KissMeData/034020/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

74 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	20241129	160440	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	-300	5	-1.40	151036872100	7251066	183.42	21300	21350	20300	27850	15050	21450	20828.48	23.23	-82600	-105896	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	135479	243.10	1.90	12	1.13	87.00	11114.00	25000	20240718	-15.40	14300	20240125	47.90	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	670	N	N
3	20241129	150447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	-450	5	-2.10	137722049650	6620617	167.47	21300	21350	20300	27850	15050	21450	20800.97	23.23	-82600	-79113	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	134518	241.38	1.89	12	1.03	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
4	20241129	140445	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	-300	5	-1.40	123597869250	5950573	150.52	21300	21350	20300	27850	15050	21450	20769.56	23.23	-82600	-88878	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	135479	243.10	1.90	12	0.93	87.00	11114.00	25000	20240718	-15.40	14300	20240125	47.90	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
5	20241129	130446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	-400	5	-1.86	112922385800	5445815	137.75	21300	21350	20300	27850	15050	21450	20734.26	23.23	-82600	-143260	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	134838	241.95	1.89	12	0.85	87.00	11114.00	25000	20240718	-15.80	14300	20240125	47.20	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
6	20241129	120448	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	-450	5	-2.10	101772382400	4916971	124.38	21300	21350	20300	27850	15050	21450	20696.59	23.23	-82600	-303457	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	134518	241.38	1.89	12	0.77	87.00	11114.00	25000	20240718	-16.00	14300	20240125	46.85	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
7	20241129	110447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-650	5	-3.03	86532111950	4187768	105.93	21300	21350	20300	27850	15050	21450	20661.10	23.23	-82600	-438335	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	133237	239.08	1.87	12	0.65	87.00	11114.00	25000	20240718	-16.80	14300	20240125	45.45	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	14300	45.45	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
8	20241129	100446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20350	-1100	5	-5.13	66028111850	3193886	80.79	21300	21350	20300	27850	15050	21450	20670.74	23.23	-82600	-610520	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	130354	233.91	1.83	12	0.50	87.00	11114.00	25000	20240718	-18.60	14300	20240125	42.31	25000	-18.60	20240718	14300	42.31	20240125	25000	-18.60	20240718	14300	42.31	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
9	20241129	090446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	-400	5	-1.86	6076537050	287291	7.27	21300	21350	21000	27850	15050	21450	21139.90	23.23	-82600	-137855	22116	21782	21466	21132	20816	21950	21300	32028	6400	5000	16300	50	1	640561146	134838	241.95	1.89	12	0.04	87.00	11114.00	25000	20240718	-15.80	14300	20240125	47.20	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.64	N	034020	5000	32028 억	148798931	N	N	365	N	N
10	20241128	160441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21450	350	2	1.66	83724100600	3897921	95.86	21250	21800	21150	27400	14800	21100	21479.38	23.19	0	118367	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	137400	246.55	1.93	12	0.61	87.00	11114.00	25000	20240718	-14.20	14300	20240125	50.00	25000	-14.20	20240718	14300	50.00	20240125	25000	-14.20	20240718	14300	50.00	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	365	N	N
11	20241128	150449	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	300	2	1.42	76857618400	3577515	87.98	21250	21800	21150	27400	14800	21100	21483.62	23.19	0	102741	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	137080	245.98	1.93	12	0.56	87.00	11114.00	25000	20240718	-14.40	14300	20240125	49.65	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	14300	49.65	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
12	20241128	140451	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	300	2	1.42	70963581700	3301894	81.20	21250	21800	21150	27400	14800	21100	21491.89	23.19	0	69791	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	137080	245.98	1.93	12	0.52	87.00	11114.00	25000	20240718	-14.40	14300	20240125	49.65	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	14300	49.65	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
13	20241128	130447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	300	2	1.42	66853108450	3109596	76.47	21250	21800	21150	27400	14800	21100	21499.09	23.19	0	95750	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	137080	245.98	1.93	12	0.49	87.00	11114.00	25000	20240718	-14.40	14300	20240125	49.65	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	14300	49.65	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
14	20241128	120450	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	300	2	1.42	60513867150	2813304	69.18	21250	21800	21150	27400	14800	21100	21510.03	23.19	0	177594	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	137080	245.98	1.93	12	0.44	87.00	11114.00	25000	20240718	-14.40	14300	20240125	49.65	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	14300	49.65	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
15	20241128	110452	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21350	250	2	1.18	55072005550	2558062	62.91	21250	21800	21150	27400	14800	21100	21528.95	23.19	0	184808	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	136760	245.40	1.92	12	0.40	87.00	11114.00	25000	20240718	-14.60	14300	20240125	49.30	25000	-14.60	20240718	14300	49.30	20240125	25000	-14.60	20240718	14300	49.30	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
16	20241128	100449	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	450	2	2.13	42866456250	1989014	48.91	21250	21800	21150	27400	14800	21100	21551.82	23.19	0	257166	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	138041	247.70	1.94	12	0.31	87.00	11114.00	25000	20240718	-13.80	14300	20240125	50.70	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	14300	50.70	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
17	20241128	090447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21450	350	2	1.66	5504588250	258085	6.35	21250	21500	21150	27400	14800	21100	21329.40	23.19	0	34971	21566	21332	21166	20932	20766	21450	21050	32028	6300	5000	16030	50	1	640561146	137400	246.55	1.93	12	0.04	87.00	11114.00	25000	20240718	-14.20	14300	20240125	50.00	25000	-14.20	20240718	14300	50.00	20240125	25000	-14.20	20240718	14300	50.00	20240125	1.56	N	034020	5000	32028 억	148564419	N	N	267	N	N
18	20241127	160437	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	50	2	0.24	84837829500	4010154	50.71	21050	21400	21000	27350	14750	21050	21156.10	23.15	0	-121731	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	135158	242.53	1.90	12	0.63	87.00	11114.00	25000	20240718	-15.60	14290	20231120	47.66	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	267	N	N
19	20241127	150445	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	0	3	0.00	76348948350	3606783	45.61	21050	21400	21000	27350	14750	21050	21168.34	23.15	0	-103571	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	134838	241.95	1.89	12	0.56	87.00	11114.00	25000	20240718	-15.80	14290	20231120	47.31	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
20	20241127	140444	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	100	2	0.48	62589691100	2953847	37.36	21050	21400	21000	27350	14750	21050	21189.47	23.15	0	-43504	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	135479	243.10	1.90	12	0.46	87.00	11114.00	25000	20240718	-15.40	14290	20231120	48.01	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
21	20241127	130441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	150	2	0.71	52192582750	2460569	31.12	21050	21400	21000	27350	14750	21050	21211.95	23.15	0	46114	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	135799	243.68	1.91	12	0.38	87.00	11114.00	25000	20240718	-15.20	14290	20231120	48.36	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	14300	48.25	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
22	20241127	120445	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	150	2	0.71	48209858800	2272470	28.74	21050	21400	21000	27350	14750	21050	21215.14	23.15	0	76016	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	135799	243.68	1.91	12	0.35	87.00	11114.00	25000	20240718	-15.20	14290	20231120	48.36	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	14300	48.25	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
