KissMeData/017800/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	160341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	47300	600	2	1.28	3711387850	79389	168.48	46800	47400	45900	60700	32700	46700	46747.18	27.42	0	16022	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18491	5.89	1.31	12	0.20	8032.00	36191.00	48900	20231115	-3.27	37550	20240530	25.97	48500	-2.47	20240716	37550	25.97	20240530	48900	-3.27	20231115	37550	25.97	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	73	N	00	N
3	20241031	150345	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46850	150	2	0.32	2985416950	64009	135.84	46800	47400	45900	60700	32700	46700	46640.58	27.42	0	12179	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18315	5.83	1.29	12	0.16	8032.00	36191.00	48900	20231115	-4.19	37550	20240530	24.77	48500	-3.40	20240716	37550	24.77	20240530	48900	-4.19	20231115	37550	24.77	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
4	20241031	140345	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	47050	350	2	0.75	2578873650	55349	117.46	46800	47400	45900	60700	32700	46700	46592.95	27.42	0	11107	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18393	5.86	1.30	12	0.14	8032.00	36191.00	48900	20231115	-3.78	37550	20240530	25.30	48500	-2.99	20240716	37550	25.30	20240530	48900	-3.78	20231115	37550	25.30	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
5	20241031	130344	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46750	50	2	0.11	1719411450	37073	78.68	46800	46800	45900	60700	32700	46700	46379.05	27.42	0	4167	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18276	5.82	1.29	12	0.09	8032.00	36191.00	48900	20231115	-4.40	37550	20240530	24.50	48500	-3.61	20240716	37550	24.50	20240530	48900	-4.40	20231115	37550	24.50	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
6	20241031	120344	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46600	-100	5	-0.21	1420338850	30649	65.04	46800	46800	45900	60700	32700	46700	46342.06	27.42	0	3521	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18217	5.80	1.29	12	0.08	8032.00	36191.00	48900	20231115	-4.70	37550	20240530	24.10	48500	-3.92	20240716	37550	24.10	20240530	48900	-4.70	20231115	37550	24.10	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
7	20241031	110346	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46400	-300	5	-0.64	938191700	20275	43.03	46800	46800	45900	60700	32700	46700	46273.26	27.42	0	583	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18139	5.78	1.28	12	0.05	8032.00	36191.00	48900	20231115	-5.11	37550	20240530	23.57	48500	-4.33	20240716	37550	23.57	20240530	48900	-5.11	20231115	37550	23.57	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
8	20241031	100344	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46350	-350	5	-0.75	501799800	10843	23.01	46800	46800	45900	60700	32700	46700	46278.57	27.42	0	-310	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18119	5.77	1.28	12	0.03	8032.00	36191.00	48900	20231115	-5.21	37550	20240530	23.44	48500	-4.43	20240716	37550	23.44	20240530	48900	-5.21	20231115	37550	23.44	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
9	20241031	090343	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46650	-50	5	-0.11	79709800	1709	3.63	46800	46800	46350	60700	32700	46700	46641.09	27.42	0	-1045	47566	47132	46566	46132	45566	46850	45850	2122	14000	5000	35490	50	1	39092385	18237	5.81	1.29	12	0.00	8032.00	36191.00	48900	20231115	-4.60	37550	20240530	24.23	48500	-3.81	20240716	37550	24.23	20240530	48900	-4.60	20231115	37550	24.23	20240530	0.28	N	017800	5000	2122 억		10718240	N	N	150	N	00	N
10	20241030	160342	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46700	0	3	0.00	2191506500	47009	24.17	47000	47000	46000	60700	32700	46700	46618.86	27.42	0	-1113	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18256	5.81	1.29	12	0.12	8032.00	36191.00	48900	20231115	-4.50	37550	20240530	24.37	48500	-3.71	20240716	37550	24.37	20240530	48900	-4.50	20231115	37550	24.37	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	148	N	00	N
11	20241030	150350	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46650	-50	5	-0.11	1940529600	41628	21.40	47000	47000	46000	60700	32700	46700	46615.97	27.42	0	-1198	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18237	5.81	1.29	12	0.11	8032.00	36191.00	48900	20231115	-4.60	37550	20240530	24.23	48500	-3.81	20240716	37550	24.23	20240530	48900	-4.60	20231115	37550	24.23	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
