KissMeData/000490/price/prices-20241001.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	20241031	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8320	160	2	1.96	741010280	89236	144.88	8160	8450	8060	10600	5720	8160	8303.94	3.60	0	24291	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2133	12.20	0.47	12	0.35	682.00	17666.00	20100	20231222	-58.61	7920	20240909	5.05	18360	-54.68	20240102	7920	5.05	20240909	20100	-58.61	20231222	7920	5.05	20240909	1.79	N	000490	1000	256 억		923683	N	N	1735	N	00	N
3	20241031	150109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8380	220	2	2.70	638730580	76995	125.00	8160	8450	8060	10600	5720	8160	8295.74	3.60	0	24232	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2149	12.29	0.47	12	0.30	682.00	17666.00	20100	20231222	-58.31	7920	20240909	5.81	18360	-54.36	20240102	7920	5.81	20240909	20100	-58.31	20231222	7920	5.81	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
4	20241031	140109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8380	220	2	2.70	591484540	71351	115.84	8160	8450	8060	10600	5720	8160	8289.79	3.60	0	22482	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2149	12.29	0.47	12	0.28	682.00	17666.00	20100	20231222	-58.31	7920	20240909	5.81	18360	-54.36	20240102	7920	5.81	20240909	20100	-58.31	20231222	7920	5.81	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
5	20241031	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8410	250	2	3.06	513657570	62083	100.79	8160	8450	8060	10600	5720	8160	8273.72	3.60	0	17822	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2156	12.33	0.48	12	0.24	682.00	17666.00	20100	20231222	-58.16	7920	20240909	6.19	18360	-54.19	20240102	7920	6.19	20240909	20100	-58.16	20231222	7920	6.19	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
6	20241031	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	140	2	1.72	304136990	37050	60.15	8160	8320	8060	10600	5720	8160	8208.83	3.60	0	5514	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2128	12.17	0.47	12	0.14	682.00	17666.00	20100	20231222	-58.71	7920	20240909	4.80	18360	-54.79	20240102	7920	4.80	20240909	20100	-58.71	20231222	7920	4.80	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
7	20241031	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	100	2	1.23	202696780	24812	40.28	8160	8260	8060	10600	5720	8160	8169.30	3.60	0	-660	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2118	12.11	0.47	12	0.10	682.00	17666.00	20100	20231222	-58.91	7920	20240909	4.29	18360	-55.01	20240102	7920	4.29	20240909	20100	-58.91	20231222	7920	4.29	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
8	20241031	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	0	3	0.00	82216590	10164	16.50	8160	8180	8060	10600	5720	8160	8089.00	3.60	0	-3288	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2092	11.96	0.46	12	0.04	682.00	17666.00	20100	20231222	-59.40	7920	20240909	3.03	18360	-55.56	20240102	7920	3.03	20240909	20100	-59.40	20231222	7920	3.03	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
9	20241031	090109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	-20	5	-0.25	3448640	423	0.69	8160	8160	8140	10600	5720	8160	8152.81	3.60	0	-78	8373	8266	8163	8056	7953	8320	8110	256	2440	1000	5870	10	1	25640788	2087	11.94	0.46	12	0.00	682.00	17666.00	20100	20231222	-59.50	7920	20240909	2.78	18360	-55.66	20240102	7920	2.78	20240909	20100	-59.50	20231222	7920	2.78	20240909	1.79	N	000490	1000	256 억		923683	N	N	7712	N	00	N
10	20241030	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	30	2	0.37	503397650	61474	145.43	8150	8270	8060	10560	5700	8130	8188.84	3.64	0	-9625	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2092	11.96	0.46	12	0.24	682.00	17666.00	20100	20231222	-59.40	7920	20240909	3.03	18360	-55.56	20240102	7920	3.03	20240909	20100	-59.40	20231222	7920	3.03	20240909	1.81	N	000490	1000	256 억		933521	N	N	7712	N	00	N
11	20241030	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	30	2	0.37	458084020	55928	132.31	8150	8270	8060	10560	5700	8130	8190.60	3.64	0	-7298	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2092	11.96	0.46	12	0.22	682.00	17666.00	20100	20231222	-59.40	7920	20240909	3.03	18360	-55.56	20240102	7920	3.03	20240909	20100	-59.40	20231222	7920	3.03	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
12	20241030	140109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8160	30	2	0.37	407712020	49755	117.71	8150	8270	8060	10560	5700	8130	8194.39	3.64	0	-4451	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2092	11.96	0.46	12	0.19	682.00	17666.00	20100	20231222	-59.40	7920	20240909	3.03	18360	-55.56	20240102	7920	3.03	20240909	20100	-59.40	20231222	7920	3.03	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
13	20241030	130109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	90	2	1.11	354910670	43303	102.44	8150	8270	8060	10560	5700	8130	8195.98	3.64	0	-2904	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2108	12.05	0.47	12	0.17	682.00	17666.00	20100	20231222	-59.10	7920	20240909	3.79	18360	-55.23	20240102	7920	3.79	20240909	20100	-59.10	20231222	7920	3.79	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
14	20241030	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8230	100	2	1.23	298048940	36382	86.07	8150	8270	8060	10560	5700	8130	8192.21	3.64	0	-412	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2110	12.07	0.47	12	0.14	682.00	17666.00	20100	20231222	-59.05	7920	20240909	3.91	18360	-55.17	20240102	7920	3.91	20240909	20100	-59.05	20231222	7920	3.91	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
15	20241030	110109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	40	2	0.49	176431680	21619	51.15	8150	8220	8060	10560	5700	8130	8160.95	3.64	0	275	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2095	11.98	0.46	12	0.08	682.00	17666.00	20100	20231222	-59.35	7920	20240909	3.16	18360	-55.50	20240102	7920	3.16	20240909	20100	-59.35	20231222	7920	3.16	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
16	20241030	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	20	2	0.25	85986710	10571	25.01	8150	8170	8060	10560	5700	8130	8134.21	3.64	0	-2356	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2090	11.95	0.46	12	0.04	682.00	17666.00	20100	20231222	-59.45	7920	20240909	2.90	18360	-55.61	20240102	7920	2.90	20240909	20100	-59.45	20231222	7920	2.90	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
17	20241030	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	20	2	0.25	3528450	433	1.02	8150	8150	8130	10560	5700	8130	8148.85	3.64	0	-162	8263	8196	8133	8066	8003	8165	8035	256	2430	1000	5850	10	1	25640788	2090	11.95	0.46	12	0.00	682.00	17666.00	20100	20231222	-59.45	7920	20240909	2.90	18360	-55.61	20240102	7920	2.90	20240909	20100	-59.45	20231222	7920	2.90	20240909	1.81	N	000490	1000	256 억		933521	N	N	5054	N	00	N
18	20241029	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	-70	5	-0.85	339936340	41930	86.76	8200	8200	8070	10660	5740	8200	8107.23	3.67	0	-8489	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2085	11.92	0.46	12	0.16	682.00	17666.00	20100	20231222	-59.55	7920	20240909	2.65	18360	-55.72	20240102	7920	2.65	20240909	20100	-59.55	20231222	7920	2.65	20240909	1.81	N	000490	1000	256 억		941530	N	N	5054	N	00	N
19	20241029	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8120	-80	5	-0.98	311009560	38368	79.39	8200	8200	8070	10660	5740	8200	8105.96	3.67	0	-10263	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2082	11.91	0.46	12	0.15	682.00	17666.00	20100	20231222	-59.60	7920	20240909	2.53	18360	-55.77	20240102	7920	2.53	20240909	20100	-59.60	20231222	7920	2.53	20240909	1.81	N	000490	1000	256 억		941530	N	N	191	N	00	N