23	20241127	110445	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	50	2	0.24	41550981250	1957867	24.76	21050	21400	21000	27350	14750	21050	21223.06	23.15	0	63411	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	135158	242.53	1.90	12	0.31	87.00	11114.00	25000	20240718	-15.60	14290	20231120	47.66	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
24	20241127	100444	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	250	2	1.19	29216414250	1375637	17.40	21050	21400	21000	27350	14750	21050	21239.21	23.15	0	222	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	136440	244.83	1.92	12	0.21	87.00	11114.00	25000	20240718	-14.80	14290	20231120	49.06	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	14300	48.95	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
25	20241127	090442	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	150	2	0.71	3793859900	179758	2.27	21050	21250	21000	27350	14750	21050	21107.11	23.15	0	13257	22350	21700	21350	20700	20350	21525	20525	32028	6300	5000	15990	50	1	640561146	135799	243.68	1.91	12	0.03	87.00	11114.00	25000	20240718	-15.20	14290	20231120	48.36	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	14300	48.25	20240125	1.54	N	034020	5000	32028 억	148267703	N	N	983	N	N
26	20241126	160441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	-1100	5	-4.97	167102752100	7828836	106.72	22000	22000	21000	28750	15550	22150	21343.72	23.45	0	-2003697	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	134838	241.95	1.89	12	1.22	87.00	11114.00	25000	20240718	-15.80	14290	20231120	47.31	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	983	N	N
27	20241126	150441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	-1000	5	-4.51	155580246200	7281863	99.26	22000	22000	21000	28750	15550	22150	21363.51	23.45	0	-1781756	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	135479	243.10	1.90	12	1.14	87.00	11114.00	25000	20240718	-15.40	14290	20231120	48.01	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	14300	47.90	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
28	20241126	140441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	-1050	5	-4.74	140642110750	6573601	89.61	22000	22000	21000	28750	15550	22150	21392.93	23.45	0	-1548016	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	135158	242.53	1.90	12	1.03	87.00	11114.00	25000	20240718	-15.60	14290	20231120	47.66	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	14300	47.55	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
29	20241126	130439	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	-950	5	-4.29	116626428450	5434480	74.08	22000	22000	21150	28750	15550	22150	21458.18	23.45	0	-1177455	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	135799	243.68	1.91	12	0.85	87.00	11114.00	25000	20240718	-15.20	14290	20231120	48.36	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	14300	48.25	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
30	20241126	120444	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	-850	5	-3.84	102014744550	4746613	64.70	22000	22000	21250	28750	15550	22150	21489.63	23.45	0	-941177	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	136440	244.83	1.92	12	0.74	87.00	11114.00	25000	20240718	-14.80	14290	20231120	49.06	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	14300	48.95	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
31	20241126	110447	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21500	-650	5	-2.93	89328091700	4153310	56.62	22000	22000	21250	28750	15550	22150	21504.91	23.45	0	-897139	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	137721	247.13	1.93	12	0.65	87.00	11114.00	25000	20240718	-14.00	14290	20231120	50.45	25000	-14.00	20240718	14300	50.35	20240125	25000	-14.00	20240718	14300	50.35	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
32	20241126	100446	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	-850	5	-3.84	75915150850	3527852	48.09	22000	22000	21250	28750	15550	22150	21515.59	23.45	0	-913726	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	136440	244.83	1.92	12	0.55	87.00	11114.00	25000	20240718	-14.80	14290	20231120	49.06	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	14300	48.95	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
33	20241126	090442	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21800	-350	5	-1.58	12987083600	593539	8.09	22000	22000	21700	28750	15550	22150	21872.39	23.45	0	-139168	22716	22432	22216	21932	21716	22325	21825	32028	6600	5000	16830	50	1	640561146	139642	250.57	1.96	12	0.09	87.00	11114.00	25000	20240718	-12.80	14290	20231120	52.55	25000	-12.80	20240718	14300	52.45	20240125	25000	-12.80	20240718	14300	52.45	20240125	1.66	N	034020	5000	32028 억	150190997	N	N	5042	N	N
34	20241125	160433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22150	50	2	0.23	160391859100	7213396	45.34	22350	22500	22000	28700	15500	22100	22235.35	23.48	0	-379681	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	141884	254.60	1.99	12	1.13	87.00	11114.00	25000	20240718	-11.40	14290	20231120	55.00	25000	-11.40	20240718	14300	54.90	20240125	25000	-11.40	20240718	14300	54.90	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	5042	N	N
35	20241125	150440	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22200	100	2	0.45	140128968300	6299913	39.60	22350	22500	22000	28700	15500	22100	22243.01	23.48	0	-51402	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	142205	255.17	2.00	12	0.98	87.00	11114.00	25000	20240718	-11.20	14290	20231120	55.35	25000	-11.20	20240718	14300	55.24	20240125	25000	-11.20	20240718	14300	55.24	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
36	20241125	140441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22300	200	2	0.90	125251088550	5630563	35.39	22350	22500	22000	28700	15500	22100	22244.87	23.48	0	-124879	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	142845	256.32	2.01	12	0.88	87.00	11114.00	25000	20240718	-10.80	14290	20231120	56.05	25000	-10.80	20240718	14300	55.94	20240125	25000	-10.80	20240718	14300	55.94	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
37	20241125	130436	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22400	300	2	1.36	114237878200	5137630	32.29	22350	22500	22000	28700	15500	22100	22235.53	23.48	0	-164165	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	143486	257.47	2.02	12	0.80	87.00	11114.00	25000	20240718	-10.40	14290	20231120	56.75	25000	-10.40	20240718	14300	56.64	20240125	25000	-10.40	20240718	14300	56.64	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
38	20241125	120441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22300	200	2	0.90	88612461250	3992508	25.09	22350	22450	22000	28700	15500	22100	22194.69	23.48	0	-301347	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	142845	256.32	2.01	12	0.62	87.00	11114.00	25000	20240718	-10.80	14290	20231120	56.05	25000	-10.80	20240718	14300	55.94	20240125	25000	-10.80	20240718	14300	55.94	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
39	20241125	110438	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	0	3	0.00	77202001850	3477871	21.86	22350	22450	22000	28700	15500	22100	22198.07	23.48	0	-409582	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	141564	254.02	1.99	12	0.54	87.00	11114.00	25000	20240718	-11.60	14290	20231120	54.65	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	14300	54.55	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
40	20241125	100433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22200	100	2	0.45	61836514050	2784492	17.50	22350	22450	22000	28700	15500	22100	22207.48	23.48	0	-366049	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	142205	255.17	2.00	12	0.43	87.00	11114.00	25000	20240718	-11.20	14290	20231120	55.35	25000	-11.20	20240718	14300	55.24	20240125	25000	-11.20	20240718	14300	55.24	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
41	20241125	090434	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	0	3	0.00	19663000400	884068	5.56	22350	22400	22000	28700	15500	22100	22241.56	23.48	0	-178903	23533	22816	22033	21316	20533	23175	21675	32028	6600	5000	16790	50	1	640561146	141564	254.02	1.99	12	0.14	87.00	11114.00	25000	20240718	-11.60	14290	20231120	54.65	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	14300	54.55	20240125	1.66	N	034020	5000	32028 억	150403522	N	N	539	N	N
42	20241122	160415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	1200	2	5.74	349209708500	15750128	262.73	21300	22750	21250	27150	14650	20900	22172.09	22.84	-58500	3179779	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	141564	254.02	1.99	12	2.46	87.00	11114.00	25000	20240718	-11.60	14290	20231120	54.65	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	14300	54.55	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	539	N	N
43	20241122	150415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22050	1150	2	5.50	336037195100	15153396	252.77	21300	22750	21250	27150	14650	20900	22175.75	22.84	-58500	3047948	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	141244	253.45	1.98	12	2.37	87.00	11114.00	25000	20240718	-11.80	14290	20231120	54.30	25000	-11.80	20240718	14300	54.20	20240125	25000	-11.80	20240718	14300	54.20	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
