KissMeData/018880/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	60	2	0.83	5758175190	795421	231.43	7250	7290	7130	9340	5040	7190	7239.15	16.26	0	35222	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38701	190.79	1.73	12	0.15	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86784175	N	N	81	N	00	N
3	20231130	150341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	60	2	0.83	2749318270	380491	110.70	7250	7290	7130	9340	5040	7190	7225.71	16.26	0	14239	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38701	190.79	1.73	12	0.07	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
4	20231130	140340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	30	2	0.42	2089840560	289416	84.21	7250	7290	7130	9340	5040	7190	7220.89	16.26	0	20133	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38540	190.00	1.72	12	0.05	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
5	20231130	130339	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	40	2	0.56	1759456350	243656	70.89	7250	7290	7130	9340	5040	7190	7221.07	16.26	0	27093	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38594	190.26	1.73	12	0.05	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
6	20231130	120346	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	60	2	0.83	1508712930	209020	60.81	7250	7290	7130	9340	5040	7190	7218.03	16.26	0	29944	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38701	190.79	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
7	20231130	110342	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	80	2	1.11	1164964910	161730	47.06	7250	7290	7130	9340	5040	7190	7203.15	16.26	0	33200	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38807	191.32	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.52	6750	20231114	7.70	10170	-28.52	20230510	6750	7.70	20231114	10170	-28.52	20230510	6750	7.70	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
8	20231130	100338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	40	2	0.56	788274230	109793	31.94	7250	7250	7130	9340	5040	7190	7179.64	16.26	0	10235	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38594	190.26	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
9	20231130	090341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	-10	5	-0.14	80743470	11218	3.26	7250	7250	7160	9340	5040	7190	7197.67	16.26	0	-6341	7330	7260	7210	7140	7090	7235	7115	534	2150	100	5320	10	1	533800000	38327	188.95	1.71	12	0.00	38.00	4191.00	10170	20230510	-29.40	6750	20231114	6.37	10170	-29.40	20230510	6750	6.37	20231114	10170	-29.40	20230510	6750	6.37	20231114	0.17	N	018880	100	533 억		86784175	N	N	7653	N	00	N
10	20231129	160339	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-80	5	-1.10	2478296440	343182	83.37	7210	7280	7160	9450	5090	7270	7221.53	16.25	0	59773	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38380	189.21	1.72	12	0.06	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.17	N	018880	100	533 억		86747354	N	N	7653	N	00	N
11	20231129	150340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-70	5	-0.96	2263856840	313373	76.13	7210	7280	7160	9450	5090	7270	7224.16	16.25	0	63567	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38434	189.47	1.72	12	0.06	38.00	4191.00	10170	20230510	-29.20	6750	20231114	6.67	10170	-29.20	20230510	6750	6.67	20231114	10170	-29.20	20230510	6750	6.67	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
12	20231129	140339	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	-50	5	-0.69	1759570680	243405	59.13	7210	7280	7160	9450	5090	7270	7228.98	16.25	0	64392	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38540	190.00	1.72	12	0.05	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
13	20231129	130342	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	-40	5	-0.55	1509717510	208832	50.73	7210	7280	7160	9450	5090	7270	7229.34	16.25	0	58933	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38594	190.26	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
14	20231129	120341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	-10	5	-0.14	1331664520	184226	44.75	7210	7280	7160	9450	5090	7270	7228.43	16.25	0	58714	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38754	191.05	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.61	6750	20231114	7.56	10170	-28.61	20230510	6750	7.56	20231114	10170	-28.61	20230510	6750	7.56	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
15	20231129	110340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	-20	5	-0.28	1093412770	151415	36.78	7210	7280	7160	9450	5090	7270	7221.30	16.25	0	48928	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38701	190.79	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
16	20231129	100338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	-20	5	-0.28	838803690	116333	28.26	7210	7280	7160	9450	5090	7270	7210.37	16.25	0	45805	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38701	190.79	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
17	20231129	090337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-30	5	-0.41	115898790	16063	3.90	7210	7260	7210	9450	5090	7270	7215.26	16.25	0	2629	7423	7346	7283	7206	7143	7315	7175	534	2180	100	5370	10	1	533800000	38647	190.53	1.73	12	0.00	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86747354	N	N	0	N	00	N
18	20231128	160339	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	-10	5	-0.14	2991298080	411047	137.43	7350	7360	7220	9460	5100	7280	7277.28	16.26	0	-11007	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38807	191.32	1.73	12	0.08	38.00	4191.00	10170	20230510	-28.52	6750	20231114	7.70	10170	-28.52	20230510	6750	7.70	20231114	10170	-28.52	20230510	6750	7.70	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
19	20231128	150319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	10	2	0.14	2449989690	336706	112.57	7350	7360	7220	9460	5100	7280	7276.35	16.26	0	-14642	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38914	191.84	1.74	12	0.06	38.00	4191.00	10170	20230510	-28.32	6750	20231114	8.00	10170	-28.32	20230510	6750	8.00	20231114	10170	-28.32	20230510	6750	8.00	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
20	20231128	140337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	-20	5	-0.27	1935926240	266097	88.96	7350	7360	7220	9460	5100	7280	7275.27	16.26	0	-18269	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38754	191.05	1.73	12	0.05	38.00	4191.00	10170	20230510	-28.61	6750	20231114	7.56	10170	-28.61	20230510	6750	7.56	20231114	10170	-28.61	20230510	6750	7.56	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
21	20231128	130337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	-10	5	-0.14	1624814840	223291	74.65	7350	7360	7220	9460	5100	7280	7276.67	16.26	0	-12673	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38807	191.32	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.52	6750	20231114	7.70	10170	-28.52	20230510	6750	7.70	20231114	10170	-28.52	20230510	6750	7.70	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
22	20231128	120337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7280	0	3	0.00	1386643230	190539	63.70	7350	7360	7220	9460	5100	7280	7277.48	16.26	0	-6461	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38861	191.58	1.74	12	0.04	38.00	4191.00	10170	20230510	-28.42	6750	20231114	7.85	10170	-28.42	20230510	6750	7.85	20231114	10170	-28.42	20230510	6750	7.85	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
23	20231128	110337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	10	2	0.14	998850510	137334	45.91	7350	7360	7220	9460	5100	7280	7273.15	16.26	0	-19286	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38914	191.84	1.74	12	0.03	38.00	4191.00	10170	20230510	-28.32	6750	20231114	8.00	10170	-28.32	20230510	6750	8.00	20231114	10170	-28.32	20230510	6750	8.00	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
24	20231128	100337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-40	5	-0.55	628221490	86294	28.85	7350	7360	7230	9460	5100	7280	7280.01	16.26	0	-18355	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	38647	190.53	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
25	20231128	090336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	30	2	0.41	84603480	11530	3.85	7350	7360	7280	9460	5100	7280	7337.68	16.26	0	-179	7420	7350	7280	7210	7140	7385	7245	534	2180	100	5380	10	1	533800000	39021	192.37	1.74	12	0.00	38.00	4191.00	10170	20230510	-28.12	6750	20231114	8.30	10170	-28.12	20230510	6750	8.30	20231114	10170	-28.12	20230510	6750	8.30	20231114	0.17	N	018880	100	533 억		86805988	N	N	0	N	00	N