20	20241029	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8090	-110	5	-1.34	253603910	31281	64.72	8200	8200	8070	10660	5740	8200	8107.28	3.67	0	-10961	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2074	11.86	0.46	12	0.12	682.00	17666.00	20100	20231222	-59.75	7920	20240909	2.15	18360	-55.94	20240102	7920	2.15	20240909	20100	-59.75	20231222	7920	2.15	20240909	1.81	N	000490	1000	256 억		941530	N	N	191	N	00	N
21	20241029	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	-120	5	-1.46	183824770	22647	46.86	8200	8200	8080	10660	5740	8200	8116.96	3.67	0	-8433	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2072	11.85	0.46	12	0.09	682.00	17666.00	20100	20231222	-59.80	7920	20240909	2.02	18360	-55.99	20240102	7920	2.02	20240909	20100	-59.80	20231222	7920	2.02	20240909	1.81	N	000490	1000	256 억		941530	N	N	191	N	00	N
22	20241029	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-90	5	-1.10	135654380	16698	34.55	8200	8200	8090	10660	5740	8200	8123.99	3.67	0	-5258	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2079	11.89	0.46	12	0.07	682.00	17666.00	20100	20231222	-59.65	7920	20240909	2.40	18360	-55.83	20240102	7920	2.40	20240909	20100	-59.65	20231222	7920	2.40	20240909	1.81	N	000490	1000	256 억		941530	N	N	191	N	00	N
23	20241029	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	-60	5	-0.73	115323800	14192	29.36	8200	8200	8090	10660	5740	8200	8125.97	3.67	0	-4321	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2087	11.94	0.46	12	0.06	682.00	17666.00	20100	20231222	-59.50	7920	20240909	2.78	18360	-55.66	20240102	7920	2.78	20240909	20100	-59.50	20231222	7920	2.78	20240909	1.81	N	000490	1000	256 억		941530	N	N	191	N	00	N
24	20241029	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	-100	5	-1.22	71336340	8772	18.15	8200	8200	8090	10660	5740	8200	8132.28	3.67	0	-3573	8386	8292	8126	8032	7866	8340	8080	256	2460	1000	5900	10	1	25640788	2077	11.88	0.46	12	0.03	682.00	17666.00	20100	20231222	-59.70	7920	20240909	2.27	18360	-55.88	20240102	7920	2.27	20240909	20100	-59.70	20231222	7920	2.27	20240909	1.81	N	000490	1000	256 억		941530	N	N	191	N	00	N
25	20241028	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	240	2	3.02	391956010	48240	75.69	7960	8220	7960	10340	5580	7960	8125.06	3.58	0	23736	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2103	12.02	0.46	12	0.19	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.81	N	000490	1000	256 억		918075	N	N	191	N	00	N
26	20241028	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8210	250	2	3.14	370065500	45571	71.50	7960	8220	7960	10340	5580	7960	8120.64	3.58	0	23176	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2105	12.04	0.46	12	0.18	682.00	17666.00	20100	20231222	-59.15	7920	20240909	3.66	18360	-55.28	20240102	7920	3.66	20240909	20100	-59.15	20231222	7920	3.66	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
27	20241028	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	240	2	3.02	307753710	37975	59.58	7960	8200	7960	10340	5580	7960	8104.11	3.58	0	21228	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2103	12.02	0.46	12	0.15	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
28	20241028	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8170	210	2	2.64	257468240	31822	49.93	7960	8180	7960	10340	5580	7960	8090.89	3.58	0	18001	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2095	11.98	0.46	12	0.12	682.00	17666.00	20100	20231222	-59.35	7920	20240909	3.16	18360	-55.50	20240102	7920	3.16	20240909	20100	-59.35	20231222	7920	3.16	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
29	20241028	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	170	2	2.14	223043880	27601	43.30	7960	8140	7960	10340	5580	7960	8081.01	3.58	0	16964	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2085	11.92	0.46	12	0.11	682.00	17666.00	20100	20231222	-59.55	7920	20240909	2.65	18360	-55.72	20240102	7920	2.65	20240909	20100	-59.55	20231222	7920	2.65	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
30	20241028	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8140	180	2	2.26	196195920	24294	38.12	7960	8140	7960	10340	5580	7960	8075.90	3.58	0	15888	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2087	11.94	0.46	12	0.09	682.00	17666.00	20100	20231222	-59.50	7920	20240909	2.78	18360	-55.66	20240102	7920	2.78	20240909	20100	-59.50	20231222	7920	2.78	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
31	20241028	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	120	2	1.51	98049750	12166	19.09	7960	8120	7960	10340	5580	7960	8059.33	3.58	0	7124	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2072	11.85	0.46	12	0.05	682.00	17666.00	20100	20231222	-59.80	7920	20240909	2.02	18360	-55.99	20240102	7920	2.02	20240909	20100	-59.80	20231222	7920	2.02	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
32	20241028	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	40	2	0.50	3788360	475	0.75	7960	8010	7960	10340	5580	7960	7975.49	3.58	0	-55	8140	8050	7990	7900	7840	8020	7870	256	2380	1000	5730	10	1	25640788	2051	11.73	0.45	12	0.00	682.00	17666.00	20100	20231222	-60.20	7920	20240909	1.01	18360	-56.43	20240102	7920	1.01	20240909	20100	-60.20	20231222	7920	1.01	20240909	1.81	N	000490	1000	256 억		918075	N	N	22	N	00	N
33	20241025	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7960	-80	5	-1.00	505815970	63336	112.24	8040	8080	7930	10450	5630	8040	7986.16	3.65	0	-18977	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2041	11.67	0.45	12	0.25	682.00	17666.00	20100	20231222	-60.40	7920	20240909	0.51	18360	-56.64	20240102	7920	0.51	20240909	20100	-60.40	20231222	7920	0.51	20240909	1.81	N	000490	1000	256 억		937078	N	N	22	N	00	N
34	20241025	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7940	-100	5	-1.24	466928290	58441	103.56	8040	8080	7940	10450	5630	8040	7989.67	3.65	0	-19401	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2036	11.64	0.45	12	0.23	682.00	17666.00	20100	20231222	-60.50	7920	20240909	0.25	18360	-56.75	20240102	7920	0.25	20240909	20100	-60.50	20231222	7920	0.25	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
35	20241025	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	-60	5	-0.75	338828160	42332	75.02	8040	8080	7970	10450	5630	8040	8004.00	3.65	0	-17417	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2046	11.70	0.45	12	0.17	682.00	17666.00	20100	20231222	-60.30	7920	20240909	0.76	18360	-56.54	20240102	7920	0.76	20240909	20100	-60.30	20231222	7920	0.76	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
36	20241025	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	-40	5	-0.50	292351050	36509	64.70	8040	8080	7980	10450	5630	8040	8007.57	3.65	0	-14878	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2051	11.73	0.45	12	0.14	682.00	17666.00	20100	20231222	-60.20	7920	20240909	1.01	18360	-56.43	20240102	7920	1.01	20240909	20100	-60.20	20231222	7920	1.01	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
37	20241025	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	7980	-60	5	-0.75	271800490	33939	60.14	8040	8080	7980	10450	5630	8040	8008.42	3.65	0	-14571	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2046	11.70	0.45	12	0.13	682.00	17666.00	20100	20231222	-60.30	7920	20240909	0.76	18360	-56.54	20240102	7920	0.76	20240909	20100	-60.30	20231222	7920	0.76	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
38	20241025	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8010	-30	5	-0.37	196324440	24493	43.40	8040	8080	7990	10450	5630	8040	8015.45	3.65	0	-10503	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2054	11.74	0.45	12	0.10	682.00	17666.00	20100	20231222	-60.15	7920	20240909	1.14	18360	-56.37	20240102	7920	1.14	20240909	20100	-60.15	20231222	7920	1.14	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
