	10.26	20200	-27.13	20230620	13350	10.26	20231031	20200	-27.13	20230620	13350	10.26	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
149	20231106	130355	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14710	730	2	5.22	51814256450	3557349	147.16	14540	14740	14360	18170	9790	13980	14565.43	12.72	0	328343	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	94227	-11.82	1.32	12	0.56	-1245.00	11147.00	20200	20230620	-27.18	13350	20231031	10.19	20200	-27.18	20230620	13350	10.19	20231031	20200	-27.18	20230620	13350	10.19	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
150	20231106	120352	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14590	610	2	4.36	45072346300	3096973	128.12	14540	14660	14360	18170	9790	13980	14553.69	12.72	0	230430	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	93458	-11.72	1.31	12	0.48	-1245.00	11147.00	20200	20230620	-27.77	13350	20231031	9.29	20200	-27.77	20230620	13350	9.29	20231031	20200	-27.77	20230620	13350	9.29	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
151	20231106	110353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14600	620	2	4.43	38329516370	2635161	109.01	14540	14660	14360	18170	9790	13980	14545.44	12.72	0	260164	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	93522	-11.73	1.31	12	0.41	-1245.00	11147.00	20200	20230620	-27.72	13350	20231031	9.36	20200	-27.72	20230620	13350	9.36	20231031	20200	-27.72	20230620	13350	9.36	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
152	20231106	100333	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14530	550	2	3.93	28271753510	1944698	80.45	14540	14660	14360	18170	9790	13980	14537.89	12.72	0	179816	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	93074	-11.67	1.30	12	0.30	-1245.00	11147.00	20200	20230620	-28.07	13350	20231031	8.84	20200	-28.07	20230620	13350	8.84	20231031	20200	-28.07	20230620	13350	8.84	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
153	20231106	090353	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	14570	590	2	4.22	7043005260	484705	20.05	14540	14650	14430	18170	9790	13980	14530.59	12.72	0	15886	14400	14190	13980	13770	13560	14085	13665	32028	4190	5000	10620	10	1	640561146	93330	-11.70	1.31	12	0.08	-1245.00	11147.00	20200	20230620	-27.87	13350	20231031	9.14	20200	-27.87	20230620	13350	9.14	20231031	20200	-27.87	20230620	13350	9.14	20231031	1.63	Y	034020	5000	32028 억	81464972	N	N	419912	N	N
154	20231103	160346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13980	70	2	0.50	33302927300	2391508	82.41	14020	14190	13770	18080	9740	13910	13925.42	12.77	0	-357181	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89550	-11.23	1.25	12	0.37	-1245.00	11147.00	20200	20230620	-30.79	13350	20231031	4.72	20200	-30.79	20230620	13350	4.72	20231031	20200	-30.79	20230620	13350	4.72	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	419912	N	N
155	20231103	150349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13980	70	2	0.50	31288937670	2247418	77.44	14020	14190	13770	18080	9740	13910	13922.20	12.77	0	-372543	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89550	-11.23	1.25	12	0.35	-1245.00	11147.00	20200	20230620	-30.79	13350	20231031	4.72	20200	-30.79	20230620	13350	4.72	20231031	20200	-30.79	20230620	13350	4.72	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
156	20231103	140348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13970	60	2	0.43	28080554660	2017776	69.53	14020	14190	13770	18080	9740	13910	13916.60	12.77	0	-376044	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89486	-11.22	1.25	12	0.32	-1245.00	11147.00	20200	20230620	-30.84	13350	20231031	4.64	20200	-30.84	20230620	13350	4.64	20231031	20200	-30.84	20230620	13350	4.64	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
157	20231103	130347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13920	10	2	0.07	25748663970	1850489	63.77	14020	14190	13770	18080	9740	13910	13914.53	12.77	0	-358423	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89166	-11.18	1.25	12	0.29	-1245.00	11147.00	20200	20230620	-31.09	13350	20231031	4.27	20200	-31.09	20230620	13350	4.27	20231031	20200	-31.09	20230620	13350	4.27	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