12	20241030	140346	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46800	100	2	0.21	1645916200	35316	18.16	47000	47000	46000	60700	32700	46700	46605.39	27.42	0	-730	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18295	5.83	1.29	12	0.09	8032.00	36191.00	48900	20231115	-4.29	37550	20240530	24.63	48500	-3.51	20240716	37550	24.63	20240530	48900	-4.29	20231115	37550	24.63	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
13	20241030	130346	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46550	-150	5	-0.32	1404498250	30151	15.50	47000	47000	46000	60700	32700	46700	46582.14	27.42	0	-1404	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18198	5.80	1.29	12	0.08	8032.00	36191.00	48900	20231115	-4.81	37550	20240530	23.97	48500	-4.02	20240716	37550	23.97	20240530	48900	-4.81	20231115	37550	23.97	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
14	20241030	120348	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46700	0	3	0.00	1169565250	25113	12.91	47000	47000	46000	60700	32700	46700	46572.10	27.42	0	-1898	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18256	5.81	1.29	12	0.06	8032.00	36191.00	48900	20231115	-4.50	37550	20240530	24.37	48500	-3.71	20240716	37550	24.37	20240530	48900	-4.50	20231115	37550	24.37	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
15	20241030	110345	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46700	0	3	0.00	897765400	19284	9.91	47000	47000	46000	60700	32700	46700	46554.93	27.42	0	-1921	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18256	5.81	1.29	12	0.05	8032.00	36191.00	48900	20231115	-4.50	37550	20240530	24.37	48500	-3.71	20240716	37550	24.37	20240530	48900	-4.50	20231115	37550	24.37	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
16	20241030	100344	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46400	-300	5	-0.64	634711350	13639	7.01	47000	47000	46000	60700	32700	46700	46536.49	27.42	0	-2182	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18139	5.78	1.28	12	0.03	8032.00	36191.00	48900	20231115	-5.11	37550	20240530	23.57	48500	-4.33	20240716	37550	23.57	20240530	48900	-5.11	20231115	37550	23.57	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
17	20241030	090345	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46750	50	2	0.11	137947900	2946	1.51	47000	47000	46600	60700	32700	46700	46825.53	27.42	0	-929	48800	47750	46350	45300	43900	48275	45825	2122	14000	5000	35490	50	1	39092385	18276	5.82	1.29	12	0.01	8032.00	36191.00	48900	20231115	-4.40	37550	20240530	24.50	48500	-3.61	20240716	37550	24.50	20240530	48900	-4.40	20231115	37550	24.50	20240530	0.29	N	017800	5000	2122 억		10718269	N	N	27	N	00	N
18	20241029	160334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46700	1500	2	3.32	7558257700	162110	487.18	45400	47400	44950	58700	31650	45200	46624.23	27.35	0	35029	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18256	5.81	1.29	12	0.41	8032.00	36191.00	48900	20231115	-4.50	37550	20240530	24.37	48500	-3.71	20240716	37550	24.37	20240530	48900	-4.50	20231115	37550	24.37	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	27	N	00	N
19	20241029	150340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46600	1400	2	3.10	7145204050	153257	460.58	45400	47400	44950	58700	31650	45200	46622.37	27.35	0	34680	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18217	5.80	1.29	12	0.39	8032.00	36191.00	48900	20231115	-4.70	37550	20240530	24.10	48500	-3.92	20240716	37550	24.10	20240530	48900	-4.70	20231115	37550	24.10	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	58	N	00	N
20	20241029	140335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46800	1600	2	3.54	6634146450	142322	427.71	45400	47400	44950	58700	31650	45200	46613.64	27.35	0	34318	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18295	5.83	1.29	12	0.36	8032.00	36191.00	48900	20231115	-4.29	37550	20240530	24.63	48500	-3.51	20240716	37550	24.63	20240530	48900	-4.29	20231115	37550	24.63	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	58	N	00	N