44	20241122	140419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	1200	2	5.74	311252055950	14029091	234.02	21300	22750	21250	27150	14650	20900	22186.24	22.84	-58500	2900262	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	141564	254.02	1.99	12	2.19	87.00	11114.00	25000	20240718	-11.60	14290	20231120	54.65	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	14300	54.55	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
45	20241122	130418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	1200	2	5.74	290345302850	13086263	218.29	21300	22750	21250	27150	14650	20900	22187.08	22.84	-58500	2836440	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	141564	254.02	1.99	12	2.04	87.00	11114.00	25000	20240718	-11.60	14290	20231120	54.65	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	14300	54.55	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
46	20241122	120419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22000	1100	2	5.26	274853128800	12385234	206.60	21300	22750	21250	27150	14650	20900	22192.06	22.84	-58500	2785855	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	140923	252.87	1.98	12	1.93	87.00	11114.00	25000	20240718	-12.00	14290	20231120	53.95	25000	-12.00	20240718	14300	53.85	20240125	25000	-12.00	20240718	14300	53.85	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
47	20241122	110417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22250	1350	2	6.46	239839207800	10799378	180.14	21300	22750	21250	27150	14650	20900	22208.68	22.84	-58500	2418995	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	142525	255.75	2.00	12	1.69	87.00	11114.00	25000	20240718	-11.00	14290	20231120	55.70	25000	-11.00	20240718	14300	55.59	20240125	25000	-11.00	20240718	14300	55.59	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
48	20241122	100423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22450	1550	2	7.42	182536988600	8231145	137.30	21300	22750	21250	27150	14650	20900	22176.46	22.84	-58500	1815190	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	143806	258.05	2.02	12	1.28	87.00	11114.00	25000	20240718	-10.20	14290	20231120	57.10	25000	-10.20	20240718	14300	56.99	20240125	25000	-10.20	20240718	14300	56.99	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
49	20241122	090418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	650	2	3.11	19181285200	889134	14.83	21300	21850	21250	27150	14650	20900	21573.39	22.84	-58500	184661	22266	21582	21216	20532	20166	21400	20350	32028	6250	5000	15880	50	1	640561146	138041	247.70	1.94	12	0.14	87.00	11114.00	25000	20240718	-13.80	14290	20231120	50.80	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	14300	50.70	20240125	1.64	N	034020	5000	32028 억	146307400	N	N	848	N	N
50	20241121	160416	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-800	5	-3.69	125487430850	5925820	99.24	21650	21900	20850	28200	15200	21700	21176.35	22.91	0	-333264	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	133877	240.23	1.88	12	0.93	87.00	11114.00	25000	20240718	-16.40	13800	20231114	51.45	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	14300	46.15	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	848	N	N
51	20241121	150424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-800	5	-3.69	114861981900	5417805	90.73	21650	21900	20850	28200	15200	21700	21200.33	22.91	0	-365665	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	133877	240.23	1.88	12	0.85	87.00	11114.00	25000	20240718	-16.40	13800	20231114	51.45	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	14300	46.15	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
52	20241121	140424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	-700	5	-3.23	100280742650	4722324	79.09	21650	21900	20850	28200	15200	21700	21234.92	22.91	0	-354062	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	134518	241.38	1.89	12	0.74	87.00	11114.00	25000	20240718	-16.00	13800	20231114	52.17	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	14300	46.85	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
53	20241121	130420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	-500	5	-2.30	83470341100	3920863	65.66	21650	21900	20950	28200	15200	21700	21288.19	22.91	0	-334520	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	135799	243.68	1.91	12	0.61	87.00	11114.00	25000	20240718	-15.20	13800	20231114	53.62	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	14300	48.25	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
54	20241121	120420	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	-650	5	-3.00	67369742800	3155484	52.85	21650	21900	21050	28200	15200	21700	21349.44	22.91	0	-381577	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	134838	241.95	1.89	12	0.49	87.00	11114.00	25000	20240718	-15.80	13800	20231114	52.54	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	14300	47.20	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
55	20241121	110419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	-400	5	-1.84	51100112200	2385880	39.96	21650	21900	21150	28200	15200	21700	21417.07	22.91	0	-274340	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	136440	244.83	1.92	12	0.37	87.00	11114.00	25000	20240718	-14.80	13800	20231114	54.35	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	14300	48.95	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
56	20241121	100423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21350	-350	5	-1.61	37203044450	1731941	29.01	21650	21900	21250	28200	15200	21700	21479.85	22.91	0	-99445	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	136760	245.40	1.92	12	0.27	87.00	11114.00	25000	20240718	-14.60	13800	20231114	54.71	25000	-14.60	20240718	14300	49.30	20240125	25000	-14.60	20240718	14300	49.30	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
57	20241121	090421	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	50	2	0.23	3407710500	157396	2.64	21650	21750	21550	28200	15200	21700	21648.76	22.91	0	-27809	22700	22200	21900	21400	21100	22050	21250	32028	6500	5000	16490	50	1	640561146	139322	250.00	1.96	12	0.02	87.00	11114.00	25000	20240718	-13.00	13800	20231114	57.61	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	14300	52.10	20240125	1.61	N	034020	5000	32028 억	146721931	N	N	2697	N	N
58	20241120	160418	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21700	-700	5	-3.12	129246570300	5905616	45.75	22350	22400	21600	29100	15700	22400	21886.12	23.04	0	-951613	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	139002	249.43	1.95	12	0.92	87.00	11114.00	25000	20240718	-13.20	13680	20231113	58.63	25000	-13.20	20240718	14300	51.75	20240125	25000	-13.20	20240718	14290	51.85	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	2696	N	N
59	20241120	150424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21700	-700	5	-3.12	120708785850	5512322	42.70	22350	22400	21600	29100	15700	22400	21897.99	23.04	0	-911818	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	139002	249.43	1.95	12	0.86	87.00	11114.00	25000	20240718	-13.20	13680	20231113	58.63	25000	-13.20	20240718	14300	51.75	20240125	25000	-13.20	20240718	14290	51.85	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
60	20241120	140424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21900	-500	5	-2.23	108445406700	4950343	38.35	22350	22400	21600	29100	15700	22400	21906.64	23.04	0	-877435	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	140283	251.72	1.97	12	0.77	87.00	11114.00	25000	20240718	-12.40	13680	20231113	60.09	25000	-12.40	20240718	14300	53.15	20240125	25000	-12.40	20240718	14290	53.25	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
61	20241120	130425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21650	-750	5	-3.35	100621924850	4591596	35.57	22350	22400	21600	29100	15700	22400	21914.36	23.04	0	-858964	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	138681	248.85	1.95	12	0.72	87.00	11114.00	25000	20240718	-13.40	13680	20231113	58.26	25000	-13.40	20240718	14300	51.40	20240125	25000	-13.40	20240718	14290	51.50	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
62	20241120	120425	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	-650	5	-2.90	88460597800	4030858	31.22	22350	22400	21600	29100	15700	22400	21945.84	23.04	0	-648801	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	139322	250.00	1.96	12	0.63	87.00	11114.00	25000	20240718	-13.00	13680	20231113	58.99	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	14290	52.20	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