39	20241025	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8000	-40	5	-0.50	157557720	19656	34.83	8040	8080	7990	10450	5630	8040	8015.66	3.65	0	-9218	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2051	11.73	0.45	12	0.08	682.00	17666.00	20100	20231222	-60.20	7920	20240909	1.01	18360	-56.43	20240102	7920	1.01	20240909	20100	-60.20	20231222	7920	1.01	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
40	20241025	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	40	2	0.50	5018490	623	1.10	8040	8080	8040	10450	5630	8040	8057.66	3.65	0	-64	8280	8160	8080	7960	7880	8120	7920	256	2410	1000	5780	10	1	25640788	2072	11.85	0.46	12	0.00	682.00	17666.00	20100	20231222	-59.80	7920	20240909	2.02	18360	-55.99	20240102	7920	2.02	20240909	20100	-59.80	20231222	7920	2.02	20240909	1.81	N	000490	1000	256 억		937078	N	N	41	N	00	N
41	20241024	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8040	-110	5	-1.35	453015640	56069	61.93	8150	8200	8000	10590	5710	8150	8079.65	3.65	0	2126	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2062	11.79	0.46	12	0.22	682.00	17666.00	20100	20231222	-60.00	7920	20240909	1.52	18360	-56.21	20240102	7920	1.52	20240909	20100	-60.00	20231222	7920	1.52	20240909	1.84	N	000490	1000	256 억		934953	N	N	41	N	00	N
42	20241024	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	-70	5	-0.86	334951280	41375	45.70	8150	8200	8060	10590	5710	8150	8095.50	3.65	0	1860	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2072	11.85	0.46	12	0.16	682.00	17666.00	20100	20231222	-59.80	7920	20240909	2.02	18360	-55.99	20240102	7920	2.02	20240909	20100	-59.80	20231222	7920	2.02	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
43	20241024	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8110	-40	5	-0.49	279359160	34503	38.11	8150	8200	8060	10590	5710	8150	8096.66	3.65	0	4180	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2079	11.89	0.46	12	0.13	682.00	17666.00	20100	20231222	-59.65	7920	20240909	2.40	18360	-55.83	20240102	7920	2.40	20240909	20100	-59.65	20231222	7920	2.40	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
44	20241024	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8130	-20	5	-0.25	248912550	30747	33.96	8150	8200	8060	10590	5710	8150	8095.51	3.65	0	3376	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2085	11.92	0.46	12	0.12	682.00	17666.00	20100	20231222	-59.55	7920	20240909	2.65	18360	-55.72	20240102	7920	2.65	20240909	20100	-59.55	20231222	7920	2.65	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
45	20241024	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8080	-70	5	-0.86	184046940	22745	25.12	8150	8200	8060	10590	5710	8150	8091.75	3.65	0	-1119	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2072	11.85	0.46	12	0.09	682.00	17666.00	20100	20231222	-59.80	7920	20240909	2.02	18360	-55.99	20240102	7920	2.02	20240909	20100	-59.80	20231222	7920	2.02	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
46	20241024	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	-50	5	-0.61	145073760	17920	19.79	8150	8200	8060	10590	5710	8150	8095.63	3.65	0	-1293	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2077	11.88	0.46	12	0.07	682.00	17666.00	20100	20231222	-59.70	7920	20240909	2.27	18360	-55.88	20240102	7920	2.27	20240909	20100	-59.70	20231222	7920	2.27	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
47	20241024	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8100	-50	5	-0.61	96816160	11949	13.20	8150	8200	8060	10590	5710	8150	8102.45	3.65	0	-2142	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2077	11.88	0.46	12	0.05	682.00	17666.00	20100	20231222	-59.70	7920	20240909	2.27	18360	-55.88	20240102	7920	2.27	20240909	20100	-59.70	20231222	7920	2.27	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
48	20241024	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	50	2	0.61	6559610	804	0.89	8150	8200	8140	10590	5710	8150	8158.72	3.65	0	-108	8530	8340	8200	8010	7870	8270	7940	256	2440	1000	5860	10	1	25640788	2103	12.02	0.46	12	0.00	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.84	N	000490	1000	256 억		934953	N	N	102	N	00	N
49	20241023	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	-70	5	-0.85	740043340	90341	163.93	8220	8390	8060	10680	5760	8220	8191.82	3.59	0	3748	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2090	11.95	0.46	12	0.35	682.00	17666.00	20100	20231222	-59.45	7920	20240909	2.90	18360	-55.61	20240102	7920	2.90	20240909	20100	-59.45	20231222	7920	2.90	20240909	1.85	N	000490	1000	256 억		919244	N	N	102	N	00	N
50	20241023	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	70	2	0.85	645917160	78855	143.09	8220	8390	8060	10680	5760	8220	8191.20	3.59	0	10085	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2126	12.16	0.47	12	0.31	682.00	17666.00	20100	20231222	-58.76	7920	20240909	4.67	18360	-54.85	20240102	7920	4.67	20240909	20100	-58.76	20231222	7920	4.67	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
51	20241023	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	70	2	0.85	586596850	71705	130.11	8220	8390	8060	10680	5760	8220	8180.70	3.59	0	7147	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2126	12.16	0.47	12	0.28	682.00	17666.00	20100	20231222	-58.76	7920	20240909	4.67	18360	-54.85	20240102	7920	4.67	20240909	20100	-58.76	20231222	7920	4.67	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
52	20241023	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	40	2	0.49	551812730	67506	122.49	8220	8390	8060	10680	5760	8220	8174.28	3.59	0	6721	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2118	12.11	0.47	12	0.26	682.00	17666.00	20100	20231222	-58.91	7920	20240909	4.29	18360	-55.01	20240102	7920	4.29	20240909	20100	-58.91	20231222	7920	4.29	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
53	20241023	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8210	-10	5	-0.12	384629010	47300	85.83	8220	8260	8060	10680	5760	8220	8131.69	3.59	0	6603	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2105	12.04	0.46	12	0.18	682.00	17666.00	20100	20231222	-59.15	7920	20240909	3.66	18360	-55.28	20240102	7920	3.66	20240909	20100	-59.15	20231222	7920	3.66	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
54	20241023	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8150	-70	5	-0.85	340765450	41930	76.08	8220	8260	8060	10680	5760	8220	8127.01	3.59	0	3354	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2090	11.95	0.46	12	0.16	682.00	17666.00	20100	20231222	-59.45	7920	20240909	2.90	18360	-55.61	20240102	7920	2.90	20240909	20100	-59.45	20231222	7920	2.90	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
55	20241023	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	-20	5	-0.24	183053880	22492	40.81	8220	8260	8070	10680	5760	8220	8138.62	3.59	0	640	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2103	12.02	0.46	12	0.09	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
56	20241023	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	30	2	0.36	1274150	155	0.28	8220	8250	8220	10680	5760	8220	8220.32	3.59	0	-32	8553	8386	8293	8126	8033	8340	8080	256	2460	1000	5910	10	1	25640788	2115	12.10	0.47	12	0.00	682.00	17666.00	20100	20231222	-58.96	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20100	-58.96	20231222	7920	4.17	20240909	1.85	N	000490	1000	256 억		919244	N	N	8	N	00	N
57	20241022	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	-180	5	-2.14	452570620	54855	144.31	8400	8460	8200	10920	5880	8400	8250.31	3.61	0	-7954	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2108	12.05	0.47	12	0.21	682.00	17666.00	20100	20231222	-59.10	7920	20240909	3.79	18360	-55.23	20240102	7920	3.79	20240909	20100	-59.10	20231222	7920	3.79	20240909	1.86	N	000490	1000	256 억		926520	N	N	8	N	00	N
58	20241022	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	-150	5	-1.79	405097900	49082	129.12	8400	8460	8200	10920	5880	8400	8253.49	3.61	0	-7713	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2115	12.10	0.47	12	0.19	682.00	17666.00	20100	20231222	-58.96	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20100	-58.96	20231222	7920	4.17	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