21	20241029	130336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46800	1600	2	3.54	6046002650	129756	389.95	45400	47400	44950	58700	31650	45200	46595.17	27.35	0	32670	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18295	5.83	1.29	12	0.33	8032.00	36191.00	48900	20231115	-4.29	37550	20240530	24.63	48500	-3.51	20240716	37550	24.63	20240530	48900	-4.29	20231115	37550	24.63	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	58	N	00	N
22	20241029	120338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46750	1550	2	3.43	5689464500	122160	367.12	45400	47400	44950	58700	31650	45200	46573.87	27.35	0	32857	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18276	5.82	1.29	12	0.31	8032.00	36191.00	48900	20231115	-4.40	37550	20240530	24.50	48500	-3.61	20240716	37550	24.50	20240530	48900	-4.40	20231115	37550	24.50	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	58	N	00	N
23	20241029	110341	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46800	1600	2	3.54	3781383250	81649	245.38	45400	46950	44950	58700	31650	45200	46312.67	27.35	0	23097	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18295	5.83	1.29	12	0.21	8032.00	36191.00	48900	20231115	-4.29	37550	20240530	24.63	48500	-3.51	20240716	37550	24.63	20240530	48900	-4.29	20231115	37550	24.63	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	58	N	00	N
24	20241029	100338	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	46500	1300	2	2.88	2585470200	56023	168.36	45400	46800	44950	58700	31650	45200	46150.16	27.35	0	14711	45766	45482	44916	44632	44066	45625	44775	2122	13500	5000	34350	50	1	39092385	18178	5.79	1.28	12	0.14	8032.00	36191.00	48900	20231115	-4.91	37550	20240530	23.83	48500	-4.12	20240716	37550	23.83	20240530	48900	-4.91	20231115	37550	23.83	20240530	0.28	N	017800	5000	2122 억		10690368	N	N	58	N	00	N
25	20241028	160334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45200	600	2	1.35	1490384750	33130	72.28	44600	45200	44350	57900	31250	44600	44985.87	27.34	0	5258	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17670	5.63	1.25	12	0.08	8032.00	36191.00	48900	20231115	-7.57	37550	20240530	20.37	48500	-6.80	20240716	37550	20.37	20240530	48900	-7.57	20231115	37550	20.37	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	58	N	00	N
26	20241028	150334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45100	500	2	1.12	1254035750	27898	60.86	44600	45200	44350	57900	31250	44600	44950.74	27.34	0	2893	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17631	5.62	1.25	12	0.07	8032.00	36191.00	48900	20231115	-7.77	37550	20240530	20.11	48500	-7.01	20240716	37550	20.11	20240530	48900	-7.77	20231115	37550	20.11	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
27	20241028	140336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45050	450	2	1.01	1101457550	24515	53.48	44600	45200	44350	57900	31250	44600	44929.94	27.34	0	2279	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17611	5.61	1.24	12	0.06	8032.00	36191.00	48900	20231115	-7.87	37550	20240530	19.97	48500	-7.11	20240716	37550	19.97	20240530	48900	-7.87	20231115	37550	19.97	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
28	20241028	130334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44900	300	2	0.67	901865850	20076	43.80	44600	45200	44350	57900	31250	44600	44922.59	27.34	0	624	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17552	5.59	1.24	12	0.05	8032.00	36191.00	48900	20231115	-8.18	37550	20240530	19.57	48500	-7.42	20240716	37550	19.57	20240530	48900	-8.18	20231115	37550	19.57	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
29	20241028	120335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45050	450	2	1.01	776346800	17283	37.71	44600	45200	44350	57900	31250	44600	44919.68	27.34	0	340	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17611	5.61	1.24	12	0.04	8032.00	36191.00	48900	20231115	-7.87	37550	20240530	19.97	48500	-7.11	20240716	37550	19.97	20240530	48900	-7.87	20231115	37550	19.97	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
30	20241028	110313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45000	400	2	0.90	624359450	13904	30.33	44600	45200	44350	57900	31250	44600	44905.02	27.34	0	-174	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17592	5.60	1.24	12	0.04	8032.00	36191.00	48900	20231115	-7.98	37550	20240530	19.84	48500	-7.22	20240716	37550	19.84	20240530	48900	-7.98	20231115	37550	19.84	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