158	20231103	120346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13910	0	3	0.00	23436321590	1684472	58.05	14020	14190	13770	18080	9740	13910	13913.17	12.77	0	-325223	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89102	-11.17	1.25	12	0.26	-1245.00	11147.00	20200	20230620	-31.14	13350	20231031	4.19	20200	-31.14	20230620	13350	4.19	20231031	20200	-31.14	20230620	13350	4.19	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
159	20231103	110350	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13970	60	2	0.43	19894436750	1429964	49.28	14020	14190	13770	18080	9740	13910	13912.55	12.77	0	-265560	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89486	-11.22	1.25	12	0.22	-1245.00	11147.00	20200	20230620	-30.84	13350	20231031	4.64	20200	-30.84	20230620	13350	4.64	20231031	20200	-30.84	20230620	13350	4.64	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
160	20231103	100345	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13960	50	2	0.36	15044990700	1082304	37.30	14020	14190	13770	18080	9740	13910	13900.85	12.77	0	-223688	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	89422	-11.21	1.25	12	0.17	-1245.00	11147.00	20200	20230620	-30.89	13350	20231031	4.57	20200	-30.89	20230620	13350	4.57	20231031	20200	-30.89	20230620	13350	4.57	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
161	20231103	090344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13880	-30	5	-0.22	3834042130	273354	9.42	14020	14190	13880	18080	9740	13910	14028.28	12.77	0	-13120	14290	14100	13840	13650	13390	14195	13745	32028	4170	5000	10570	10	1	640561146	88910	-11.15	1.25	12	0.04	-1245.00	11147.00	20200	20230620	-31.29	13350	20231031	3.97	20200	-31.29	20230620	13350	3.97	20231031	20200	-31.29	20230620	13350	3.97	20231031	1.65	Y	034020	5000	32028 억	81829212	N	N	261507	N	N
162	20231102	160344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13910	450	2	3.34	39025409280	2813375	167.88	13690	14030	13580	17490	9430	13460	13871.30	12.78	0	-74550	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	89102	-11.17	1.25	12	0.44	-1245.00	11147.00	20200	20230620	-31.14	13000	20221031	7.00	20200	-31.14	20230620	13350	4.19	20231031	20200	-31.14	20230620	13350	4.19	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	255551	N	N
163	20231102	150349	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13860	400	2	2.97	33312852710	2402943	143.38	13690	14030	13580	17490	9430	13460	13863.36	12.78	0	-59269	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	88782	-11.13	1.24	12	0.38	-1245.00	11147.00	20200	20230620	-31.39	13000	20221031	6.62	20200	-31.39	20230620	13350	3.82	20231031	20200	-31.39	20230620	13350	3.82	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
164	20231102	140342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13910	450	2	3.34	29436644250	2123521	126.71	13690	14030	13580	17490	9430	13460	13862.19	12.78	0	-45694	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	89102	-11.17	1.25	12	0.33	-1245.00	11147.00	20200	20230620	-31.14	13000	20221031	7.00	20200	-31.14	20230620	13350	4.19	20231031	20200	-31.14	20230620	13350	4.19	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
165	20231102	130346	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13930	470	2	3.49	25727487180	1856318	110.77	13690	14030	13580	17490	9430	13460	13859.42	12.78	0	-4036	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	89230	-11.19	1.25	12	0.29	-1245.00	11147.00	20200	20230620	-31.04	13000	20221031	7.15	20200	-31.04	20230620	13350	4.34	20231031	20200	-31.04	20230620	13350	4.34	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
166	20231102	120343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13880	420	2	3.12	23419100430	1690236	100.86	13690	14030	13580	17490	9430	13460	13855.52	12.78	0	34450	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	88910	-11.15	1.25	12	0.26	-1245.00	11147.00	20200	20230620	-31.29	13000	20221031	6.77	20200	-31.29	20230620	13350	3.97	20231031	20200	-31.29	20230620	13350	3.97	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
167	20231102	110343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13980	520	2	3.86	20730953660	1496836	89.32	13690	14030	13580	17490	9430	13460	13849.85	12.78	0	50838	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	89550	-11.23	1.25	12	0.23	-1245.00	11147.00	20200	20230620	-30.79	13000	20221031	7.54	20200	-30.79	20230620	13350	4.72	20231031	20200	-30.79	20230620	13350	4.72	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