59	20241022	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	-150	5	-1.79	385136100	46658	122.75	8400	8460	8200	10920	5880	8400	8254.45	3.61	0	-7948	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2115	12.10	0.47	12	0.18	682.00	17666.00	20100	20231222	-58.96	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20100	-58.96	20231222	7920	4.17	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
60	20241022	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	-140	5	-1.67	350019680	42411	111.57	8400	8460	8200	10920	5880	8400	8253.04	3.61	0	-8384	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2118	12.11	0.47	12	0.17	682.00	17666.00	20100	20231222	-58.91	7920	20240909	4.29	18360	-55.01	20240102	7920	4.29	20240909	20100	-58.91	20231222	7920	4.29	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
61	20241022	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8240	-160	5	-1.90	306643390	37147	97.72	8400	8460	8200	10920	5880	8400	8254.86	3.61	0	-7808	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2113	12.08	0.47	12	0.14	682.00	17666.00	20100	20231222	-59.00	7920	20240909	4.04	18360	-55.12	20240102	7920	4.04	20240909	20100	-59.00	20231222	7920	4.04	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
62	20241022	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	-150	5	-1.79	262517280	31786	83.62	8400	8460	8200	10920	5880	8400	8258.90	3.61	0	-9147	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2115	12.10	0.47	12	0.12	682.00	17666.00	20100	20231222	-58.96	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20100	-58.96	20231222	7920	4.17	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
63	20241022	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	-200	5	-2.38	196745910	23784	62.57	8400	8460	8200	10920	5880	8400	8272.20	3.61	0	-10305	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2103	12.02	0.46	12	0.09	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
64	20241022	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	0	3	0.00	1974000	235	0.62	8400	8400	8400	10920	5880	8400	8400.00	3.61	0	-31	8553	8476	8403	8326	8253	8440	8290	256	2520	1000	6040	10	1	25640788	2154	12.32	0.48	12	0.00	682.00	17666.00	20100	20231222	-58.21	7920	20240909	6.06	18360	-54.25	20240102	7920	6.06	20240909	20100	-58.21	20231222	7920	6.06	20240909	1.86	N	000490	1000	256 억		926520	N	N	0	N	00	N
65	20241021	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	-20	5	-0.24	317566360	37718	35.56	8420	8480	8330	10940	5900	8420	8419.58	3.58	0	8073	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2154	12.32	0.48	12	0.15	682.00	17666.00	20100	20231222	-58.21	7920	20240909	6.06	18360	-54.25	20240102	7920	6.06	20240909	20100	-58.21	20231222	7920	6.06	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
66	20241021	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8430	10	2	0.12	270000250	32063	30.23	8420	8480	8330	10940	5900	8420	8420.93	3.58	0	6797	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2162	12.36	0.48	12	0.13	682.00	17666.00	20100	20231222	-58.06	7920	20240909	6.44	18360	-54.08	20240102	7920	6.44	20240909	20100	-58.06	20231222	7920	6.44	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
67	20241021	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8460	40	2	0.48	253088320	30060	28.34	8420	8480	8330	10940	5900	8420	8419.44	3.58	0	6671	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2169	12.40	0.48	12	0.12	682.00	17666.00	20100	20231222	-57.91	7920	20240909	6.82	18360	-53.92	20240102	7920	6.82	20240909	20100	-57.91	20231222	7920	6.82	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
68	20241021	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8440	20	2	0.24	231505810	27504	25.93	8420	8480	8330	10940	5900	8420	8417.17	3.58	0	6277	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2164	12.38	0.48	12	0.11	682.00	17666.00	20100	20231222	-58.01	7920	20240909	6.57	18360	-54.03	20240102	7920	6.57	20240909	20100	-58.01	20231222	7920	6.57	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
69	20241021	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8460	40	2	0.48	209401140	24885	23.46	8420	8480	8330	10940	5900	8420	8414.75	3.58	0	6283	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2169	12.40	0.48	12	0.10	682.00	17666.00	20100	20231222	-57.91	7920	20240909	6.82	18360	-53.92	20240102	7920	6.82	20240909	20100	-57.91	20231222	7920	6.82	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
70	20241021	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8480	60	2	0.71	184907080	21990	20.73	8420	8480	8330	10940	5900	8420	8408.69	3.58	0	5603	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2174	12.43	0.48	12	0.09	682.00	17666.00	20100	20231222	-57.81	7920	20240909	7.07	18360	-53.81	20240102	7920	7.07	20240909	20100	-57.81	20231222	7920	7.07	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
71	20241021	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8440	20	2	0.24	124315510	14816	13.97	8420	8460	8330	10940	5900	8420	8390.63	3.58	0	506	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2164	12.38	0.48	12	0.06	682.00	17666.00	20100	20231222	-58.01	7920	20240909	6.57	18360	-54.03	20240102	7920	6.57	20240909	20100	-58.01	20231222	7920	6.57	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
72	20241021	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8410	-10	5	-0.12	16948210	2016	1.90	8420	8420	8390	10940	5900	8420	8406.85	3.58	0	-1231	8813	8616	8503	8306	8193	8560	8250	256	2520	1000	6060	10	1	25640788	2156	12.33	0.48	12	0.01	682.00	17666.00	20100	20231222	-58.16	7920	20240909	6.19	18360	-54.19	20240102	7920	6.19	20240909	20100	-58.16	20231222	7920	6.19	20240909	1.88	N	000490	1000	256 억		918483	N	N	0	N	00	N
73	20241018	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8420	-250	5	-2.88	893411690	105681	280.68	8690	8700	8390	11270	6070	8670	8453.89	3.60	0	-633	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2159	12.35	0.48	12	0.41	682.00	17666.00	20100	20231222	-58.11	7920	20240909	6.31	18360	-54.14	20240102	7920	6.31	20240909	20100	-58.11	20231222	7920	6.31	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
74	20241018	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8420	-250	5	-2.88	867906520	102651	272.63	8690	8700	8390	11270	6070	8670	8454.93	3.60	0	694	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2159	12.35	0.48	12	0.40	682.00	17666.00	20100	20231222	-58.11	7920	20240909	6.31	18360	-54.14	20240102	7920	6.31	20240909	20100	-58.11	20231222	7920	6.31	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
75	20241018	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8420	-250	5	-2.88	839773450	99308	263.75	8690	8700	8390	11270	6070	8670	8456.25	3.60	0	426	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2159	12.35	0.48	12	0.39	682.00	17666.00	20100	20231222	-58.11	7920	20240909	6.31	18360	-54.14	20240102	7920	6.31	20240909	20100	-58.11	20231222	7920	6.31	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
76	20241018	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	-270	5	-3.11	752645040	88930	236.19	8690	8700	8390	11270	6070	8670	8463.34	3.60	0	5454	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2154	12.32	0.48	12	0.35	682.00	17666.00	20100	20231222	-58.21	7920	20240909	6.06	18360	-54.25	20240102	7920	6.06	20240909	20100	-58.21	20231222	7920	6.06	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
77	20241018	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8440	-230	5	-2.65	603575960	71212	189.13	8690	8700	8400	11270	6070	8670	8475.76	3.60	0	8416	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2164	12.38	0.48	12	0.28	682.00	17666.00	20100	20231222	-58.01	7920	20240909	6.57	18360	-54.03	20240102	7920	6.57	20240909	20100	-58.01	20231222	7920	6.57	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