26	20231127	160338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7280	20	2	0.28	2161428670	297566	122.12	7260	7350	7210	9430	5090	7260	7263.69	16.27	34279	-3521	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38861	191.58	1.74	12	0.06	38.00	4191.00	10170	20230510	-28.42	6750	20231114	7.85	10170	-28.42	20230510	6750	7.85	20231114	10170	-28.42	20230510	6750	7.85	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
27	20231127	150336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	-30	5	-0.41	1786059030	245935	100.93	7260	7350	7210	9430	5090	7260	7262.32	16.27	34279	-9663	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38594	190.26	1.73	12	0.05	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
28	20231127	140338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-20	5	-0.28	1574665470	216725	88.95	7260	7350	7210	9430	5090	7260	7265.73	16.27	34279	-7023	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38647	190.53	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
29	20231127	130338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	-40	5	-0.55	1368377760	188205	77.24	7260	7350	7220	9430	5090	7260	7270.68	16.27	34279	-6775	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38540	190.00	1.72	12	0.04	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
30	20231127	120338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	-20	5	-0.28	1125405870	154619	63.46	7260	7350	7240	9430	5090	7260	7278.57	16.27	34279	-3642	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38647	190.53	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
31	20231127	110333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	0	3	0.00	866505600	118946	48.82	7260	7350	7240	9430	5090	7260	7284.87	16.27	34279	3021	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38754	191.05	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.61	6750	20231114	7.56	10170	-28.61	20230510	6750	7.56	20231114	10170	-28.61	20230510	6750	7.56	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
32	20231127	100333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	10	2	0.14	491640120	67390	27.66	7260	7350	7260	9430	5090	7260	7295.45	16.27	34279	2917	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	38807	191.32	1.73	12	0.01	38.00	4191.00	10170	20230510	-28.52	6750	20231114	7.70	10170	-28.52	20230510	6750	7.70	20231114	10170	-28.52	20230510	6750	7.70	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
33	20231127	090334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7330	70	2	0.96	52729280	7214	2.96	7260	7350	7260	9430	5090	7260	7309.30	16.27	34279	2539	7533	7396	7293	7156	7053	7465	7225	534	2170	100	5370	10	1	533800000	39128	192.89	1.75	12	0.00	38.00	4191.00	10170	20230510	-27.93	6750	20231114	8.59	10170	-27.93	20230510	6750	8.59	20231114	10170	-27.93	20230510	6750	8.59	20231114	0.17	N	018880	100	533 억		86826039	N	N	162	N	00	N
34	20231124	160330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	20	2	0.28	1767612840	243528	55.09	7190	7430	7190	9410	5070	7240	7258.35	16.27	-826	-82326	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38754	191.05	1.73	12	0.05	38.00	4191.00	10170	20230510	-28.61	6750	20231114	7.56	10170	-28.61	20230510	6750	7.56	20231114	10170	-28.61	20230510	6750	7.56	20231114	0.17	N	018880	100	533 억		86863394	N	N	162	N	00	N
35	20231124	150335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	-10	5	-0.14	1213178170	167046	37.79	7190	7430	7190	9410	5070	7240	7262.54	16.27	-826	-64990	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38594	190.26	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
36	20231124	140336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	0	3	0.00	872513070	119965	27.14	7190	7430	7190	9410	5070	7240	7273.06	16.27	-826	-51294	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38647	190.53	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
37	20231124	130333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	10	2	0.14	787928670	108283	24.50	7190	7430	7190	9410	5070	7240	7276.57	16.27	-826	-43641	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38701	190.79	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
38	20231124	120337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7260	20	2	0.28	663304380	91093	20.61	7190	7430	7190	9410	5070	7240	7281.62	16.27	-826	-37437	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38754	191.05	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.61	6750	20231114	7.56	10170	-28.61	20230510	6750	7.56	20231114	10170	-28.61	20230510	6750	7.56	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
39	20231124	110334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	30	2	0.41	569654670	78191	17.69	7190	7430	7190	9410	5070	7240	7285.43	16.27	-826	-30042	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38807	191.32	1.73	12	0.01	38.00	4191.00	10170	20230510	-28.52	6750	20231114	7.70	10170	-28.52	20230510	6750	7.70	20231114	10170	-28.52	20230510	6750	7.70	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
40	20231124	100332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7280	40	2	0.55	402585810	55227	12.49	7190	7430	7190	9410	5070	7240	7289.66	16.27	-826	-21555	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38861	191.58	1.74	12	0.01	38.00	4191.00	10170	20230510	-28.42	6750	20231114	7.85	10170	-28.42	20230510	6750	7.85	20231114	10170	-28.42	20230510	6750	7.85	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
41	20231124	090333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7250	10	2	0.14	89285460	12211	2.76	7190	7430	7190	9410	5070	7240	7311.89	16.27	-826	-1163	7326	7282	7216	7172	7106	7305	7195	534	2170	100	5350	10	1	533800000	38701	190.79	1.73	12	0.00	38.00	4191.00	10170	20230510	-28.71	6750	20231114	7.41	10170	-28.71	20230510	6750	7.41	20231114	10170	-28.71	20230510	6750	7.41	20231114	0.17	N	018880	100	533 억		86863394	N	N	1	N	00	N
42	20231123	160329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	10	2	0.14	3175145060	440096	173.70	7150	7260	7150	9390	5070	7230	7214.65	16.27	0	207	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38647	190.53	1.73	12	0.08	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86845433	N	N	1	N	00	N
43	20231123	150340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	10	2	0.14	2670437070	370395	146.19	7150	7260	7150	9390	5070	7230	7209.70	16.27	0	412	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38647	190.53	1.73	12	0.07	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
44	20231123	140336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	-20	5	-0.28	2104385710	292185	115.32	7150	7240	7150	9390	5070	7230	7202.24	16.27	0	-11906	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38487	189.74	1.72	12	0.05	38.00	4191.00	10170	20230510	-29.11	6750	20231114	6.81	10170	-29.11	20230510	6750	6.81	20231114	10170	-29.11	20230510	6750	6.81	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
45	20231123	130338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	-30	5	-0.41	1627016230	225901	89.16	7150	7240	7150	9390	5070	7230	7202.34	16.27	0	-13402	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38434	189.47	1.72	12	0.04	38.00	4191.00	10170	20230510	-29.20	6750	20231114	6.67	10170	-29.20	20230510	6750	6.67	20231114	10170	-29.20	20230510	6750	6.67	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
46	20231123	120333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	-20	5	-0.28	1214713340	168629	66.55	7150	7240	7150	9390	5070	7230	7203.46	16.27	0	-20184	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38487	189.74	1.72	12	0.03	38.00	4191.00	10170	20230510	-29.11	6750	20231114	6.81	10170	-29.11	20230510	6750	6.81	20231114	10170	-29.11	20230510	6750	6.81	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
47	20231123	110340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	0	3	0.00	942417390	130902	51.66	7150	7240	7150	9390	5070	7230	7199.41	16.27	0	-15350	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38594	190.26	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
48	20231123	100335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	-10	5	-0.14	498658930	69447	27.41	7150	7240	7150	9390	5070	7230	7180.41	16.27	0	-21911	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38540	190.00	1.72	12	0.01	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
49	20231123	090331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7180	-50	5	-0.69	77445540	10815	4.27	7150	7180	7150	9390	5070	7230	7160.81	16.27	0	-910	7350	7290	7210	7150	7070	7320	7180	534	2160	100	5350	10	1	533800000	38327	188.95	1.71	12	0.00	38.00	4191.00	10170	20230510	-29.40	6750	20231114	6.37	10170	-29.40	20230510	6750	6.37	20231114	10170	-29.40	20230510	6750	6.37	20231114	0.17	N	018880	100	533 억		86845433	N	N	54	N	00	N