168	20231102	100343	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13880	420	2	3.12	13987505710	1013516	60.48	13690	13940	13580	17490	9430	13460	13800.97	12.78	0	96205	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	88910	-11.15	1.25	12	0.16	-1245.00	11147.00	20200	20230620	-31.29	13000	20221031	6.77	20200	-31.29	20230620	13350	3.97	20231031	20200	-31.29	20230620	13350	3.97	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
169	20231102	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13730	270	2	2.01	2427639350	177508	10.59	13690	13750	13580	17490	9430	13460	13676.23	12.78	0	15243	13800	13630	13520	13350	13240	13575	13295	32028	4030	5000	10220	10	1	640561146	87949	-11.03	1.23	12	0.03	-1245.00	11147.00	20200	20230620	-32.03	13000	20221031	5.62	20200	-32.03	20230620	13350	2.85	20231031	20200	-32.03	20230620	13350	2.85	20231031	1.65	Y	034020	5000	32028 억	81879338	N	N	127968	N	N
170	20231101	160344	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13460	40	2	0.30	22389853470	1655232	59.46	13550	13690	13410	17440	9400	13420	13526.97	12.76	0	27406	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86220	-10.81	1.21	12	0.26	-1245.00	11147.00	20200	20230620	-33.37	13000	20221031	3.54	20200	-33.37	20230620	13350	0.82	20231031	20200	-33.37	20230620	13350	0.82	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	127763	N	N
171	20231101	150342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13440	20	2	0.15	20401007470	1507363	54.15	13550	13690	13410	17440	9400	13420	13534.24	12.76	0	24597	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86091	-10.80	1.21	12	0.24	-1245.00	11147.00	20200	20230620	-33.47	13000	20221031	3.38	20200	-33.47	20230620	13350	0.67	20231031	20200	-33.47	20230620	13350	0.67	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N
172	20231101	140339	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13460	40	2	0.30	17719385280	1308060	46.99	13550	13690	13410	17440	9400	13420	13546.31	12.76	0	44136	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86220	-10.81	1.21	12	0.20	-1245.00	11147.00	20200	20230620	-33.37	13000	20221031	3.54	20200	-33.37	20230620	13350	0.82	20231031	20200	-33.37	20230620	13350	0.82	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N
173	20231101	130342	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13490	70	2	0.52	15938367500	1175839	42.24	13550	13690	13410	17440	9400	13420	13554.89	12.76	0	45726	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86412	-10.84	1.21	12	0.18	-1245.00	11147.00	20200	20230620	-33.22	13000	20221031	3.77	20200	-33.22	20230620	13350	1.05	20231031	20200	-33.22	20230620	13350	1.05	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N
174	20231101	120348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13460	40	2	0.30	14571488160	1074512	38.60	13550	13690	13410	17440	9400	13420	13561.03	12.76	0	42882	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86220	-10.81	1.21	12	0.17	-1245.00	11147.00	20200	20230620	-33.37	13000	20221031	3.54	20200	-33.37	20230620	13350	0.82	20231031	20200	-33.37	20230620	13350	0.82	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N
175	20231101	110351	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13450	30	2	0.22	12448979800	916969	32.94	13550	13690	13430	17440	9400	13420	13576.23	12.76	0	60877	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86155	-10.80	1.21	12	0.14	-1245.00	11147.00	20200	20230620	-33.42	13000	20221031	3.46	20200	-33.42	20230620	13350	0.75	20231031	20200	-33.42	20230620	13350	0.75	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N
176	20231101	100347	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13580	160	2	1.19	8762596540	643817	23.13	13550	13690	13550	17440	9400	13420	13610.38	12.76	0	63873	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	86988	-10.91	1.22	12	0.10	-1245.00	11147.00	20200	20230620	-32.77	13000	20221031	4.46	20200	-32.77	20230620	13350	1.72	20231031	20200	-32.77	20230620	13350	1.72	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N
177	20231101	090348	55	50.00	KOSPI200	기계	N	N	N	Y	50	Y	13600	180	2	1.34	1787481930	131549	4.73	13550	13650	13550	17440	9400	13420	13587.96	12.76	0	22770	14133	13776	13563	13206	12993	13670	13100	32028	4020	5000	10190	10	1	640561146	87116	-10.92	1.22	12	0.02	-1245.00	11147.00	20200	20230620	-32.67	13000	20221031	4.62	20200	-32.67	20230620	13350	1.87	20231031	20200	-32.67	20230620	13350	1.87	20231031	1.65	Y	034020	5000	32028 억	81747013	N	N	308386	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History