78	20241018	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8440	-230	5	-2.65	536030620	63210	167.88	8690	8700	8400	11270	6070	8670	8480.16	3.60	0	14010	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2164	12.38	0.48	12	0.25	682.00	17666.00	20100	20231222	-58.01	7920	20240909	6.57	18360	-54.03	20240102	7920	6.57	20240909	20100	-58.01	20231222	7920	6.57	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
79	20241018	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8470	-200	5	-2.31	433479280	51087	135.68	8690	8700	8400	11270	6070	8670	8485.12	3.60	0	18858	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2172	12.42	0.48	12	0.20	682.00	17666.00	20100	20231222	-57.86	7920	20240909	6.94	18360	-53.87	20240102	7920	6.94	20240909	20100	-57.86	20231222	7920	6.94	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
80	20241018	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8690	20	2	0.23	643060	74	0.20	8690	8690	8690	11270	6070	8670	8690.00	3.60	0	-19	8763	8716	8673	8626	8583	8740	8650	256	2600	1000	6240	10	1	25640788	2228	12.74	0.49	12	0.00	682.00	17666.00	20100	20231222	-56.77	7920	20240909	9.72	18360	-52.67	20240102	7920	9.72	20240909	20100	-56.77	20231222	7920	9.72	20240909	1.91	N	000490	1000	256 억		921882	N	N	24	N	00	N
81	20241017	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	0	3	0.00	322658920	37228	59.44	8660	8720	8630	11270	6070	8670	8667.07	3.61	0	-3057	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2223	12.71	0.49	12	0.15	682.00	17666.00	20100	20231222	-56.87	7920	20240909	9.47	18360	-52.78	20240102	7920	9.47	20240909	20100	-56.87	20231222	7920	9.47	20240909	1.89	N	000490	1000	256 억		924880	N	N	24	N	00	N
82	20241017	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8640	-30	5	-0.35	286934420	33099	52.85	8660	8720	8640	11270	6070	8670	8668.98	3.61	0	-2213	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2215	12.67	0.49	12	0.13	682.00	17666.00	20100	20231222	-57.01	7920	20240909	9.09	18360	-52.94	20240102	7920	9.09	20240909	20100	-57.01	20231222	7920	9.09	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
83	20241017	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8650	-20	5	-0.23	233864600	26963	43.05	8660	8720	8650	11270	6070	8670	8673.54	3.61	0	25	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2218	12.68	0.49	12	0.11	682.00	17666.00	20100	20231222	-56.97	7920	20240909	9.22	18360	-52.89	20240102	7920	9.22	20240909	20100	-56.97	20231222	7920	9.22	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
84	20241017	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	10	2	0.12	194217910	22389	35.75	8660	8720	8650	11270	6070	8670	8674.70	3.61	0	550	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2226	12.73	0.49	12	0.09	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
85	20241017	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8660	-10	5	-0.12	167212460	19280	30.78	8660	8720	8650	11270	6070	8670	8672.85	3.61	0	977	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2220	12.70	0.49	12	0.08	682.00	17666.00	20100	20231222	-56.92	7920	20240909	9.34	18360	-52.83	20240102	7920	9.34	20240909	20100	-56.92	20231222	7920	9.34	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
86	20241017	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	10	2	0.12	112683170	12982	20.73	8660	8720	8650	11270	6070	8670	8679.95	3.61	0	-25	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2226	12.73	0.49	12	0.05	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
87	20241017	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	10	2	0.12	75372630	8688	13.87	8660	8720	8650	11270	6070	8670	8675.49	3.61	0	-518	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2226	12.73	0.49	12	0.03	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
88	20241017	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	10	2	0.12	14085360	1626	2.60	8660	8680	8660	11270	6070	8670	8662.58	3.61	0	577	8903	8786	8723	8606	8543	8755	8575	256	2600	1000	6240	10	1	25640788	2226	12.73	0.49	12	0.01	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		924880	N	N	18	N	00	N
89	20241016	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	-200	5	-2.25	545171700	62607	54.25	8820	8840	8660	11530	6210	8870	8707.83	3.68	0	-17585	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2223	12.71	0.49	12	0.24	682.00	17666.00	20100	20231222	-56.87	7920	20240909	9.47	18360	-52.78	20240102	7920	9.47	20240909	20100	-56.87	20231222	7920	9.47	20240909	1.89	N	000490	1000	256 억		942615	N	N	18	N	00	N
90	20241016	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-190	5	-2.14	437239510	50168	43.47	8820	8840	8660	11530	6210	8870	8715.48	3.68	0	-14013	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2226	12.73	0.49	12	0.20	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
91	20241016	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-190	5	-2.14	354037760	40586	35.17	8820	8840	8660	11530	6210	8870	8723.11	3.68	0	-9799	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2226	12.73	0.49	12	0.16	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
92	20241016	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-130	5	-1.47	306436990	35110	30.42	8820	8840	8660	11530	6210	8870	8727.87	3.68	0	-8245	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2241	12.82	0.49	12	0.14	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
93	20241016	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	-140	5	-1.58	273732960	31355	27.17	8820	8840	8660	11530	6210	8870	8730.08	3.68	0	-5975	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2238	12.80	0.49	12	0.12	682.00	17666.00	20100	20231222	-56.57	7920	20240909	10.23	18360	-52.45	20240102	7920	10.23	20240909	20100	-56.57	20231222	7920	10.23	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
94	20241016	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	-140	5	-1.58	235766400	26991	23.39	8820	8840	8660	11530	6210	8870	8734.95	3.68	0	-5206	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2238	12.80	0.49	12	0.11	682.00	17666.00	20100	20231222	-56.57	7920	20240909	10.23	18360	-52.45	20240102	7920	10.23	20240909	20100	-56.57	20231222	7920	10.23	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
95	20241016	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-130	5	-1.47	140306580	16036	13.90	8820	8840	8660	11530	6210	8870	8749.40	3.68	0	-3189	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2241	12.82	0.49	12	0.06	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
96	20241016	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8720	-150	5	-1.69	25567050	2908	2.52	8820	8830	8720	11530	6210	8870	8791.70	3.68	0	-22	9250	9060	8880	8690	8510	9155	8785	256	2660	1000	6380	10	1	25640788	2236	12.79	0.49	12	0.01	682.00	17666.00	20100	20231222	-56.62	7920	20240909	10.10	18360	-52.51	20240102	7920	10.10	20240909	20100	-56.62	20231222	7920	10.10	20240909	1.89	N	000490	1000	256 억		942615	N	N	44	N	00	N
97	20241015	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8870	170	2	1.95	1009791610	114592	285.64	8740	9070	8700	11310	6090	8700	8811.90	3.67	0	2686	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2274	13.01	0.50	12	0.45	682.00	17666.00	20100	20231222	-55.87	7920	20240909	11.99	18360	-51.69	20240102	7920	11.99	20240909	20100	-55.87	20231222	7920	11.99	20240909	1.90	N	000490	1000	256 억		940263	N	N	44	N	00	N
98	20241015	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	120	2	1.38	939584580	106661	265.87	8740	9070	8700	11310	6090	8700	8809.07	3.67	0	4064	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2262	12.93	0.50	12	0.42	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