63	20241120	110424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	-650	5	-2.90	79322081200	3611480	27.98	22350	22400	21600	29100	15700	22400	21963.86	23.04	0	-515942	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	139322	250.00	1.96	12	0.56	87.00	11114.00	25000	20240718	-13.00	13680	20231113	58.99	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	14290	52.20	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
64	20241120	100423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21950	-450	5	-2.01	67435307050	3066405	23.75	22350	22400	21600	29100	15700	22400	21991.64	23.04	0	-458554	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	140603	252.30	1.97	12	0.48	87.00	11114.00	25000	20240718	-12.20	13680	20231113	60.45	25000	-12.20	20240718	14300	53.50	20240125	25000	-12.20	20240718	14290	53.60	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
65	20241120	090423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	-300	5	-1.34	12533734850	565036	4.38	22350	22350	22000	29100	15700	22400	22182.16	23.04	0	-206993	23366	22882	22316	21832	21266	23125	22075	32028	6700	5000	17020	50	1	640561146	141564	254.02	1.99	12	0.09	87.00	11114.00	25000	20240718	-11.60	13680	20231113	61.55	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	14290	54.65	20231120	1.59	N	034020	5000	32028 억	147577946	N	N	553	N	N
66	20241119	160405	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22400	850	2	3.94	282795539400	12699569	163.38	21950	22800	21750	28000	15100	21550	22268.05	22.86	0	1131369	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	143486	257.47	2.02	12	1.98	87.00	11114.00	25000	20240718	-10.40	13680	20231113	63.74	25000	-10.40	20240718	14300	56.64	20240125	25000	-10.40	20240718	14290	56.75	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	553	N	N
67	20241119	150409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22450	900	2	4.18	268472873600	12060151	155.16	21950	22800	21750	28000	15100	21550	22261.22	22.86	0	1148355	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	143806	258.05	2.02	12	1.88	87.00	11114.00	25000	20240718	-10.20	13680	20231113	64.11	25000	-10.20	20240718	14300	56.99	20240125	25000	-10.20	20240718	14290	57.10	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
68	20241119	140407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22500	950	2	4.41	231616777550	10416285	134.01	21950	22800	21750	28000	15100	21550	22236.10	22.86	0	1042801	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	144126	258.62	2.02	12	1.63	87.00	11114.00	25000	20240718	-10.00	13680	20231113	64.47	25000	-10.00	20240718	14300	57.34	20240125	25000	-10.00	20240718	14290	57.45	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
69	20241119	130408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22200	650	2	3.02	138017085850	6258919	80.52	21950	22350	21750	28000	15100	21550	22051.35	22.86	0	388058	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	142205	255.17	2.00	12	0.98	87.00	11114.00	25000	20240718	-11.20	13680	20231113	62.28	25000	-11.20	20240718	14300	55.24	20240125	25000	-11.20	20240718	14290	55.35	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
70	20241119	120406	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22050	500	2	2.32	115240947900	5231437	67.30	21950	22350	21750	28000	15100	21550	22028.65	22.86	0	22992	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	141244	253.45	1.98	12	0.82	87.00	11114.00	25000	20240718	-11.80	13680	20231113	61.18	25000	-11.80	20240718	14300	54.20	20240125	25000	-11.80	20240718	14290	54.30	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
71	20241119	110410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22000	450	2	2.09	102307225600	4644956	59.76	21950	22350	21750	28000	15100	21550	22025.56	22.86	0	-34748	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	140923	252.87	1.98	12	0.73	87.00	11114.00	25000	20240718	-12.00	13680	20231113	60.82	25000	-12.00	20240718	14300	53.85	20240125	25000	-12.00	20240718	14290	53.95	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
72	20241119	100419	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22000	450	2	2.09	75595927700	3433729	44.18	21950	22350	21750	28000	15100	21550	22015.84	22.86	0	-71642	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	140923	252.87	1.98	12	0.54	87.00	11114.00	25000	20240718	-12.00	13680	20231113	60.82	25000	-12.00	20240718	14300	53.85	20240125	25000	-12.00	20240718	14290	53.95	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
73	20241119	090417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22250	700	2	3.25	25062065500	1135668	14.61	21950	22250	21900	28000	15100	21550	22068.63	22.86	0	180418	22516	22032	21666	21182	20816	21975	21125	32028	6450	5000	16370	50	1	640561146	142525	255.75	2.00	12	0.18	87.00	11114.00	25000	20240718	-11.00	13680	20231113	62.65	25000	-11.00	20240718	14300	55.59	20240125	25000	-11.00	20240718	14290	55.70	20231120	1.58	N	034020	5000	32028 억	146412266	N	N	2182	N	N
74	20241118	160406	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	-300	5	-1.37	166326826350	7660021	71.52	21550	22150	21300	28400	15300	21850	21713.82	22.91	0	-375205	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	138041	247.70	1.94	12	1.20	87.00	11114.00	25000	20240718	-13.80	13680	20231113	57.53	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	14290	50.80	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	2181	N	N
75	20241118	150408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21650	-200	5	-0.92	154149047250	7095685	66.25	21550	22150	21300	28400	15300	21850	21724.29	22.91	0	-424817	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	138681	248.85	1.95	12	1.11	87.00	11114.00	25000	20240718	-13.40	13680	20231113	58.26	25000	-13.40	20240718	14300	51.40	20240125	25000	-13.40	20240718	14290	51.50	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
76	20241118	140410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	-300	5	-1.37	138972522150	6392704	59.69	21550	22150	21300	28400	15300	21850	21739.20	22.91	0	-366264	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	138041	247.70	1.94	12	1.00	87.00	11114.00	25000	20240718	-13.80	13680	20231113	57.53	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	14290	50.80	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
77	20241118	130407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	-300	5	-1.37	114462808900	5249429	49.02	21550	22150	21500	28400	15300	21850	21804.79	22.91	0	-244291	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	138041	247.70	1.94	12	0.82	87.00	11114.00	25000	20240718	-13.80	13680	20231113	57.53	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	14290	50.80	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
78	20241118	120410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	-100	5	-0.46	93067811750	4258796	39.77	21550	22150	21500	28400	15300	21850	21853.08	22.91	0	-47824	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	139322	250.00	1.96	12	0.66	87.00	11114.00	25000	20240718	-13.00	13680	20231113	58.99	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	14290	52.20	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
79	20241118	110409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21800	-50	5	-0.23	78580896750	3595953	33.58	21550	22150	21500	28400	15300	21850	21852.59	22.91	0	-18846	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	139642	250.57	1.96	12	0.56	87.00	11114.00	25000	20240718	-12.80	13680	20231113	59.36	25000	-12.80	20240718	14300	52.45	20240125	25000	-12.80	20240718	14290	52.55	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
80	20241118	100407	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21900	50	2	0.23	62554549850	2860443	26.71	21550	22150	21500	28400	15300	21850	21868.85	22.91	0	18529	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	140283	251.72	1.97	12	0.45	87.00	11114.00	25000	20240718	-12.40	13680	20231113	60.09	25000	-12.40	20240718	14300	53.15	20240125	25000	-12.40	20240718	14290	53.25	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
81	20241118	090404	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21950	100	2	0.46	8753433200	404101	3.77	21550	22000	21500	28400	15300	21850	21660.39	22.91	0	13700	23116	22482	21866	21232	20616	22175	20925	32028	6550	5000	16600	50	1	640561146	140603	252.30	1.97	12	0.06	87.00	11114.00	25000	20240718	-12.20	13680	20231113	60.45	25000	-12.20	20240718	14300	53.50	20240125	25000	-12.20	20240718	14290	53.60	20231120	1.61	N	034020	5000	32028 억	146774629	N	N	1586	N	N
82	20241115	160417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21850	-600	5	-2.67	231591278850	10620098	61.41	22400	22500	21250	29150	15750	22450	21804.95	23.04	0	-953237	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	139963	251.15	1.97	12	1.66	87.00	11114.00	25000	20240718	-12.60	13680	20231113	59.72	25000	-12.60	20240718	14300	52.80	20240125	25000	-12.60	20240718	14290	52.90	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	1586	N	N