50	20231122	160323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	20	2	0.28	1789870320	248813	45.19	7140	7270	7130	9370	5050	7210	7193.58	16.26	0	36819	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38594	190.26	1.73	12	0.05	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86810778	N	N	54	N	00	N
51	20231122	150330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	20	2	0.28	1594236500	221749	40.28	7140	7270	7130	9370	5050	7210	7189.37	16.26	0	33280	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38594	190.26	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
52	20231122	140324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	30	2	0.42	1314698520	183142	33.27	7140	7240	7130	9370	5050	7210	7178.57	16.26	0	32926	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38647	190.53	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
53	20231122	130337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	10	2	0.14	1129497940	157478	28.60	7140	7230	7130	9370	5050	7210	7172.41	16.26	0	21667	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38540	190.00	1.72	12	0.03	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
54	20231122	120338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	0	3	0.00	957986680	133674	24.28	7140	7220	7130	9370	5050	7210	7166.58	16.26	0	16301	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38487	189.74	1.72	12	0.03	38.00	4191.00	10170	20230510	-29.11	6750	20231114	6.81	10170	-29.11	20230510	6750	6.81	20231114	10170	-29.11	20230510	6750	6.81	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
55	20231122	110348	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	-20	5	-0.28	816479760	114006	20.71	7140	7200	7130	9370	5050	7210	7161.72	16.26	0	10764	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38380	189.21	1.72	12	0.02	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
56	20231122	100341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	-50	5	-0.69	509676560	71171	12.93	7140	7190	7130	9370	5050	7210	7161.28	16.26	0	666	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38220	188.42	1.71	12	0.01	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
57	20231122	090325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	-50	5	-0.69	37272640	5220	0.95	7140	7180	7130	9370	5050	7210	7140.08	16.26	0	-1347	7310	7260	7220	7170	7130	7240	7150	534	2160	100	5330	10	1	533800000	38220	188.42	1.71	12	0.00	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.17	N	018880	100	533 억		86810778	N	N	80	N	00	N
58	20231121	160327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7210	20	2	0.28	3923788510	543379	169.70	7270	7270	7180	9340	5040	7190	7221.10	16.25	0	-50845	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38487	189.74	1.72	12	0.10	38.00	4191.00	10170	20230510	-29.11	6750	20231114	6.81	10170	-29.11	20230510	6750	6.81	20231114	10170	-29.11	20230510	6750	6.81	20231114	0.17	N	018880	100	533 억		86755258	N	N	80	N	00	N
59	20231121	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	30	2	0.42	3267683080	452414	141.29	7270	7270	7180	9340	5040	7190	7222.77	16.25	0	-57821	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38540	190.00	1.72	12	0.08	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
60	20231121	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	30	2	0.42	2874849120	398029	124.31	7270	7270	7180	9340	5040	7190	7222.71	16.25	0	-47079	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38540	190.00	1.72	12	0.07	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
61	20231121	130324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	30	2	0.42	2255518050	312154	97.49	7270	7270	7180	9340	5040	7190	7225.66	16.25	0	-40521	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38540	190.00	1.72	12	0.06	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
62	20231121	120322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	50	2	0.70	1608544510	222619	69.53	7270	7270	7180	9340	5040	7190	7225.55	16.25	0	-36668	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38647	190.53	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
63	20231121	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	50	2	0.70	1259435370	174365	54.46	7270	7270	7180	9340	5040	7190	7222.98	16.25	0	-37881	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38647	190.53	1.73	12	0.03	38.00	4191.00	10170	20230510	-28.81	6750	20231114	7.26	10170	-28.81	20230510	6750	7.26	20231114	10170	-28.81	20230510	6750	7.26	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
64	20231121	100316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	40	2	0.56	698096680	96773	30.22	7270	7270	7180	9340	5040	7190	7213.75	16.25	0	-21780	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38594	190.26	1.73	12	0.02	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
65	20231121	090320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	40	2	0.56	140638130	19425	6.07	7270	7270	7190	9340	5040	7190	7240.06	16.25	0	-2568	7310	7250	7190	7130	7070	7250	7130	534	2150	100	5320	10	1	533800000	38594	190.26	1.73	12	0.00	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86755258	N	N	929	N	00	N
66	20231120	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	0	3	0.00	2293399880	318311	62.12	7190	7250	7130	9340	5040	7190	7204.94	16.26	0	-13875	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38380	189.21	1.72	12	0.06	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.17	N	018880	100	533 억		86790769	N	N	929	N	00	N
67	20231120	150323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	30	2	0.42	1849325810	256634	50.09	7190	7250	7130	9340	5040	7190	7206.08	16.26	0	-14979	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38540	190.00	1.72	12	0.05	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
68	20231120	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7230	40	2	0.56	1477462370	205215	40.05	7190	7240	7130	9340	5040	7190	7199.58	16.26	0	-14971	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38594	190.26	1.73	12	0.04	38.00	4191.00	10170	20230510	-28.91	6750	20231114	7.11	10170	-28.91	20230510	6750	7.11	20231114	10170	-28.91	20230510	6750	7.11	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
69	20231120	130321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7220	30	2	0.42	1178795950	163862	31.98	7190	7240	7130	9340	5040	7190	7193.83	16.26	0	-12389	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38540	190.00	1.72	12	0.03	38.00	4191.00	10170	20230510	-29.01	6750	20231114	6.96	10170	-29.01	20230510	6750	6.96	20231114	10170	-29.01	20230510	6750	6.96	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
70	20231120	120320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	10	2	0.14	958191870	133301	26.02	7190	7220	7130	9340	5040	7190	7188.18	16.26	0	-11342	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38434	189.47	1.72	12	0.02	38.00	4191.00	10170	20230510	-29.20	6750	20231114	6.67	10170	-29.20	20230510	6750	6.67	20231114	10170	-29.20	20230510	6750	6.67	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
71	20231120	110320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	10	2	0.14	656204540	91366	17.83	7190	7210	7130	9340	5040	7190	7182.15	16.26	0	-4990	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38434	189.47	1.72	12	0.02	38.00	4191.00	10170	20230510	-29.20	6750	20231114	6.67	10170	-29.20	20230510	6750	6.67	20231114	10170	-29.20	20230510	6750	6.67	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
72	20231120	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	0	3	0.00	443237380	61758	12.05	7190	7210	7130	9340	5040	7190	7177.00	16.26	0	-1463	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38380	189.21	1.72	12	0.01	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
73	20231120	090322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	-30	5	-0.42	39382550	5484	1.07	7190	7190	7160	9340	5040	7190	7181.35	16.26	0	207	7310	7250	7150	7090	6990	7280	7120	534	2150	100	5320	10	1	533800000	38220	188.42	1.71	12	0.00	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.17	N	018880	100	533 억		86790769	N	N	2716	N	00	N
74	20231117	160327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	100	2	1.41	3647511450	510602	94.14	7090	7210	7050	9210	4970	7090	7143.53	16.24	14868	127964	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38380	189.21	1.72	12	0.10	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.18	N	018880	100	533 억		86675985	N	N	2716	N	00	N
75	20231117	150329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	70	2	0.99	3152724100	441742	81.44	7090	7210	7050	9210	4970	7090	7137.10	16.24	14868	111629	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38220	188.42	1.71	12	0.08	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