99	20241015	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8780	80	2	0.92	447520910	51140	127.48	8740	8810	8700	11310	6090	8700	8750.90	3.67	0	2108	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2251	12.87	0.50	12	0.20	682.00	17666.00	20100	20231222	-56.32	7920	20240909	10.86	18360	-52.18	20240102	7920	10.86	20240909	20100	-56.32	20231222	7920	10.86	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
100	20241015	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8750	50	2	0.57	303585760	34716	86.54	8740	8810	8700	11310	6090	8700	8744.84	3.67	0	-5082	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2244	12.83	0.50	12	0.14	682.00	17666.00	20100	20231222	-56.47	7920	20240909	10.48	18360	-52.34	20240102	7920	10.48	20240909	20100	-56.47	20231222	7920	10.48	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
101	20241015	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8760	60	2	0.69	261456240	29907	74.55	8740	8810	8700	11310	6090	8700	8742.31	3.67	0	-3562	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2246	12.84	0.50	12	0.12	682.00	17666.00	20100	20231222	-56.42	7920	20240909	10.61	18360	-52.29	20240102	7920	10.61	20240909	20100	-56.42	20231222	7920	10.61	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
102	20241015	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	40	2	0.46	207444970	23736	59.17	8740	8810	8700	11310	6090	8700	8739.68	3.67	0	-3005	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2241	12.82	0.49	12	0.09	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
103	20241015	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8750	50	2	0.57	146001520	16692	41.61	8740	8810	8700	11310	6090	8700	8746.80	3.67	0	-2405	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2244	12.83	0.50	12	0.07	682.00	17666.00	20100	20231222	-56.47	7920	20240909	10.48	18360	-52.34	20240102	7920	10.48	20240909	20100	-56.47	20231222	7920	10.48	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
104	20241015	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8750	50	2	0.57	3601170	412	1.03	8740	8750	8740	11310	6090	8700	8740.70	3.67	0	41	8826	8762	8686	8622	8546	8795	8655	256	2610	1000	6260	10	1	25640788	2244	12.83	0.50	12	0.00	682.00	17666.00	20100	20231222	-56.47	7920	20240909	10.48	18360	-52.34	20240102	7920	10.48	20240909	20100	-56.47	20231222	7920	10.48	20240909	1.90	N	000490	1000	256 억		940263	N	N	21	N	00	N
105	20241014	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	30	2	0.35	347512180	40084	61.08	8610	8750	8610	11270	6070	8670	8669.58	3.65	0	4154	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2231	12.76	0.49	12	0.16	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.90	N	000490	1000	256 억		936467	N	N	21	N	00	N
106	20241014	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	60	2	0.69	317787780	36674	55.89	8610	8750	8610	11270	6070	8670	8665.21	3.65	0	3492	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2238	12.80	0.49	12	0.14	682.00	17666.00	20100	20231222	-56.57	7920	20240909	10.23	18360	-52.45	20240102	7920	10.23	20240909	20100	-56.57	20231222	7920	10.23	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
107	20241014	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	30	2	0.35	251630130	29094	44.34	8610	8730	8610	11270	6070	8670	8648.87	3.65	0	2058	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2231	12.76	0.49	12	0.11	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
108	20241014	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	30	2	0.35	218867580	25323	38.59	8610	8700	8610	11270	6070	8670	8643.04	3.65	0	1564	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2231	12.76	0.49	12	0.10	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
109	20241014	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8640	-30	5	-0.35	193892710	22443	34.20	8610	8700	8610	11270	6070	8670	8639.34	3.65	0	1153	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2215	12.67	0.49	12	0.09	682.00	17666.00	20100	20231222	-57.01	7920	20240909	9.09	18360	-52.94	20240102	7920	9.09	20240909	20100	-57.01	20231222	7920	9.09	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
110	20241014	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8640	-30	5	-0.35	124839990	14444	22.01	8610	8700	8610	11270	6070	8670	8643.03	3.65	0	382	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2215	12.67	0.49	12	0.06	682.00	17666.00	20100	20231222	-57.01	7920	20240909	9.09	18360	-52.94	20240102	7920	9.09	20240909	20100	-57.01	20231222	7920	9.09	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
111	20241014	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8650	-20	5	-0.23	79446760	9192	14.01	8610	8700	8610	11270	6070	8670	8643.03	3.65	0	1533	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2218	12.68	0.49	12	0.04	682.00	17666.00	20100	20231222	-56.97	7920	20240909	9.22	18360	-52.89	20240102	7920	9.22	20240909	20100	-56.97	20231222	7920	9.22	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
112	20241014	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8620	-50	5	-0.58	23325710	2708	4.13	8610	8650	8610	11270	6070	8670	8613.63	3.65	0	961	8843	8756	8693	8606	8543	8800	8650	256	2600	1000	6240	10	1	25640788	2210	12.64	0.49	12	0.01	682.00	17666.00	20100	20231222	-57.11	7920	20240909	8.84	18360	-53.05	20240102	7920	8.84	20240909	20100	-57.11	20231222	7920	8.84	20240909	1.90	N	000490	1000	256 억		936467	N	N	0	N	00	N
113	20241011	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	-30	5	-0.34	564306920	64907	149.41	8650	8780	8630	11310	6090	8700	8694.08	3.62	0	7910	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2223	12.71	0.49	12	0.25	682.00	17666.00	20100	20231222	-56.87	7920	20240909	9.47	18360	-52.78	20240102	7920	9.47	20240909	20100	-56.87	20231222	7920	9.47	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
114	20241011	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	-30	5	-0.34	531079950	61075	140.59	8650	8780	8630	11310	6090	8700	8695.54	3.62	0	7735	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2223	12.71	0.49	12	0.24	682.00	17666.00	20100	20231222	-56.87	7920	20240909	9.47	18360	-52.78	20240102	7920	9.47	20240909	20100	-56.87	20231222	7920	9.47	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
115	20241011	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-20	5	-0.23	453756950	52153	120.05	8650	8780	8630	11310	6090	8700	8700.50	3.62	0	10879	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2226	12.73	0.49	12	0.20	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
116	20241011	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8720	20	2	0.23	384491860	44217	101.78	8650	8750	8630	11310	6090	8700	8695.57	3.62	0	14997	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2236	12.79	0.49	12	0.17	682.00	17666.00	20100	20231222	-56.62	7920	20240909	10.10	18360	-52.51	20240102	7920	10.10	20240909	20100	-56.62	20231222	7920	10.10	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
117	20241011	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-20	5	-0.23	263068360	30268	69.67	8650	8750	8630	11310	6090	8700	8691.30	3.62	0	7433	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2226	12.73	0.49	12	0.12	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
118	20241011	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8710	10	2	0.11	224530250	25840	59.48	8650	8750	8630	11310	6090	8700	8689.25	3.62	0	6971	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2233	12.77	0.49	12	0.10	682.00	17666.00	20100	20231222	-56.67	7920	20240909	9.97	18360	-52.56	20240102	7920	9.97	20240909	20100	-56.67	20231222	7920	9.97	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