83	20241115	150427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21900	-550	5	-2.45	219519606650	10067197	58.22	22400	22500	21250	29150	15750	22450	21803.47	23.04	0	-951074	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	140283	251.72	1.97	12	1.57	87.00	11114.00	25000	20240718	-12.40	13680	20231113	60.09	25000	-12.40	20240718	14300	53.15	20240125	25000	-12.40	20240718	14290	53.25	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
84	20241115	140423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21650	-800	5	-3.56	195358474600	8957076	51.80	22400	22500	21250	29150	15750	22450	21808.33	23.04	0	-1066708	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	138681	248.85	1.95	12	1.40	87.00	11114.00	25000	20240718	-13.40	13680	20231113	58.26	25000	-13.40	20240718	14300	51.40	20240125	25000	-13.40	20240718	14290	51.50	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
85	20241115	130423	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21700	-750	5	-3.34	185748250050	8513584	49.23	22400	22500	21250	29150	15750	22450	21815.59	23.04	0	-1076698	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	139002	249.43	1.95	12	1.33	87.00	11114.00	25000	20240718	-13.20	13680	20231113	58.63	25000	-13.20	20240718	14300	51.75	20240125	25000	-13.20	20240718	14290	51.85	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
86	20241115	120424	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21800	-650	5	-2.90	166877352850	7643676	44.20	22400	22500	21250	29150	15750	22450	21829.60	23.04	0	-1111360	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	139642	250.57	1.96	12	1.19	87.00	11114.00	25000	20240718	-12.80	13680	20231113	59.36	25000	-12.80	20240718	14300	52.45	20240125	25000	-12.80	20240718	14290	52.55	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
87	20241115	110415	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	-900	5	-4.01	127371857500	5809721	33.60	22400	22500	21500	29150	15750	22450	21921.13	23.04	0	-839242	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	138041	247.70	1.94	12	0.91	87.00	11114.00	25000	20240718	-13.80	13680	20231113	57.53	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	14290	50.80	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
88	20241115	100417	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21800	-650	5	-2.90	94704629050	4300540	24.87	22400	22500	21550	29150	15750	22450	22018.50	23.04	0	-249880	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	139642	250.57	1.96	12	0.67	87.00	11114.00	25000	20240718	-12.80	13680	20231113	59.36	25000	-12.80	20240718	14300	52.45	20240125	25000	-12.80	20240718	14290	52.55	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
89	20241115	090435	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22150	-300	5	-1.34	20303524800	909057	5.26	22400	22500	22100	29150	15750	22450	22330.69	23.04	0	-26196	23450	22950	21950	21450	20450	23200	21700	32028	6700	5000	17060	50	1	640561146	141884	254.60	1.99	12	0.14	87.00	11114.00	25000	20240718	-11.40	13680	20231113	61.92	25000	-11.40	20240718	14300	54.90	20240125	25000	-11.40	20240718	14290	55.00	20231120	1.61	N	034020	5000	32028 억	147556822	N	N	665	N	N
90	20241114	160412	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22400	1650	2	7.95	338038388450	15492185	195.81	21200	22400	20950	26950	14550	20750	21819.99	22.52	0	2650705	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	143486	257.47	2.02	12	2.42	87.00	11114.00	25000	20240718	-10.40	13680	20231113	63.74	25000	-10.40	20240718	14300	56.64	20240125	25000	-10.40	20240718	13800	62.32	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
91	20241114	150414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	22100	1350	2	6.51	265829734500	12241176	154.72	21200	22150	20950	26950	14550	20750	21716.10	22.52	0	2503904	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	141564	254.02	1.99	12	1.91	87.00	11114.00	25000	20240718	-11.60	13680	20231113	61.55	25000	-11.60	20240718	14300	54.55	20240125	25000	-11.60	20240718	13800	60.14	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
92	20241114	140410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21850	1100	2	5.30	190734721650	8819690	111.47	21200	21950	20950	26950	14550	20750	21626.10	22.52	0	1503673	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	139963	251.15	1.97	12	1.38	87.00	11114.00	25000	20240718	-12.60	13680	20231113	59.72	25000	-12.60	20240718	14300	52.80	20240125	25000	-12.60	20240718	13800	58.33	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
93	20241114	130411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21650	900	2	4.34	165531256150	7662927	96.85	21200	21950	20950	26950	14550	20750	21601.67	22.52	0	1384003	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	138681	248.85	1.95	12	1.20	87.00	11114.00	25000	20240718	-13.40	13680	20231113	58.26	25000	-13.40	20240718	14300	51.40	20240125	25000	-13.40	20240718	13800	56.88	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
94	20241114	120411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21750	1000	2	4.82	146453123150	6784328	85.75	21200	21950	20950	26950	14550	20750	21587.09	22.52	0	1348166	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	139322	250.00	1.96	12	1.06	87.00	11114.00	25000	20240718	-13.00	13680	20231113	58.99	25000	-13.00	20240718	14300	52.10	20240125	25000	-13.00	20240718	13800	57.61	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
95	20241114	110414	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21850	1100	2	5.30	93762573100	4364644	55.16	21200	21850	20950	26950	14550	20750	21482.45	22.52	0	989111	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	139963	251.15	1.97	12	0.68	87.00	11114.00	25000	20240718	-12.60	13680	20231113	59.72	25000	-12.60	20240718	14300	52.80	20240125	25000	-12.60	20240718	13800	58.33	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
96	20241114	100427	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	250	2	1.20	8206246550	388585	4.91	21200	21250	20950	26950	14550	20750	21119.14	22.52	0	-31311	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	134518	241.38	1.89	12	0.06	87.00	11114.00	25000	20240718	-16.00	13680	20231113	53.51	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13800	52.17	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
97	20241114	090408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	0	3	0.00	0	0	0.00	0	0	0	26950	14550	20750	0.00	22.52	0	0	22083	21416	20983	20316	19883	21200	20100	32028	6200	5000	15770	50	1	640561146	132916	238.51	1.87	12	0.00	87.00	11114.00	25000	20240718	-17.00	13680	20231113	51.68	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	13800	50.36	20231114	1.64	N	034020	5000	32028 억	144244487	N	N	2623	N	N
98	20241112	160400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	-50	5	-0.24	116601560400	5553437	81.59	20700	21400	20600	27150	14650	20900	20996.93	22.61	0	-211155	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	133557	239.66	1.88	12	0.87	87.00	11114.00	25000	20240718	-16.60	13680	20231113	52.41	25000	-16.60	20240718	14300	45.80	20240125	25000	-16.60	20240718	13680	52.41	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	3653	N	N
99	20241112	150403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	100	2	0.48	108560141450	5168634	75.94	20700	21400	20600	27150	14650	20900	21003.73	22.61	0	-201528	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	134518	241.38	1.89	12	0.81	87.00	11114.00	25000	20240718	-16.00	13680	20231113	53.51	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13680	53.51	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
100	20241112	140408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	100	2	0.48	92630750400	4409430	64.78	20700	21400	20600	27150	14650	20900	21007.52	22.61	0	-3722	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	134518	241.38	1.89	12	0.69	87.00	11114.00	25000	20240718	-16.00	13680	20231113	53.51	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13680	53.51	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
101	20241112	130403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	150	2	0.72	80155027950	3812914	56.02	20700	21400	20600	27150	14650	20900	21022.12	22.61	0	11663	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	134838	241.95	1.89	12	0.60	87.00	11114.00	25000	20240718	-15.80	13680	20231113	53.87	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	13680	53.87	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
102	20241112	120403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	200	2	0.96	71699484800	3410823	50.11	20700	21400	20600	27150	14650	20900	21021.32	22.61	0	18527	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	135158	242.53	1.90	12	0.53	87.00	11114.00	25000	20240718	-15.60	13680	20231113	54.24	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	13680	54.24	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