76	20231117	140329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7170	80	2	1.13	2698793740	378343	69.75	7090	7210	7050	9210	4970	7090	7133.27	16.24	14868	92127	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38273	188.68	1.71	12	0.07	38.00	4191.00	10170	20230510	-29.50	6750	20231114	6.22	10170	-29.50	20230510	6750	6.22	20231114	10170	-29.50	20230510	6750	6.22	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
77	20231117	130327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	30	2	0.42	2405481670	337323	62.19	7090	7210	7050	9210	4970	7090	7131.17	16.24	14868	76369	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38007	187.37	1.70	12	0.06	38.00	4191.00	10170	20230510	-29.99	6750	20231114	5.48	10170	-29.99	20230510	6750	5.48	20231114	10170	-29.99	20230510	6750	5.48	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
78	20231117	120327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	30	2	0.42	1947218380	272912	50.32	7090	7210	7050	9210	4970	7090	7135.08	16.24	14868	46861	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38007	187.37	1.70	12	0.05	38.00	4191.00	10170	20230510	-29.99	6750	20231114	5.48	10170	-29.99	20230510	6750	5.48	20231114	10170	-29.99	20230510	6750	5.48	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
79	20231117	110328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	70	2	0.99	1368762660	191736	35.35	7090	7210	7050	9210	4970	7090	7138.95	16.24	14868	11007	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38220	188.42	1.71	12	0.04	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
80	20231117	100328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7190	100	2	1.41	867278520	121800	22.46	7090	7210	7050	9210	4970	7090	7120.68	16.24	14868	6005	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	38380	189.21	1.72	12	0.02	38.00	4191.00	10170	20230510	-29.30	6750	20231114	6.52	10170	-29.30	20230510	6750	6.52	20231114	10170	-29.30	20230510	6750	6.52	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
81	20231117	090328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	-20	5	-0.28	148667260	20978	3.87	7090	7110	7050	9210	4970	7090	7086.72	16.24	14868	-7448	7256	7172	7116	7032	6976	7145	7005	534	2120	100	5240	10	1	533800000	37740	186.05	1.69	12	0.00	38.00	4191.00	10170	20230510	-30.48	6750	20231114	4.74	10170	-30.48	20230510	6750	4.74	20231114	10170	-30.48	20230510	6750	4.74	20231114	0.18	N	018880	100	533 억		86675985	N	N	23	N	00	N
82	20231116	160327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7120	-40	5	-0.56	3168447040	444531	44.07	7170	7200	7060	9300	5020	7160	7127.62	16.25	0	-70961	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	38007	187.37	1.70	12	0.08	38.00	4191.00	10170	20230510	-29.99	6750	20231114	5.48	10170	-29.99	20230510	6750	5.48	20231114	10170	-29.99	20230510	6750	5.48	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
83	20231116	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	-20	5	-0.28	2850203400	399881	39.65	7170	7200	7060	9300	5020	7160	7127.63	16.25	0	-55713	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	38113	187.89	1.70	12	0.07	38.00	4191.00	10170	20230510	-29.79	6750	20231114	5.78	10170	-29.79	20230510	6750	5.78	20231114	10170	-29.79	20230510	6750	5.78	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
84	20231116	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	-20	5	-0.28	2490109050	349511	34.65	7170	7200	7060	9300	5020	7160	7124.55	16.25	0	-42198	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	38113	187.89	1.70	12	0.07	38.00	4191.00	10170	20230510	-29.79	6750	20231114	5.78	10170	-29.79	20230510	6750	5.78	20231114	10170	-29.79	20230510	6750	5.78	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
85	20231116	130327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7140	-20	5	-0.28	2247145760	315473	31.28	7170	7200	7060	9300	5020	7160	7123.10	16.25	0	-31063	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	38113	187.89	1.70	12	0.06	38.00	4191.00	10170	20230510	-29.79	6750	20231114	5.78	10170	-29.79	20230510	6750	5.78	20231114	10170	-29.79	20230510	6750	5.78	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
86	20231116	120328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	-60	5	-0.84	1823731440	255997	25.38	7170	7200	7060	9300	5020	7160	7124.03	16.25	0	-33380	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	37900	186.84	1.69	12	0.05	38.00	4191.00	10170	20230510	-30.19	6750	20231114	5.19	10170	-30.19	20230510	6750	5.19	20231114	10170	-30.19	20230510	6750	5.19	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
87	20231116	110325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	-80	5	-1.12	1370502360	192131	19.05	7170	7200	7060	9300	5020	7160	7133.17	16.25	0	-19828	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	37793	186.32	1.69	12	0.04	38.00	4191.00	10170	20230510	-30.38	6750	20231114	4.89	10170	-30.38	20230510	6750	4.89	20231114	10170	-30.38	20230510	6750	4.89	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
88	20231116	100324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	-50	5	-0.70	181499210	25396	2.52	7170	7190	7090	9300	5020	7160	7146.76	16.25	0	-8133	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	37953	187.11	1.70	12	0.00	38.00	4191.00	10170	20230510	-30.09	6750	20231114	5.33	10170	-30.09	20230510	6750	5.33	20231114	10170	-30.09	20230510	6750	5.33	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
89	20231116	090323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	16.25	0	0	7326	7242	7076	6992	6826	7285	7035	534	2140	100	5290	10	1	533800000	38220	188.42	1.71	12	0.00	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.18	N	018880	100	533 억		86754968	N	N	0	N	00	N
90	20231115	160308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7160	370	2	5.45	7090020190	1005023	133.88	6950	7160	6910	8820	4760	6790	7054.19	16.23	0	228668	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	38220	188.42	1.71	12	0.19	38.00	4191.00	10170	20230510	-29.60	6750	20231114	6.07	10170	-29.60	20230510	6750	6.07	20231114	10170	-29.60	20230510	6750	6.07	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
91	20231115	150329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7130	340	2	5.01	6388990510	907038	120.82	6950	7150	6910	8820	4760	6790	7043.80	16.23	0	197957	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	38060	187.63	1.70	12	0.17	38.00	4191.00	10170	20230510	-29.89	6750	20231114	5.63	10170	-29.89	20230510	6750	5.63	20231114	10170	-29.89	20230510	6750	5.63	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
92	20231115	140331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7110	320	2	4.71	5624198990	799680	106.52	6950	7120	6910	8820	4760	6790	7033.06	16.23	0	172670	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	37953	187.11	1.70	12	0.15	38.00	4191.00	10170	20230510	-30.09	6750	20231114	5.33	10170	-30.09	20230510	6750	5.33	20231114	10170	-30.09	20230510	6750	5.33	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
93	20231115	130331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	290	2	4.27	5169216080	735609	97.99	6950	7120	6910	8820	4760	6790	7027.12	16.23	0	172607	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	37793	186.32	1.69	12	0.14	38.00	4191.00	10170	20230510	-30.38	6750	20231114	4.89	10170	-30.38	20230510	6750	4.89	20231114	10170	-30.38	20230510	6750	4.89	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
94	20231115	120332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	290	2	4.27	4324299130	616502	82.12	6950	7100	6910	8820	4760	6790	7014.25	16.23	0	186691	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	37793	186.32	1.69	12	0.12	38.00	4191.00	10170	20230510	-30.38	6750	20231114	4.89	10170	-30.38	20230510	6750	4.89	20231114	10170	-30.38	20230510	6750	4.89	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
95	20231115	110334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	280	2	4.12	3715670780	530330	70.64	6950	7100	6910	8820	4760	6790	7006.34	16.23	0	168278	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	37740	186.05	1.69	12	0.10	38.00	4191.00	10170	20230510	-30.48	6750	20231114	4.74	10170	-30.48	20230510	6750	4.74	20231114	10170	-30.48	20230510	6750	4.74	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
96	20231115	100330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	230	2	3.39	2749845350	393565	52.43	6950	7080	6910	8820	4760	6790	6987.02	16.23	0	125558	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	37473	184.74	1.68	12	0.07	38.00	4191.00	10170	20230510	-30.97	6750	20231114	4.00	10170	-30.97	20230510	6750	4.00	20231114	10170	-30.97	20230510	6750	4.00	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