119	20241011	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	30	2	0.34	122589830	14097	32.45	8650	8750	8640	11310	6090	8700	8696.16	3.62	0	4410	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2238	12.80	0.49	12	0.05	682.00	17666.00	20100	20231222	-56.57	7920	20240909	10.23	18360	-52.45	20240102	7920	10.23	20240909	20100	-56.57	20231222	7920	10.23	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
120	20241011	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	0	3	0.00	27581630	3188	7.34	8650	8700	8650	11310	6090	8700	8651.70	3.62	0	373	8920	8810	8740	8630	8560	8775	8595	256	2610	1000	6260	10	1	25640788	2231	12.76	0.49	12	0.01	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.89	N	000490	1000	256 억		928589	N	N	0	N	00	N
121	20241010	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	-40	5	-0.46	378101390	43299	91.77	8790	8850	8670	11360	6120	8740	8732.34	3.61	0	2882	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2231	12.76	0.49	12	0.17	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
122	20241010	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	-40	5	-0.46	338576560	38766	82.16	8790	8850	8670	11360	6120	8740	8733.85	3.61	0	3293	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2231	12.76	0.49	12	0.15	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
123	20241010	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8770	30	2	0.34	238260700	27243	57.74	8790	8850	8670	11360	6120	8740	8745.76	3.61	0	-1747	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2249	12.86	0.50	12	0.11	682.00	17666.00	20100	20231222	-56.37	7920	20240909	10.73	18360	-52.23	20240102	7920	10.73	20240909	20100	-56.37	20231222	7920	10.73	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
124	20241010	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8750	10	2	0.11	220120210	25170	53.35	8790	8850	8670	11360	6120	8740	8745.34	3.61	0	-1596	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2244	12.83	0.50	12	0.10	682.00	17666.00	20100	20231222	-56.47	7920	20240909	10.48	18360	-52.34	20240102	7920	10.48	20240909	20100	-56.47	20231222	7920	10.48	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
125	20241010	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8760	20	2	0.23	192590130	22029	46.69	8790	8850	8670	11360	6120	8740	8742.57	3.61	0	-688	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2246	12.84	0.50	12	0.09	682.00	17666.00	20100	20231222	-56.42	7920	20240909	10.61	18360	-52.29	20240102	7920	10.61	20240909	20100	-56.42	20231222	7920	10.61	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
126	20241010	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	-40	5	-0.46	164029290	18762	39.77	8790	8850	8670	11360	6120	8740	8742.63	3.61	0	-1441	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2231	12.76	0.49	12	0.07	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
127	20241010	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	-40	5	-0.46	115050750	13130	27.83	8790	8850	8690	11360	6120	8740	8762.43	3.61	0	-1479	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2231	12.76	0.49	12	0.05	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
128	20241010	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8790	50	2	0.57	1239390	141	0.30	8790	8790	8790	11360	6120	8740	8790.00	3.61	0	-20	8940	8840	8790	8690	8640	8815	8665	256	2620	1000	6290	10	1	25640788	2254	12.89	0.50	12	0.00	682.00	17666.00	20100	20231222	-56.27	7920	20240909	10.98	18360	-52.12	20240102	7920	10.98	20240909	20100	-56.27	20231222	7920	10.98	20240909	1.89	N	000490	1000	256 억		925918	N	N	0	N	00	N
129	20241008	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-160	5	-1.80	410126770	46557	63.25	8840	8890	8740	11570	6230	8900	8809.21	3.64	0	-11499	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2241	12.82	0.49	12	0.18	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
130	20241008	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8840	-60	5	-0.67	348982790	39573	53.76	8840	8890	8760	11570	6230	8900	8818.71	3.64	0	-6690	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2267	12.96	0.50	12	0.15	682.00	17666.00	20100	20231222	-56.02	7920	20240909	11.62	18360	-51.85	20240102	7920	11.62	20240909	20100	-56.02	20231222	7920	11.62	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
131	20241008	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-70	5	-0.79	299190370	33937	46.11	8840	8890	8760	11570	6230	8900	8816.05	3.64	0	-5356	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2264	12.95	0.50	12	0.13	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
132	20241008	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	-80	5	-0.90	242506870	27518	37.39	8840	8890	8760	11570	6230	8900	8812.66	3.64	0	-4602	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2262	12.93	0.50	12	0.11	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
133	20241008	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8800	-100	5	-1.12	174546950	19788	26.88	8840	8890	8760	11570	6230	8900	8820.85	3.64	0	-5031	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2256	12.90	0.50	12	0.08	682.00	17666.00	20100	20231222	-56.22	7920	20240909	11.11	18360	-52.07	20240102	7920	11.11	20240909	20100	-56.22	20231222	7920	11.11	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
134	20241008	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	-80	5	-0.90	139401760	15796	21.46	8840	8890	8760	11570	6230	8900	8825.13	3.64	0	-3485	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2262	12.93	0.50	12	0.06	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
135	20241008	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-70	5	-0.79	79339630	8974	12.19	8840	8890	8810	11570	6230	8900	8841.06	3.64	0	-426	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2264	12.95	0.50	12	0.03	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
136	20241008	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-70	5	-0.79	6999480	792	1.08	8840	8840	8830	11570	6230	8900	8837.73	3.64	0	117	9186	9042	8856	8712	8526	9115	8785	256	2670	1000	6400	10	1	25640788	2264	12.95	0.50	12	0.00	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	1.91	N	000490	1000	256 억		932657	N	N	13	N	00	N
137	20241007	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8900	190	2	2.18	651588190	73319	131.46	8720	9000	8670	11320	6100	8710	8886.98	3.53	0	28454	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2282	13.05	0.50	12	0.29	682.00	17666.00	20100	20231222	-55.72	7920	20240909	12.37	18360	-51.53	20240102	7920	12.37	20240909	20100	-55.72	20231222	7920	12.37	20240909	1.97	N	000490	1000	256 억		904548	N	N	13	N	00	N
138	20241007	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8970	260	2	2.99	596218980	67117	120.34	8720	9000	8670	11320	6100	8710	8883.28	3.53	0	25484	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2300	13.15	0.51	12	0.26	682.00	17666.00	20100	20231222	-55.37	7920	20240909	13.26	18360	-51.14	20240102	7920	13.26	20240909	20100	-55.37	20231222	7920	13.26	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
139	20241007	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8960	250	2	2.87	483256510	54512	97.74	8720	9000	8670	11320	6100	8710	8865.14	3.53	0	16272	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2297	13.14	0.51	12	0.21	682.00	17666.00	20100	20231222	-55.42	7920	20240909	13.13	18360	-51.20	20240102	7920	13.13	20240909	20100	-55.42	20231222	7920	13.13	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
140	20241007	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	230	2	2.64	396206760	44787	80.30	8720	9000	8670	11320	6100	8710	8846.47	3.53	0	13680	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2292	13.11	0.51	12	0.17	682.00	17666.00	20100	20231222	-55.52	7920	20240909	12.88	18360	-51.31	20240102	7920	12.88	20240909	20100	-55.52	20231222	7920	12.88	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