103	20241112	110403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	400	2	1.91	60643712050	2889875	42.46	20700	21400	20600	27150	14650	20900	20985.02	22.61	0	13527	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	136440	244.83	1.92	12	0.45	87.00	11114.00	25000	20240718	-14.80	13680	20231113	55.70	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13680	55.70	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
104	20241112	100402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	0	3	0.00	37628660450	1802461	26.48	20700	21150	20600	27150	14650	20900	20876.21	22.61	0	-11091	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	133877	240.23	1.88	12	0.28	87.00	11114.00	25000	20240718	-16.40	13680	20231113	52.78	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13680	52.78	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
105	20241112	090402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	0	3	0.00	5468599150	262849	3.86	20700	21000	20650	27150	14650	20900	20803.53	22.61	0	18064	22233	21566	21233	20566	20233	21400	20400	32028	6250	5000	15880	50	1	640561146	133877	240.23	1.88	12	0.04	87.00	11114.00	25000	20240718	-16.40	13680	20231113	52.78	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13680	52.78	20231113	1.65	N	034020	5000	32028 억	144840416	N	N	8739	N	N
106	20241111	160359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	-550	5	-2.56	143057069750	6697376	145.87	21300	21900	20900	27850	15050	21450	21361.72	22.56	0	-209870	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	133877	240.23	1.88	12	1.05	87.00	11114.00	25000	20240718	-16.40	13580	20231102	53.90	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13680	52.78	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	8739	N	N
107	20241111	150411	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	-450	5	-2.10	128423874150	5998561	130.65	21300	21900	21000	27850	15050	21450	21408.87	22.56	0	-353886	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	134518	241.38	1.89	12	0.94	87.00	11114.00	25000	20240718	-16.00	13580	20231102	54.64	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13680	53.51	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
108	20241111	140403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	-300	5	-1.40	116635964050	5440807	118.50	21300	21900	21000	27850	15050	21450	21437.17	22.56	0	-279915	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	135479	243.10	1.90	12	0.85	87.00	11114.00	25000	20240718	-15.40	13580	20231102	55.74	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	13680	54.61	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
109	20241111	130402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	-400	5	-1.86	107165930100	4992213	108.73	21300	21900	21000	27850	15050	21450	21466.74	22.56	0	-248360	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	134838	241.95	1.89	12	0.78	87.00	11114.00	25000	20240718	-15.80	13580	20231102	55.01	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	13680	53.87	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
110	20241111	120401	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21050	-400	5	-1.86	95095520400	4418501	96.24	21300	21900	21050	27850	15050	21450	21522.71	22.56	0	-247102	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	134838	241.95	1.89	12	0.69	87.00	11114.00	25000	20240718	-15.80	13580	20231102	55.01	25000	-15.80	20240718	14300	47.20	20240125	25000	-15.80	20240718	13680	53.87	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
111	20241111	110401	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21350	-100	5	-0.47	83291651650	3862957	84.14	21300	21900	21200	27850	15050	21450	21562.67	22.56	0	-211498	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	136760	245.40	1.92	12	0.60	87.00	11114.00	25000	20240718	-14.60	13580	20231102	57.22	25000	-14.60	20240718	14300	49.30	20240125	25000	-14.60	20240718	13680	56.07	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
112	20241111	100400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	-200	5	-0.93	67821537350	3137902	68.34	21300	21900	21250	27850	15050	21450	21615.54	22.56	0	-106934	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	136119	244.25	1.91	12	0.49	87.00	11114.00	25000	20240718	-15.00	13580	20231102	56.48	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	13680	55.34	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
113	20241111	090359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	100	2	0.47	15364106200	712439	15.52	21300	21850	21250	27850	15050	21450	21571.60	22.56	0	131099	22016	21732	21416	21132	20816	21875	21275	32028	6400	5000	16300	50	1	640561146	138041	247.70	1.94	12	0.11	87.00	11114.00	25000	20240718	-13.80	13580	20231102	58.69	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	13680	57.53	20231113	1.68	N	034020	5000	32028 억	144531007	N	N	6617	N	N
114	20241108	160357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21450	50	2	0.23	96204173150	4502204	48.34	21400	21700	21100	27800	15000	21400	21367.78	22.62	0	5648	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	137400	246.55	1.93	12	0.70	87.00	11114.00	25000	20240718	-14.20	13410	20231101	59.96	25000	-14.20	20240718	14300	50.00	20240125	25000	-14.20	20240718	13680	56.80	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	5588	N	N
115	20241108	150403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	-100	5	-0.47	87726325150	4105882	44.09	21400	21700	21100	27800	15000	21400	21365.78	22.62	0	-99558	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	136440	244.83	1.92	12	0.64	87.00	11114.00	25000	20240718	-14.80	13410	20231101	58.84	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13680	55.70	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
116	20241108	140400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21200	-200	5	-0.93	81141660350	3796366	40.76	21400	21700	21100	27800	15000	21400	21373.31	22.62	0	-126344	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	135799	243.68	1.91	12	0.59	87.00	11114.00	25000	20240718	-15.20	13410	20231101	58.09	25000	-15.20	20240718	14300	48.25	20240125	25000	-15.20	20240718	13680	54.97	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
117	20241108	130400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	-100	5	-0.47	68999320750	3224473	34.62	21400	21700	21100	27800	15000	21400	21398.62	22.62	0	-114173	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	136440	244.83	1.92	12	0.50	87.00	11114.00	25000	20240718	-14.80	13410	20231101	58.84	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13680	55.70	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
118	20241108	120401	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	-100	5	-0.47	63109550700	2947785	31.65	21400	21700	21100	27800	15000	21400	21409.23	22.62	0	-113528	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	136440	244.83	1.92	12	0.46	87.00	11114.00	25000	20240718	-14.80	13410	20231101	58.84	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13680	55.70	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
119	20241108	110402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21350	-50	5	-0.23	54957767050	2564980	27.54	21400	21700	21100	27800	15000	21400	21426.49	22.62	0	-134212	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	136760	245.40	1.92	12	0.40	87.00	11114.00	25000	20240718	-14.60	13410	20231101	59.21	25000	-14.60	20240718	14300	49.30	20240125	25000	-14.60	20240718	13680	56.07	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
120	20241108	100403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21500	100	2	0.47	39464887200	1839940	19.76	21400	21700	21100	27800	15000	21400	21449.77	22.62	0	-39253	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	137721	247.13	1.93	12	0.29	87.00	11114.00	25000	20240718	-14.00	13410	20231101	60.33	25000	-14.00	20240718	14300	50.35	20240125	25000	-14.00	20240718	13680	57.16	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
121	20241108	090357	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21150	-250	5	-1.17	5945194200	278826	2.99	21400	21450	21150	27800	15000	21400	21313.55	22.62	0	-32489	22400	21900	21200	20700	20000	22150	20950	32028	6400	5000	16260	50	1	640561146	135479	243.10	1.90	12	0.04	87.00	11114.00	25000	20240718	-15.40	13410	20231101	57.72	25000	-15.40	20240718	14300	47.90	20240125	25000	-15.40	20240718	13680	54.61	20231113	1.68	N	034020	5000	32028 억	144870487	N	N	13917	N	N
122	20241107	160356	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	500	2	2.39	195962729600	9248946	117.30	21200	21700	20500	27150	14650	20900	21187.11	22.76	0	-40345	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	137080	245.98	1.93	12	1.44	87.00	11114.00	25000	20240718	-14.40	13350	20231031	60.30	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	13680	56.43	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	13917	N	N