97	20231115	090327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6920	130	2	1.91	349137260	50171	6.68	6950	6980	6920	8820	4760	6790	6958.95	16.23	0	22204	6950	6870	6810	6730	6670	6840	6700	534	2030	100	5020	10	1	533800000	36939	182.11	1.65	12	0.01	38.00	4191.00	10170	20230510	-31.96	6750	20231114	2.52	10170	-31.96	20230510	6750	2.52	20231114	10170	-31.96	20230510	6750	2.52	20231114	0.16	N	018880	100	533 억		86633079	N	N	66	N	00	N
98	20231114	160325	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6790	-10	5	-0.15	5091544400	748746	93.25	6880	6890	6750	8840	4760	6800	6800.11	16.29	-413	-211905	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36245	178.68	1.62	12	0.14	38.00	4191.00	10170	20230510	-33.24	6750	20231114	0.59	10170	-33.24	20230510	6750	0.59	20231114	10170	-33.24	20230510	6750	0.59	20231114	0.16	N	018880	100	533 억		86948266	N	N	66	N	00	N
99	20231114	150326	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6790	-10	5	-0.15	4563894930	671059	83.58	6880	6890	6750	8840	4760	6800	6801.03	16.29	-413	-201426	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36245	178.68	1.62	12	0.13	38.00	4191.00	10170	20230510	-33.24	6750	20231114	0.59	10170	-33.24	20230510	6750	0.59	20231114	10170	-33.24	20230510	6750	0.59	20231114	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
100	20231114	140326	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6780	-20	5	-0.29	3905058270	574071	71.50	6880	6890	6750	8840	4760	6800	6802.40	16.29	-413	-192526	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36192	178.42	1.62	12	0.11	38.00	4191.00	10170	20230510	-33.33	6750	20231114	0.44	10170	-33.33	20230510	6750	0.44	20231114	10170	-33.33	20230510	6750	0.44	20231114	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
101	20231114	130327	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6780	-20	5	-0.29	3434268680	504573	62.84	6880	6890	6750	8840	4760	6800	6806.29	16.29	-413	-192366	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36192	178.42	1.62	12	0.09	38.00	4191.00	10170	20230510	-33.33	6750	20231114	0.44	10170	-33.33	20230510	6750	0.44	20231114	10170	-33.33	20230510	6750	0.44	20231114	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
102	20231114	120326	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6780	-20	5	-0.29	2817662130	413429	51.49	6880	6890	6750	8840	4760	6800	6815.35	16.29	-413	-181793	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36192	178.42	1.62	12	0.08	38.00	4191.00	10170	20230510	-33.33	6750	20231114	0.44	10170	-33.33	20230510	6750	0.44	20231114	10170	-33.33	20230510	6750	0.44	20231114	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
103	20231114	110330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6820	20	2	0.29	1518496140	222117	27.66	6880	6890	6810	8840	4760	6800	6836.47	16.29	-413	-96608	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36405	179.47	1.63	12	0.04	38.00	4191.00	10170	20230510	-32.94	6800	20231113	0.29	10170	-32.94	20230510	6800	0.29	20231113	10170	-32.94	20230510	6800	0.29	20231113	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
104	20231114	100327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6840	40	2	0.59	1032122740	150943	18.80	6880	6890	6810	8840	4760	6800	6837.83	16.29	-413	-80647	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36512	180.00	1.63	12	0.03	38.00	4191.00	10170	20230510	-32.74	6800	20231113	0.59	10170	-32.74	20230510	6800	0.59	20231113	10170	-32.74	20230510	6800	0.59	20231113	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
105	20231114	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6850	50	2	0.74	118693360	17263	2.15	6880	6890	6850	8840	4760	6800	6875.61	16.29	-413	-3415	7133	6966	6883	6716	6633	6925	6675	534	2040	100	5030	10	1	533800000	36565	180.26	1.63	12	0.00	38.00	4191.00	10170	20230510	-32.65	6800	20231113	0.74	10170	-32.65	20230510	6800	0.74	20231113	10170	-32.65	20230510	6800	0.74	20231113	0.16	N	018880	100	533 억		86948266	N	N	0	N	00	N
106	20231113	160323	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6800	-210	5	-3.00	5151230690	749647	66.20	7050	7050	6800	9110	4910	7010	6871.72	16.35	0	-144272	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36298	178.95	1.62	12	0.14	38.00	4191.00	10170	20230510	-33.14	6800	20231113	0.00	10170	-33.14	20230510	6800	0.00	20231113	10170	-33.14	20230510	6800	0.00	20231113	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
107	20231113	150322	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6820	-190	5	-2.71	3980812040	577670	51.01	7050	7050	6820	9110	4910	7010	6891.15	16.35	0	-179256	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36405	179.47	1.63	12	0.11	38.00	4191.00	10170	20230510	-32.94	6820	20231113	0.00	10170	-32.94	20230510	6820	0.00	20231113	10170	-32.94	20230510	6820	0.00	20231113	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
108	20231113	140320	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6840	-170	5	-2.43	3487189720	505393	44.63	7050	7050	6830	9110	4910	7010	6899.96	16.35	0	-158624	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36512	180.00	1.63	12	0.09	38.00	4191.00	10170	20230510	-32.74	6830	20231113	0.15	10170	-32.74	20230510	6830	0.15	20231113	10170	-32.74	20230510	6830	0.15	20231113	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
109	20231113	130320	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6840	-170	5	-2.43	3072740460	444872	39.28	7050	7050	6830	9110	4910	7010	6907.02	16.35	0	-125986	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36512	180.00	1.63	12	0.08	38.00	4191.00	10170	20230510	-32.74	6830	20231113	0.15	10170	-32.74	20230510	6830	0.15	20231113	10170	-32.74	20230510	6830	0.15	20231113	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
110	20231113	120320	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6860	-150	5	-2.14	2541315370	367202	32.43	7050	7050	6850	9110	4910	7010	6920.76	16.35	0	-113604	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36619	180.53	1.64	12	0.07	38.00	4191.00	10170	20230510	-32.55	6850	20231113	0.15	10170	-32.55	20230510	6850	0.15	20231113	10170	-32.55	20230510	6850	0.15	20231113	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
111	20231113	110318	55	40.00	KOSPI200	신저가	기계	N	N	N	Y	40	N	6870	-140	5	-2.00	1995682860	287804	25.41	7050	7050	6850	9110	4910	7010	6934.17	16.35	0	-105321	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36672	180.79	1.64	12	0.05	38.00	4191.00	10170	20230510	-32.45	6850	20231113	0.29	10170	-32.45	20230510	6850	0.29	20231113	10170	-32.45	20230510	6850	0.29	20231113	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
112	20231113	100318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6920	-90	5	-1.28	1038971170	148764	13.14	7050	7050	6920	9110	4910	7010	6984.02	16.35	0	-47667	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	36939	182.11	1.65	12	0.03	38.00	4191.00	10170	20230510	-31.96	6880	20231031	0.58	10170	-31.96	20230510	6880	0.58	20231031	10170	-31.96	20230510	6880	0.58	20231031	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
113	20231113	090320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	40	2	0.57	151727420	21540	1.90	7050	7050	7010	9110	4910	7010	7043.98	16.35	0	-881	7423	7216	7093	6886	6763	7155	6825	534	2100	100	5180	10	1	533800000	37633	185.53	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.68	6880	20231031	2.47	10170	-30.68	20230510	6880	2.47	20231031	10170	-30.68	20230510	6880	2.47	20231031	0.16	N	018880	100	533 억		87297007	N	N	35	N	00	N
114	20231110	160322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-500	5	-6.66	7929129520	1127264	101.73	7120	7300	6970	9760	5260	7510	7033.99	16.44	0	-404085	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37419	184.47	1.67	12	0.21	38.00	4191.00	10170	20230510	-31.07	6880	20231031	1.89	10170	-31.07	20230510	6880	1.89	20231031	10170	-31.07	20230510	6880	1.89	20231031	0.16	N	018880	100	533 억		87732960	N	N	35	N	00	N
115	20231110	150325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7010	-500	5	-6.66	7317738580	1040080	93.86	7120	7300	6970	9760	5260	7510	7035.75	16.44	0	-370753	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37419	184.47	1.67	12	0.19	38.00	4191.00	10170	20230510	-31.07	6880	20231031	1.89	10170	-31.07	20230510	6880	1.89	20231031	10170	-31.07	20230510	6880	1.89	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
116	20231110	140322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	-510	5	-6.79	6504621320	923865	83.37	7120	7300	6970	9760	5260	7510	7040.66	16.44	0	-337146	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37366	184.21	1.67	12	0.17	38.00	4191.00	10170	20230510	-31.17	6880	20231031	1.74	10170	-31.17	20230510	6880	1.74	20231031	10170	-31.17	20230510	6880	1.74	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