141	20241007	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8920	210	2	2.41	317948720	36034	64.61	8720	8930	8670	11320	6100	8710	8823.58	3.53	0	11393	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2287	13.08	0.50	12	0.14	682.00	17666.00	20100	20231222	-55.62	7920	20240909	12.63	18360	-51.42	20240102	7920	12.63	20240909	20100	-55.62	20231222	7920	12.63	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
142	20241007	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8910	200	2	2.30	257683800	29272	52.48	8720	8910	8670	11320	6100	8710	8803.08	3.53	0	6937	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2285	13.06	0.50	12	0.11	682.00	17666.00	20100	20231222	-55.67	7920	20240909	12.50	18360	-51.47	20240102	7920	12.50	20240909	20100	-55.67	20231222	7920	12.50	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
143	20241007	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8790	80	2	0.92	106287720	12178	21.83	8720	8800	8670	11320	6100	8710	8727.85	3.53	0	1174	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2254	12.89	0.50	12	0.05	682.00	17666.00	20100	20231222	-56.27	7920	20240909	10.98	18360	-52.12	20240102	7920	10.98	20240909	20100	-56.27	20231222	7920	10.98	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
144	20241007	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	20	2	0.23	3461950	397	0.71	8720	8730	8720	11320	6100	8710	8720.28	3.53	0	2	8883	8796	8703	8616	8523	8750	8570	256	2610	1000	6270	10	1	25640788	2238	12.80	0.49	12	0.00	682.00	17666.00	20100	20231222	-56.57	7920	20240909	10.23	18360	-52.45	20240102	7920	10.23	20240909	20100	-56.57	20231222	7920	10.23	20240909	1.97	N	000490	1000	256 억		904548	N	N	24	N	00	N
145	20241004	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8710	-100	5	-1.14	482134140	55441	77.61	8760	8790	8610	11450	6170	8810	8696.33	3.54	0	-3059	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2233	12.77	0.49	12	0.22	682.00	17666.00	20100	20231222	-56.67	7920	20240909	9.97	18360	-52.56	20240102	7920	9.97	20240909	20100	-56.67	20231222	7920	9.97	20240909	2.00	N	000490	1000	256 억		907609	N	N	24	N	00	N
146	20241004	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8710	-100	5	-1.14	465116600	53488	74.88	8760	8790	8610	11450	6170	8810	8695.72	3.54	0	-2249	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2233	12.77	0.49	12	0.21	682.00	17666.00	20100	20231222	-56.67	7920	20240909	9.97	18360	-52.56	20240102	7920	9.97	20240909	20100	-56.67	20231222	7920	9.97	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
147	20241004	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8680	-130	5	-1.48	428192410	49232	68.92	8760	8790	8610	11450	6170	8810	8697.44	3.54	0	-1263	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2226	12.73	0.49	12	0.19	682.00	17666.00	20100	20231222	-56.82	7920	20240909	9.60	18360	-52.72	20240102	7920	9.60	20240909	20100	-56.82	20231222	7920	9.60	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
148	20241004	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8690	-120	5	-1.36	348930890	40106	56.15	8760	8790	8610	11450	6170	8810	8700.22	3.54	0	23	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2228	12.74	0.49	12	0.16	682.00	17666.00	20100	20231222	-56.77	7920	20240909	9.72	18360	-52.67	20240102	7920	9.72	20240909	20100	-56.77	20231222	7920	9.72	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
149	20241004	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8690	-120	5	-1.36	265991200	30556	42.78	8760	8790	8610	11450	6170	8810	8705.04	3.54	0	128	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2228	12.74	0.49	12	0.12	682.00	17666.00	20100	20231222	-56.77	7920	20240909	9.72	18360	-52.67	20240102	7920	9.72	20240909	20100	-56.77	20231222	7920	9.72	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
150	20241004	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8730	-80	5	-0.91	213121410	24480	34.27	8760	8790	8610	11450	6170	8810	8705.94	3.54	0	-33	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2238	12.80	0.49	12	0.10	682.00	17666.00	20100	20231222	-56.57	7920	20240909	10.23	18360	-52.45	20240102	7920	10.23	20240909	20100	-56.57	20231222	7920	10.23	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
151	20241004	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8710	-100	5	-1.14	156012670	17931	25.10	8760	8790	8610	11450	6170	8810	8700.72	3.54	0	-891	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2233	12.77	0.49	12	0.07	682.00	17666.00	20100	20231222	-56.67	7920	20240909	9.97	18360	-52.56	20240102	7920	9.97	20240909	20100	-56.67	20231222	7920	9.97	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
152	20241004	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8760	-50	5	-0.57	33848840	3864	5.41	8760	8770	8760	11450	6170	8810	8760.05	3.54	0	641	8996	8902	8756	8662	8516	8950	8710	256	2640	1000	6340	10	1	25640788	2246	12.84	0.50	12	0.02	682.00	17666.00	20100	20231222	-56.42	7920	20240909	10.61	18360	-52.29	20240102	7920	10.61	20240909	20100	-56.42	20231222	7920	10.61	20240909	2.00	N	000490	1000	256 억		907609	N	N	0	N	00	N
153	20241002	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8810	-20	5	-0.23	619482600	71002	112.08	8800	8850	8610	11470	6190	8830	8724.79	3.58	0	-10746	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2259	12.92	0.50	12	0.28	682.00	17666.00	20100	20231222	-56.17	7920	20240909	11.24	18360	-52.02	20240102	7920	11.24	20240909	20100	-56.17	20231222	7920	11.24	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
154	20241002	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-90	5	-1.02	568085310	65123	102.80	8800	8850	8610	11470	6190	8830	8723.27	3.58	0	-14430	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2241	12.82	0.49	12	0.25	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
155	20241002	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	-10	5	-0.11	293381560	33603	53.04	8800	8850	8610	11470	6190	8830	8730.81	3.58	0	-2894	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2262	12.93	0.50	12	0.13	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
156	20241002	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	-10	5	-0.11	262967660	30150	47.59	8800	8850	8610	11470	6190	8830	8721.98	3.58	0	-1839	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2262	12.93	0.50	12	0.12	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
157	20241002	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8780	-50	5	-0.57	239806530	27518	43.44	8800	8800	8610	11470	6190	8830	8714.53	3.58	0	-3359	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2251	12.87	0.50	12	0.11	682.00	17666.00	20100	20231222	-56.32	7920	20240909	10.86	18360	-52.18	20240102	7920	10.86	20240909	20100	-56.32	20231222	7920	10.86	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
158	20241002	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-90	5	-1.02	218795700	25126	39.66	8800	8800	8610	11470	6190	8830	8707.94	3.58	0	-4430	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2241	12.82	0.49	12	0.10	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
159	20241002	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8700	-130	5	-1.47	135594110	15617	24.65	8800	8800	8610	11470	6190	8830	8682.47	3.58	0	-5513	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2231	12.76	0.49	12	0.06	682.00	17666.00	20100	20231222	-56.72	7920	20240909	9.85	18360	-52.61	20240102	7920	9.85	20240909	20100	-56.72	20231222	7920	9.85	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N
160	20241002	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-90	5	-1.02	23145330	2648	4.18	8800	8800	8700	11470	6190	8830	8740.68	3.58	0	-1618	9130	8980	8900	8750	8670	8940	8710	256	2640	1000	6350	10	1	25640788	2241	12.82	0.49	12	0.01	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	2.03	N	000490	1000	256 억		918281	N	N	540	N	00	N