123	20241107	150358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21400	500	2	2.39	185454190650	8757295	111.06	21200	21700	20500	27150	14650	20900	21177.12	22.76	0	31236	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	137080	245.98	1.93	12	1.37	87.00	11114.00	25000	20240718	-14.40	13350	20231031	60.30	25000	-14.40	20240718	14300	49.65	20240125	25000	-14.40	20240718	13680	56.43	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
124	20241107	140400	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21550	650	2	3.11	154852720200	7334938	93.02	21200	21550	20500	27150	14650	20900	21111.67	22.76	0	273781	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	138041	247.70	1.94	12	1.15	87.00	11114.00	25000	20240718	-13.80	13350	20231031	61.42	25000	-13.80	20240718	14300	50.70	20240125	25000	-13.80	20240718	13680	57.53	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
125	20241107	130402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21250	350	2	1.67	127378213750	6050226	76.73	21200	21400	20500	27150	14650	20900	21053.47	22.76	0	-36486	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	136119	244.25	1.91	12	0.94	87.00	11114.00	25000	20240718	-15.00	13350	20231031	59.18	25000	-15.00	20240718	14300	48.60	20240125	25000	-15.00	20240718	13680	55.34	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
126	20241107	120358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21300	400	2	1.91	117038969700	5563887	70.56	21200	21400	20500	27150	14650	20900	21035.48	22.76	0	-24193	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	136440	244.83	1.92	12	0.87	87.00	11114.00	25000	20240718	-14.80	13350	20231031	59.55	25000	-14.80	20240718	14300	48.95	20240125	25000	-14.80	20240718	13680	55.70	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
127	20241107	110358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	200	2	0.96	92848962450	4428052	56.16	21200	21300	20500	27150	14650	20900	20968.36	22.76	0	-173525	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	135158	242.53	1.90	12	0.69	87.00	11114.00	25000	20240718	-15.60	13350	20231031	58.05	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	13680	54.24	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
128	20241107	100359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	-100	5	-0.48	55395209950	2655248	33.67	21200	21250	20500	27150	14650	20900	20862.53	22.76	0	-296667	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	133237	239.08	1.87	12	0.41	87.00	11114.00	25000	20240718	-16.80	13350	20231031	55.81	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	13680	52.05	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
129	20241107	090358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20950	50	2	0.24	13011442750	617081	7.83	21200	21250	20900	27150	14650	20900	21085.60	22.76	0	-152593	21533	21216	20833	20516	20133	21375	20675	32028	6250	5000	15880	50	1	640561146	134198	240.80	1.89	12	0.10	87.00	11114.00	25000	20240718	-16.20	13350	20231031	56.93	25000	-16.20	20240718	14300	46.50	20240125	25000	-16.20	20240718	13680	53.14	20231113	1.69	N	034020	5000	32028 억	145803334	N	N	48336	N	N
130	20241106	160401	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20900	500	2	2.45	160569128000	7692469	191.26	20450	21150	20450	26500	14300	20400	20873.43	22.78	0	262422	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	133877	240.23	1.88	12	1.20	87.00	11114.00	25000	20240718	-16.40	13350	20231031	56.55	25000	-16.40	20240718	14300	46.15	20240125	25000	-16.40	20240718	13680	52.78	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	48336	N	N
131	20241106	150410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20850	450	2	2.21	147529238450	7067244	175.71	20450	21150	20450	26500	14300	20400	20875.08	22.78	0	216547	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	133557	239.66	1.88	12	1.10	87.00	11114.00	25000	20240718	-16.60	13350	20231031	56.18	25000	-16.60	20240718	14300	45.80	20240125	25000	-16.60	20240718	13680	52.41	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
132	20241106	140408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	350	2	1.72	131240443400	6283391	156.22	20450	21150	20450	26500	14300	20400	20886.89	22.78	0	343790	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	132916	238.51	1.87	12	0.98	87.00	11114.00	25000	20240718	-17.00	13350	20231031	55.43	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	13680	51.68	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
133	20241106	130409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20750	350	2	1.72	111015275700	5314799	132.14	20450	21150	20450	26500	14300	20400	20887.97	22.78	0	397240	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	132916	238.51	1.87	12	0.83	87.00	11114.00	25000	20240718	-17.00	13350	20231031	55.43	25000	-17.00	20240718	14300	45.10	20240125	25000	-17.00	20240718	13680	51.68	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
134	20241106	120358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21000	600	2	2.94	92750524300	4436299	110.30	20450	21150	20450	26500	14300	20400	20907.20	22.78	0	449471	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	134518	241.38	1.89	12	0.69	87.00	11114.00	25000	20240718	-16.00	13350	20231031	57.30	25000	-16.00	20240718	14300	46.85	20240125	25000	-16.00	20240718	13680	53.51	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
135	20241106	110403	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	700	2	3.43	79055679300	3782728	94.05	20450	21150	20450	26500	14300	20400	20899.14	22.78	0	449870	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	135158	242.53	1.90	12	0.59	87.00	11114.00	25000	20240718	-15.60	13350	20231031	58.05	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	13680	54.24	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
136	20241106	100402	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	21100	700	2	3.43	61113918350	2928746	72.82	20450	21150	20450	26500	14300	20400	20866.95	22.78	0	394323	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	135158	242.53	1.90	12	0.46	87.00	11114.00	25000	20240718	-15.60	13350	20231031	58.05	25000	-15.60	20240718	14300	47.55	20240125	25000	-15.60	20240718	13680	54.24	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
137	20241106	090401	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20800	400	2	1.96	11353388600	547332	13.61	20450	21000	20450	26500	14300	20400	20743.24	22.78	0	147981	21006	20702	20246	19942	19486	20855	20095	32028	6100	5000	15500	50	1	640561146	133237	239.08	1.87	12	0.09	87.00	11114.00	25000	20240718	-16.80	13350	20231031	55.81	25000	-16.80	20240718	14300	45.45	20240125	25000	-16.80	20240718	13680	52.05	20231113	1.69	N	034020	5000	32028 억	145918437	N	N	10576	N	N
138	20241105	160351	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	400	2	2.00	80400785270	3980215	81.04	19930	20550	19790	26000	14000	20000	20200.47	22.75	0	152702	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	50	1	640561146	130674	234.48	1.84	12	0.62	87.00	11114.00	25000	20240718	-18.40	13350	20231031	52.81	25000	-18.40	20240718	14300	42.66	20240125	25000	-18.40	20240718	13680	49.12	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	10576	N	N
139	20241105	150359	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20400	400	2	2.00	73627149370	3648327	74.28	19930	20550	19790	26000	14000	20000	20181.62	22.75	0	152358	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	50	1	640561146	130674	234.48	1.84	12	0.57	87.00	11114.00	25000	20240718	-18.40	13350	20231031	52.81	25000	-18.40	20240718	14300	42.66	20240125	25000	-18.40	20240718	13680	49.12	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
140	20241105	140356	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20200	200	2	1.00	55161564420	2744458	55.88	19930	20450	19790	26000	14000	20000	20099.66	22.75	0	49088	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	50	1	640561146	129393	232.18	1.82	12	0.43	87.00	11114.00	25000	20240718	-19.20	13350	20231031	51.31	25000	-19.20	20240718	14300	41.26	20240125	25000	-19.20	20240718	13680	47.66	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
141	20241105	130358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20300	300	2	1.50	38589919120	1928296	39.26	19930	20300	19790	26000	14000	20000	20012.52	22.75	0	17720	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	50	1	640561146	130034	233.33	1.83	12	0.30	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13680	48.39	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
142	20241105	120356	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19960	-40	5	-0.20	29969244820	1499783	30.54	19930	20200	19790	26000	14000	20000	19982.26	22.75	0	-152572	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	10	1	640561146	127856	229.43	1.80	12	0.23	87.00	11114.00	25000	20240718	-20.16	13350	20231031	49.51	25000	-20.16	20240718	14300	39.58	20240125	25000	-20.16	20240718	13680	45.91	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