117	20231110	130324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	-490	5	-6.52	5510088740	781893	70.56	7120	7300	6970	9760	5260	7510	7047.11	16.44	0	-262797	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37473	184.74	1.68	12	0.15	38.00	4191.00	10170	20230510	-30.97	6880	20231031	2.03	10170	-30.97	20230510	6880	2.03	20231031	10170	-30.97	20230510	6880	2.03	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
118	20231110	120323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	-490	5	-6.52	5149873010	730601	65.93	7120	7300	6970	9760	5260	7510	7048.82	16.44	0	-239398	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37473	184.74	1.68	12	0.14	38.00	4191.00	10170	20230510	-30.97	6880	20231031	2.03	10170	-30.97	20230510	6880	2.03	20231031	10170	-30.97	20230510	6880	2.03	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
119	20231110	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7020	-490	5	-6.52	4787835560	679087	61.28	7120	7300	6970	9760	5260	7510	7050.40	16.44	0	-223529	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37473	184.74	1.68	12	0.13	38.00	4191.00	10170	20230510	-30.97	6880	20231031	2.03	10170	-30.97	20230510	6880	2.03	20231031	10170	-30.97	20230510	6880	2.03	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
120	20231110	100323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	-470	5	-6.26	4134652880	586020	52.89	7120	7300	6970	9760	5260	7510	7055.48	16.44	0	-207133	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	37580	185.26	1.68	12	0.11	38.00	4191.00	10170	20230510	-30.78	6880	20231031	2.33	10170	-30.78	20230510	6880	2.33	20231031	10170	-30.78	20230510	6880	2.33	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
121	20231110	090319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7150	-360	5	-4.79	515814010	72326	6.53	7120	7300	7050	9760	5260	7510	7131.79	16.44	0	-4351	7696	7602	7486	7392	7276	7650	7440	534	2250	100	5550	10	1	533800000	38167	188.16	1.71	12	0.01	38.00	4191.00	10170	20230510	-29.70	6880	20231031	3.92	10170	-29.70	20230510	6880	3.92	20231031	10170	-29.70	20230510	6880	3.92	20231031	0.16	N	018880	100	533 억		87732960	N	N	678	N	00	N
122	20231109	160315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7510	90	2	1.21	7961576560	1059848	129.88	7420	7580	7370	9640	5200	7420	7512.00	16.47	0	14135	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	40088	197.63	1.79	12	0.20	38.00	4191.00	10170	20230510	-26.16	6880	20231031	9.16	10170	-26.16	20230510	6880	9.16	20231031	10170	-26.16	20230510	6880	9.16	20231031	0.16	N	018880	100	533 억		87942949	N	N	678	N	00	N
123	20231109	150316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7540	120	2	1.62	6610439110	880115	107.85	7420	7580	7370	9640	5200	7420	7510.88	16.47	0	-23685	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	40249	198.42	1.80	12	0.16	38.00	4191.00	10170	20230510	-25.86	6880	20231031	9.59	10170	-25.86	20230510	6880	9.59	20231031	10170	-25.86	20230510	6880	9.59	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
124	20231109	140315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7540	120	2	1.62	5914208910	787698	96.53	7420	7580	7370	9640	5200	7420	7508.22	16.47	0	-41058	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	40249	198.42	1.80	12	0.15	38.00	4191.00	10170	20230510	-25.86	6880	20231031	9.59	10170	-25.86	20230510	6880	9.59	20231031	10170	-25.86	20230510	6880	9.59	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
125	20231109	130316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7540	120	2	1.62	5023882690	669640	82.06	7420	7580	7370	9640	5200	7420	7502.36	16.47	0	-63057	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	40249	198.42	1.80	12	0.13	38.00	4191.00	10170	20230510	-25.86	6880	20231031	9.59	10170	-25.86	20230510	6880	9.59	20231031	10170	-25.86	20230510	6880	9.59	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
126	20231109	120317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7510	90	2	1.21	4206886860	561006	68.75	7420	7580	7370	9640	5200	7420	7498.83	16.47	0	-55263	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	40088	197.63	1.79	12	0.11	38.00	4191.00	10170	20230510	-26.16	6880	20231031	9.16	10170	-26.16	20230510	6880	9.16	20231031	10170	-26.16	20230510	6880	9.16	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
127	20231109	110317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7470	50	2	0.67	3402917760	453888	55.62	7420	7580	7370	9640	5200	7420	7497.26	16.47	0	-18825	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	39875	196.58	1.78	12	0.09	38.00	4191.00	10170	20230510	-26.55	6880	20231031	8.58	10170	-26.55	20230510	6880	8.58	20231031	10170	-26.55	20230510	6880	8.58	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
128	20231109	100314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	-50	5	-0.67	1876971900	250428	30.69	7420	7560	7370	9640	5200	7420	7495.06	16.47	0	-1744	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	39341	193.95	1.76	12	0.05	38.00	4191.00	10170	20230510	-27.53	6880	20231031	7.12	10170	-27.53	20230510	6880	7.12	20231031	10170	-27.53	20230510	6880	7.12	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
129	20231109	090315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7470	50	2	0.67	63674730	8565	1.05	7420	7470	7420	9640	5200	7420	7434.29	16.47	0	3637	7606	7512	7436	7342	7266	7475	7305	534	2220	100	5490	10	1	533800000	39875	196.58	1.78	12	0.00	38.00	4191.00	10170	20230510	-26.55	6880	20231031	8.58	10170	-26.55	20230510	6880	8.58	20231031	10170	-26.55	20230510	6880	8.58	20231031	0.16	N	018880	100	533 억		87942949	N	N	283	N	00	N
130	20231108	160314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7420	50	2	0.68	4813186670	646186	76.43	7500	7530	7360	9580	5160	7370	7448.62	16.47	0	78924	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39608	195.26	1.77	12	0.12	38.00	4191.00	10170	20230510	-27.04	6880	20231031	7.85	10170	-27.04	20230510	6880	7.85	20231031	10170	-27.04	20230510	6880	7.85	20231031	0.16	N	018880	100	533 억		87925237	N	N	283	N	00	N
131	20231108	150316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7420	50	2	0.68	4234177050	568140	67.20	7500	7530	7360	9580	5160	7370	7452.70	16.47	0	52171	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39608	195.26	1.77	12	0.11	38.00	4191.00	10170	20230510	-27.04	6880	20231031	7.85	10170	-27.04	20230510	6880	7.85	20231031	10170	-27.04	20230510	6880	7.85	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
132	20231108	140314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7450	80	2	1.09	3614270820	484694	57.33	7500	7530	7360	9580	5160	7370	7456.81	16.47	0	32803	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39768	196.05	1.78	12	0.09	38.00	4191.00	10170	20230510	-26.75	6880	20231031	8.28	10170	-26.75	20230510	6880	8.28	20231031	10170	-26.75	20230510	6880	8.28	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
133	20231108	130315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7430	60	2	0.81	3205224430	429649	50.82	7500	7530	7360	9580	5160	7370	7460.10	16.47	0	18243	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39661	195.53	1.77	12	0.08	38.00	4191.00	10170	20230510	-26.94	6880	20231031	7.99	10170	-26.94	20230510	6880	7.99	20231031	10170	-26.94	20230510	6880	7.99	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
134	20231108	120316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7430	60	2	0.81	2863672010	383614	45.37	7500	7530	7360	9580	5160	7370	7464.98	16.47	0	15718	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39661	195.53	1.77	12	0.07	38.00	4191.00	10170	20230510	-26.94	6880	20231031	7.99	10170	-26.94	20230510	6880	7.99	20231031	10170	-26.94	20230510	6880	7.99	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
135	20231108	110314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7430	60	2	0.81	2482729830	332400	39.32	7500	7530	7360	9580	5160	7370	7469.10	16.47	0	8390	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39661	195.53	1.77	12	0.06	38.00	4191.00	10170	20230510	-26.94	6880	20231031	7.99	10170	-26.94	20230510	6880	7.99	20231031	10170	-26.94	20230510	6880	7.99	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
136	20231108	100314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7390	20	2	0.27	2100409020	280842	33.22	7500	7530	7360	9580	5160	7370	7478.97	16.47	0	8887	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	39448	194.47	1.76	12	0.05	38.00	4191.00	10170	20230510	-27.34	6880	20231031	7.41	10170	-27.34	20230510	6880	7.41	20231031	10170	-27.34	20230510	6880	7.41	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
137	20231108	090313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7510	140	2	1.90	342127930	45633	5.40	7500	7520	7440	9580	5160	7370	7497.38	16.47	0	1036	7516	7442	7346	7272	7176	7480	7310	534	2210	100	5450	10	1	533800000	40088	197.63	1.79	12	0.01	38.00	4191.00	10170	20230510	-26.16	6880	20231031	9.16	10170	-26.16	20230510	6880	9.16	20231031	10170	-26.16	20230510	6880	9.16	20231031	0.16	N	018880	100	533 억		87925237	N	N	331	N	00	N
138	20231107	160314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	-70	5	-0.94	6093639270	830116	72.56	7350	7420	7250	9670	5210	7440	7340.65	16.47	0	211694	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39341	193.95	1.76	12	0.16	38.00	4191.00	10170	20230510	-27.53	6880	20231031	7.12	10170	-27.53	20230510	6880	7.12	20231031	10170	-27.53	20230510	6880	7.12	20231031	0.16	N	018880	100	533 억		87933597	N	N	331	N	00	N
139	20231107	150315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7350	-90	5	-1.21	5283602800	720109	62.94	7350	7420	7250	9670	5210	7440	7337.20	16.47	0	184014	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39234	193.42	1.75	12	0.13	38.00	4191.00	10170	20230510	-27.73	6880	20231031	6.83	10170	-27.73	20230510	6880	6.83	20231031	10170	-27.73	20230510	6880	6.83	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
140	20231107	140316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7310	-130	5	-1.75	4411708660	600962	52.53	7350	7420	7250	9670	5210	7440	7341.04	16.47	0	153603	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39021	192.37	1.74	12	0.11	38.00	4191.00	10170	20230510	-28.12	6880	20231031	6.25	10170	-28.12	20230510	6880	6.25	20231031	10170	-28.12	20230510	6880	6.25	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
141	20231107	130315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	-100	5	-1.34	3841148500	523033	45.72	7350	7420	7250	9670	5210	7440	7343.95	16.47	0	139330	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39181	193.16	1.75	12	0.10	38.00	4191.00	10170	20230510	-27.83	6880	20231031	6.69	10170	-27.83	20230510	6880	6.69	20231031	10170	-27.83	20230510	6880	6.69	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
142	20231107	120313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	-120	5	-1.61	3073540760	417934	36.53	7350	7420	7250	9670	5210	7440	7354.09	16.47	0	134176	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39074	192.63	1.75	12	0.08	38.00	4191.00	10170	20230510	-28.02	6880	20231031	6.40	10170	-28.02	20230510	6880	6.40	20231031	10170	-28.02	20230510	6880	6.40	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
143	20231107	110314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7400	-40	5	-0.54	2320414460	315356	27.56	7350	7420	7250	9670	5210	7440	7358.03	16.47	0	96345	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39501	194.74	1.77	12	0.06	38.00	4191.00	10170	20230510	-27.24	6880	20231031	7.56	10170	-27.24	20230510	6880	7.56	20231031	10170	-27.24	20230510	6880	7.56	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
144	20231107	100317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7370	-70	5	-0.94	1613814660	219616	19.20	7350	7400	7250	9670	5210	7440	7348.26	16.47	0	78327	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39341	193.95	1.76	12	0.04	38.00	4191.00	10170	20230510	-27.53	6880	20231031	7.12	10170	-27.53	20230510	6880	7.12	20231031	10170	-27.53	20230510	6880	7.12	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
145	20231107	090310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7320	-120	5	-1.61	374822990	51260	4.48	7350	7400	7250	9670	5210	7440	7311.69	16.47	0	4634	7613	7526	7353	7266	7093	7570	7310	534	2230	100	5500	10	1	533800000	39074	192.63	1.75	12	0.01	38.00	4191.00	10170	20230510	-28.02	6880	20231031	6.40	10170	-28.02	20230510	6880	6.40	20231031	10170	-28.02	20230510	6880	6.40	20231031	0.16	N	018880	100	533 억		87933597	N	N	1005	N	00	N
146	20231106	160307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7440	360	2	5.08	8134047040	1114187	142.21	7290	7440	7180	9200	4960	7080	7299.34	16.47	0	398121	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	39715	195.79	1.78	12	0.21	38.00	4191.00	10170	20230510	-26.84	6880	20231031	8.14	10170	-26.84	20230510	6880	8.14	20231031	10170	-26.84	20230510	6880	8.14	20231031	0.16	Y	018880	100	533 억		87925430	N	N	1005	N	00	N
147	20231106	150309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	220	2	3.11	6629745060	910995	116.27	7290	7350	7180	9200	4960	7080	7277.48	16.47	0	310532	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	38967	192.11	1.74	12	0.17	38.00	4191.00	10170	20230510	-28.22	6880	20231031	6.10	10170	-28.22	20230510	6880	6.10	20231031	10170	-28.22	20230510	6880	6.10	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
148	20231106	140308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7340	260	2	3.67	5635228400	774781	98.89	7290	7350	7180	9200	4960	7080	7273.32	16.47	0	278672	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	39181	193.16	1.75	12	0.15	38.00	4191.00	10170	20230510	-27.83	6880	20231031	6.69	10170	-27.83	20230510	6880	6.69	20231031	10170	-27.83	20230510	6880	6.69	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
149	20231106	130311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	190	2	2.68	4794031530	659823	84.21	7290	7350	7180	9200	4960	7080	7265.63	16.47	0	243364	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	38807	191.32	1.73	12	0.12	38.00	4191.00	10170	20230510	-28.52	6880	20231031	5.67	10170	-28.52	20230510	6880	5.67	20231031	10170	-28.52	20230510	6880	5.67	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
150	20231106	120310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7270	190	2	2.68	4130345940	568695	72.58	7290	7350	7180	9200	4960	7080	7262.85	16.47	0	220678	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	38807	191.32	1.73	12	0.11	38.00	4191.00	10170	20230510	-28.52	6880	20231031	5.67	10170	-28.52	20230510	6880	5.67	20231031	10170	-28.52	20230510	6880	5.67	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
151	20231106	110310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7300	220	2	3.11	3359973200	462528	59.03	7290	7350	7180	9200	4960	7080	7264.37	16.47	0	189627	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	38967	192.11	1.74	12	0.09	38.00	4191.00	10170	20230510	-28.22	6880	20231031	6.10	10170	-28.22	20230510	6880	6.10	20231031	10170	-28.22	20230510	6880	6.10	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
152	20231106	100255	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7290	210	2	2.97	2244277890	309718	39.53	7290	7300	7180	9200	4960	7080	7246.20	16.47	0	137184	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	38914	191.84	1.74	12	0.06	38.00	4191.00	10170	20230510	-28.32	6880	20231031	5.96	10170	-28.32	20230510	6880	5.96	20231031	10170	-28.32	20230510	6880	5.96	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
153	20231106	090310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7240	160	2	2.26	478660180	65990	8.42	7290	7300	7190	9200	4960	7080	7253.53	16.47	0	23901	7313	7196	7113	6996	6913	7155	6955	534	2120	100	5230	10	1	533800000	38647	190.53	1.73	12	0.01	38.00	4191.00	10170	20230510	-28.81	6880	20231031	5.23	10170	-28.81	20230510	6880	5.23	20231031	10170	-28.81	20230510	6880	5.23	20231031	0.16	Y	018880	100	533 억		87925430	N	N	16749	N	00	N
154	20231103	160305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	40	2	0.57	5532272680	781946	144.91	7110	7230	7030	9150	4930	7040	7074.99	16.48	0	59788	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37793	186.32	1.69	12	0.15	38.00	4191.00	10170	20230510	-30.38	6880	20231031	2.91	10170	-30.38	20230510	6880	2.91	20231031	10170	-30.38	20230510	6880	2.91	20231031	0.17	Y	018880	100	533 억		87991188	N	N	16749	N	00	N
155	20231103	150306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	20	2	0.28	4249257030	600140	111.22	7110	7230	7030	9150	4930	7040	7080.44	16.48	0	-12530	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37686	185.79	1.68	12	0.11	38.00	4191.00	10170	20230510	-30.58	6880	20231031	2.62	10170	-30.58	20230510	6880	2.62	20231031	10170	-30.58	20230510	6880	2.62	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
156	20231103	140307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7070	30	2	0.43	3659196310	516693	95.75	7110	7230	7030	9150	4930	7040	7081.95	16.48	0	-24792	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37740	186.05	1.69	12	0.10	38.00	4191.00	10170	20230510	-30.48	6880	20231031	2.76	10170	-30.48	20230510	6880	2.76	20231031	10170	-30.48	20230510	6880	2.76	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
157	20231103	130305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	50	2	0.71	3118870780	440286	81.59	7110	7230	7030	9150	4930	7040	7083.74	16.48	0	-35053	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37846	186.58	1.69	12	0.08	38.00	4191.00	10170	20230510	-30.29	6880	20231031	3.05	10170	-30.29	20230510	6880	3.05	20231031	10170	-30.29	20230510	6880	3.05	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