143	20241105	110349	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19970	-30	5	-0.15	25534550010	1277663	26.01	19930	20200	19790	26000	14000	20000	19985.23	22.75	0	-105840	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	10	1	640561146	127920	229.54	1.80	12	0.20	87.00	11114.00	25000	20240718	-20.12	13350	20231031	49.59	25000	-20.12	20240718	14300	39.65	20240125	25000	-20.12	20240718	13680	45.98	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
144	20241105	100355	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19950	-50	5	-0.25	18794302820	940332	19.14	19930	20200	19790	26000	14000	20000	19986.72	22.75	0	-58556	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	10	1	640561146	127792	229.31	1.80	12	0.15	87.00	11114.00	25000	20240718	-20.20	13350	20231031	49.44	25000	-20.20	20240718	14300	39.51	20240125	25000	-20.20	20240718	13680	45.83	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
145	20241105	090353	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19860	-140	5	-0.70	4148327100	208614	4.25	19930	19930	19790	26000	14000	20000	19878.80	22.75	0	-13279	20633	20316	19833	19516	19033	20075	19275	32028	6000	5000	15200	10	1	640561146	127215	228.28	1.79	12	0.03	87.00	11114.00	25000	20240718	-20.56	13350	20231031	48.76	25000	-20.56	20240718	14300	38.88	20240125	25000	-20.56	20240718	13680	45.18	20231113	1.68	N	034020	5000	32028 억	145704918	N	N	67098	N	N
146	20241104	160350	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	20	2	0.10	96768205160	4881534	84.90	20050	20150	19350	25950	13990	19980	19822.78	22.76	0	4781	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	50	1	640561146	128112	229.89	1.80	12	0.76	87.00	11114.00	25000	20240718	-20.00	13350	20231031	49.81	25000	-20.00	20240718	14300	39.86	20240125	25000	-20.00	20240718	13680	46.20	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	67098	N	N
147	20241104	150358	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19980	0	3	0.00	91061962960	4596212	79.94	20050	20150	19350	25950	13990	19980	19812.00	22.76	0	-68513	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	10	1	640561146	127984	229.66	1.80	12	0.72	87.00	11114.00	25000	20240718	-20.08	13350	20231031	49.66	25000	-20.08	20240718	14300	39.72	20240125	25000	-20.08	20240718	13680	46.05	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
148	20241104	140351	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19950	-30	5	-0.15	83512076690	4218175	73.36	20050	20150	19350	25950	13990	19980	19797.68	22.76	0	-124552	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	10	1	640561146	127792	229.31	1.80	12	0.66	87.00	11114.00	25000	20240718	-20.20	13350	20231031	49.44	25000	-20.20	20240718	14300	39.51	20240125	25000	-20.20	20240718	13680	45.83	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
149	20241104	130321	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20050	70	2	0.35	77163131800	3900309	67.84	20050	20150	19350	25950	13990	19980	19783.30	22.76	0	-150990	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	50	1	640561146	128433	230.46	1.80	12	0.61	87.00	11114.00	25000	20240718	-19.80	13350	20231031	50.19	25000	-19.80	20240718	14300	40.21	20240125	25000	-19.80	20240718	13680	46.56	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
150	20241104	120346	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	20	2	0.10	71733779250	3629143	63.12	20050	20150	19350	25950	13990	19980	19765.39	22.76	0	-165280	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	50	1	640561146	128112	229.89	1.80	12	0.57	87.00	11114.00	25000	20240718	-20.00	13350	20231031	49.81	25000	-20.00	20240718	14300	39.86	20240125	25000	-20.00	20240718	13680	46.20	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
151	20241104	110345	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19870	-110	5	-0.55	61483748930	3117855	54.23	20050	20100	19350	25950	13990	19980	19718.98	22.76	0	-206891	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	10	1	640561146	127279	228.39	1.79	12	0.49	87.00	11114.00	25000	20240718	-20.52	13350	20231031	48.84	25000	-20.52	20240718	14300	38.95	20240125	25000	-20.52	20240718	13680	45.25	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
152	20241104	100343	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19700	-280	5	-1.40	47919999290	2434606	42.34	20050	20100	19350	25950	13990	19980	19681.52	22.76	0	-250797	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	10	1	640561146	126191	226.44	1.77	12	0.38	87.00	11114.00	25000	20240718	-21.20	13350	20231031	47.57	25000	-21.20	20240718	14300	37.76	20240125	25000	-21.20	20240718	13680	44.01	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
153	20241104	090344	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19680	-300	5	-1.50	8779731800	441399	7.68	20050	20100	19660	25950	13990	19980	19888.44	22.76	0	-155476	21093	20536	20193	19636	19293	20365	19465	32028	5970	5000	15180	10	1	640561146	126062	226.21	1.77	12	0.07	87.00	11114.00	25000	20240718	-21.28	13350	20231031	47.42	25000	-21.28	20240718	14300	37.62	20240125	25000	-21.28	20240718	13680	43.86	20231113	1.65	N	034020	5000	32028 억	145790478	N	N	94064	N	N
154	20241101	160335	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19980	-70	5	-0.35	113285591750	5619583	40.11	20600	20750	19850	26050	14050	20050	20159.64	22.78	0	-291530	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	10	1	640561146	127984	229.66	1.80	12	0.88	87.00	11114.00	25000	20240718	-20.08	13350	20231031	49.66	25000	-20.08	20240718	14300	39.72	20240125	25000	-20.08	20240718	13410	48.99	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	94064	N	N
155	20241101	150344	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20000	-50	5	-0.25	105366621660	5223551	37.28	20600	20750	19850	26050	14050	20050	20171.83	22.78	0	-353737	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	50	1	640561146	128112	229.89	1.80	12	0.82	87.00	11114.00	25000	20240718	-20.00	13350	20231031	49.81	25000	-20.00	20240718	14300	39.86	20240125	25000	-20.00	20240718	13410	49.14	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N
156	20241101	140338	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20150	100	2	0.50	94684052570	4691356	33.48	20600	20750	19850	26050	14050	20050	20183.12	22.78	0	-426519	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	50	1	640561146	129073	231.61	1.81	12	0.73	87.00	11114.00	25000	20240718	-19.40	13350	20231031	50.94	25000	-19.40	20240718	14300	40.91	20240125	25000	-19.40	20240718	13410	50.26	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N
157	20241101	130410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20150	100	2	0.50	87279209320	4323460	30.86	20600	20750	19850	26050	14050	20050	20187.86	22.78	0	-473606	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	50	1	640561146	129073	231.61	1.81	12	0.67	87.00	11114.00	25000	20240718	-19.40	13350	20231031	50.94	25000	-19.40	20240718	14300	40.91	20240125	25000	-19.40	20240718	13410	50.26	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N
158	20241101	120410	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	50	2	0.25	79968535670	3960613	28.27	20600	20750	19850	26050	14050	20050	20191.52	22.78	0	-531224	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	50	1	640561146	128753	231.03	1.81	12	0.62	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13410	49.89	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N
159	20241101	110408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20100	50	2	0.25	72711526090	3597868	25.68	20600	20750	19850	26050	14050	20050	20210.33	22.78	0	-547853	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	50	1	640561146	128753	231.03	1.81	12	0.56	87.00	11114.00	25000	20240718	-19.60	13350	20231031	50.56	25000	-19.60	20240718	14300	40.56	20240125	25000	-19.60	20240718	13410	49.89	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N
160	20241101	100409	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	19910	-140	5	-0.70	58235033140	2872086	20.50	20600	20750	19850	26050	14050	20050	20277.48	22.78	0	-567282	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	10	1	640561146	127536	228.85	1.79	12	0.45	87.00	11114.00	25000	20240718	-20.36	13350	20231031	49.14	25000	-20.36	20240718	14300	39.23	20240125	25000	-20.36	20240718	13410	48.47	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N
161	20241101	090408	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	20300	250	2	1.25	21159286250	1032348	7.37	20600	20750	20200	26050	14050	20050	20503.29	22.78	0	-207679	21283	20666	20183	19566	19083	20425	19325	32028	6000	5000	15230	50	1	640561146	130034	233.33	1.83	12	0.16	87.00	11114.00	25000	20240718	-18.80	13350	20231031	52.06	25000	-18.80	20240718	14300	41.96	20240125	25000	-18.80	20240718	13410	51.38	20231101	1.68	N	034020	5000	32028 억	145930626	N	N	6239	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History