158	20231103	120305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7100	60	2	0.85	2581397540	364442	67.54	7110	7230	7030	9150	4930	7040	7083.15	16.48	0	-43457	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37900	186.84	1.69	12	0.07	38.00	4191.00	10170	20230510	-30.19	6880	20231031	3.20	10170	-30.19	20230510	6880	3.20	20231031	10170	-30.19	20230510	6880	3.20	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
159	20231103	110308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	50	2	0.71	2042921250	288535	53.47	7110	7230	7030	9150	4930	7040	7080.32	16.48	0	-34604	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37846	186.58	1.69	12	0.05	38.00	4191.00	10170	20230510	-30.29	6880	20231031	3.05	10170	-30.29	20230510	6880	3.05	20231031	10170	-30.29	20230510	6880	3.05	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
160	20231103	100304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	-10	5	-0.14	1074473460	151448	28.07	7110	7230	7030	9150	4930	7040	7094.67	16.48	0	-38722	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	37526	185.00	1.68	12	0.03	38.00	4191.00	10170	20230510	-30.88	6880	20231031	2.18	10170	-30.88	20230510	6880	2.18	20231031	10170	-30.88	20230510	6880	2.18	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
161	20231103	090304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7200	160	2	2.27	212768950	29692	5.50	7110	7230	7080	9150	4930	7040	7165.87	16.48	0	9468	7146	7092	7056	7002	6966	7075	6985	534	2110	100	5200	10	1	533800000	38434	189.47	1.72	12	0.01	38.00	4191.00	10170	20230510	-29.20	6880	20231031	4.65	10170	-29.20	20230510	6880	4.65	20231031	10170	-29.20	20230510	6880	4.65	20231031	0.17	Y	018880	100	533 억		87991188	N	N	33826	N	00	N
162	20231102	160303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	40	2	0.57	3803499550	538542	105.20	7100	7110	7020	9100	4900	7000	7062.60	16.37	0	-14820	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37580	185.26	1.68	12	0.10	38.00	4191.00	10170	20230510	-30.78	6880	20231031	2.33	10170	-30.78	20230510	6880	2.33	20231031	10170	-30.78	20230510	6880	2.33	20231031	0.16	Y	018880	100	533 억		87361970	N	N	33826	N	00	N
163	20231102	150306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	30	2	0.43	3064521180	433604	84.70	7100	7110	7020	9100	4900	7000	7067.56	16.37	0	-24737	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37526	185.00	1.68	12	0.08	38.00	4191.00	10170	20230510	-30.88	6880	20231031	2.18	10170	-30.88	20230510	6880	2.18	20231031	10170	-30.88	20230510	6880	2.18	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
164	20231102	140303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7030	30	2	0.43	2653302330	375220	73.30	7100	7110	7020	9100	4900	7000	7071.32	16.37	0	-14317	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37526	185.00	1.68	12	0.07	38.00	4191.00	10170	20230510	-30.88	6880	20231031	2.18	10170	-30.88	20230510	6880	2.18	20231031	10170	-30.88	20230510	6880	2.18	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
165	20231102	130303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7050	50	2	0.71	2235682870	315897	61.71	7100	7110	7020	9100	4900	7000	7077.25	16.37	0	-6268	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37633	185.53	1.68	12	0.06	38.00	4191.00	10170	20230510	-30.68	6880	20231031	2.47	10170	-30.68	20230510	6880	2.47	20231031	10170	-30.68	20230510	6880	2.47	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
166	20231102	120301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7060	60	2	0.86	1788098840	252460	49.32	7100	7110	7020	9100	4900	7000	7082.70	16.37	0	4163	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37686	185.79	1.68	12	0.05	38.00	4191.00	10170	20230510	-30.58	6880	20231031	2.62	10170	-30.58	20230510	6880	2.62	20231031	10170	-30.58	20230510	6880	2.62	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
167	20231102	110302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7090	90	2	1.29	1427796160	201548	39.37	7100	7110	7020	9100	4900	7000	7084.15	16.37	0	4943	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37846	186.58	1.69	12	0.04	38.00	4191.00	10170	20230510	-30.29	6880	20231031	3.05	10170	-30.29	20230510	6880	3.05	20231031	10170	-30.29	20230510	6880	3.05	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
168	20231102	100302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7080	80	2	1.14	935695890	132141	25.81	7100	7110	7020	9100	4900	7000	7081.04	16.37	0	10034	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37793	186.32	1.69	12	0.02	38.00	4191.00	10170	20230510	-30.38	6880	20231031	2.91	10170	-30.38	20230510	6880	2.91	20231031	10170	-30.38	20230510	6880	2.91	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
169	20231102	090306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7040	40	2	0.57	75176360	10624	2.08	7100	7100	7020	9100	4900	7000	7076.09	16.37	0	-2773	7073	7036	6963	6926	6853	7055	6945	534	2100	100	5180	10	1	533800000	37580	185.26	1.68	12	0.00	38.00	4191.00	10170	20230510	-30.78	6880	20231031	2.33	10170	-30.78	20230510	6880	2.33	20231031	10170	-30.78	20230510	6880	2.33	20231031	0.16	Y	018880	100	533 억		87361970	N	N	114378	N	00	N
170	20231101	160303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	7000	120	2	1.74	3542610240	509169	49.62	6950	7000	6890	8940	4820	6880	6957.50	16.37	0	-14919	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	37366	184.21	1.67	12	0.10	38.00	4191.00	10170	20230510	-31.17	6880	20231031	1.74	10170	-31.17	20230510	6880	1.74	20231031	10170	-31.17	20230510	6880	1.74	20231031	0.16	Y	018880	100	533 억		87361259	N	N	114378	N	00	N
171	20231101	150302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6990	110	2	1.60	2945926200	423869	41.31	6950	7000	6890	8940	4820	6880	6950.09	16.37	0	3147	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	37313	183.95	1.67	12	0.08	38.00	4191.00	10170	20230510	-31.27	6880	20231031	1.60	10170	-31.27	20230510	6880	1.60	20231031	10170	-31.27	20230510	6880	1.60	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N
172	20231101	140259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6970	90	2	1.31	2431897460	350195	34.13	6950	7000	6890	8940	4820	6880	6944.41	16.37	0	-7843	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	37206	183.42	1.66	12	0.07	38.00	4191.00	10170	20230510	-31.47	6880	20231031	1.31	10170	-31.47	20230510	6880	1.31	20231031	10170	-31.47	20230510	6880	1.31	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N
173	20231101	130302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6960	80	2	1.16	2111581990	304222	29.65	6950	7000	6890	8940	4820	6880	6940.92	16.37	0	-16965	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	37152	183.16	1.66	12	0.06	38.00	4191.00	10170	20230510	-31.56	6880	20231031	1.16	10170	-31.56	20230510	6880	1.16	20231031	10170	-31.56	20230510	6880	1.16	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N
174	20231101	120307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6960	80	2	1.16	1824545510	263073	25.64	6950	7000	6890	8940	4820	6880	6935.51	16.37	0	-30763	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	37152	183.16	1.66	12	0.05	38.00	4191.00	10170	20230510	-31.56	6880	20231031	1.16	10170	-31.56	20230510	6880	1.16	20231031	10170	-31.56	20230510	6880	1.16	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N
175	20231101	110308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6900	20	2	0.29	1345487980	194105	18.92	6950	7000	6890	8940	4820	6880	6931.75	16.37	0	-35303	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	36832	181.58	1.65	12	0.04	38.00	4191.00	10170	20230510	-32.15	6880	20231031	0.29	10170	-32.15	20230510	6880	0.29	20231031	10170	-32.15	20230510	6880	0.29	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N
176	20231101	100306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6910	30	2	0.44	978165550	140912	13.73	6950	7000	6900	8940	4820	6880	6941.68	16.37	0	-35793	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	36886	181.84	1.65	12	0.03	38.00	4191.00	10170	20230510	-32.06	6880	20231031	0.44	10170	-32.06	20230510	6880	0.44	20231031	10170	-32.06	20230510	6880	0.44	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N
177	20231101	090307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	6930	50	2	0.73	49859180	7177	0.70	6950	6960	6920	8940	4820	6880	6947.09	16.37	0	-3583	7240	7060	6970	6790	6700	7015	6745	534	2060	100	5090	10	1	533800000	36992	182.37	1.65	12	0.00	38.00	4191.00	10170	20230510	-31.86	6880	20231031	0.73	10170	-31.86	20230510	6880	0.73	20231031	10170	-31.86	20230510	6880	0.73	20231031	0.16	Y	018880	100	533 억		87361259	N	N	154930	N	00	N