31	20241028	100332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44950	350	2	0.78	504045000	11230	24.50	44600	45200	44350	57900	31250	44600	44883.79	27.34	0	-509	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17572	5.60	1.24	12	0.03	8032.00	36191.00	48900	20231115	-8.08	37550	20240530	19.71	48500	-7.32	20240716	37550	19.71	20240530	48900	-8.08	20231115	37550	19.71	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
32	20241028	090332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	-150	5	-0.34	51262950	1152	2.51	44600	44600	44350	57900	31250	44600	44499.09	27.34	0	-352	45166	44882	44566	44282	43966	44725	44125	2122	13300	5000	33890	50	1	39092385	17377	5.53	1.23	12	0.00	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.28	N	017800	5000	2122 억		10689679	N	N	144	N	00	N
33	20241025	160331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44600	-300	5	-0.67	2041696250	45803	87.12	44650	44850	44250	58300	31450	44900	44575.59	27.37	0	-9132	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17435	5.55	1.23	12	0.12	8032.00	36191.00	48900	20231115	-8.79	37550	20240530	18.77	48500	-8.04	20240716	37550	18.77	20240530	48900	-8.79	20231115	37550	18.77	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	144	N	00	N
34	20241025	150335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	-250	5	-0.56	1845370950	41405	78.76	44650	44850	44250	58300	31450	44900	44568.79	27.37	0	-7696	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17455	5.56	1.23	12	0.11	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
35	20241025	140333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	-250	5	-0.56	1586255500	35598	67.71	44650	44850	44250	58300	31450	44900	44560.23	27.37	0	-6598	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17455	5.56	1.23	12	0.09	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
36	20241025	130336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44550	-350	5	-0.78	1344303250	30181	57.41	44650	44850	44250	58300	31450	44900	44541.36	27.37	0	-6699	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17416	5.55	1.23	12	0.08	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
37	20241025	120336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44600	-300	5	-0.67	1130612700	25388	48.29	44650	44850	44250	58300	31450	44900	44533.34	27.37	0	-5440	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17435	5.55	1.23	12	0.06	8032.00	36191.00	48900	20231115	-8.79	37550	20240530	18.77	48500	-8.04	20240716	37550	18.77	20240530	48900	-8.79	20231115	37550	18.77	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
38	20241025	110333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44550	-350	5	-0.78	804870650	18062	34.36	44650	44850	44300	58300	31450	44900	44561.53	27.37	0	-4997	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17416	5.55	1.23	12	0.05	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
39	20241025	100334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44700	-200	5	-0.45	374183150	8389	15.96	44650	44850	44400	58300	31450	44900	44603.99	27.37	0	-1835	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17474	5.57	1.24	12	0.02	8032.00	36191.00	48900	20231115	-8.59	37550	20240530	19.04	48500	-7.84	20240716	37550	19.04	20240530	48900	-8.59	20231115	37550	19.04	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
40	20241025	090333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	-50	5	-0.11	83658500	1873	3.56	44650	44850	44500	58300	31450	44900	44665.38	27.37	0	-782	45533	45216	44783	44466	44033	45375	44625	2122	13400	5000	34120	50	1	39092385	17533	5.58	1.24	12	0.00	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.28	N	017800	5000	2122 억		10701260	N	N	249	N	00	N
41	20241024	160330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44900	400	2	0.90	2353882100	52505	76.35	44800	45100	44350	57800	31150	44500	44831.56	27.36	0	6577	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17552	5.59	1.24	12	0.13	8032.00	36191.00	48900	20231115	-8.18	37550	20240530	19.57	48500	-7.42	20240716	37550	19.57	20240530	48900	-8.18	20231115	37550	19.57	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	249	N	00	N
42	20241024	150331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	350	2	0.79	2160269550	48192	70.08	44800	45100	44350	57800	31150	44500	44826.31	27.36	0	6239	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17533	5.58	1.24	12	0.12	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
43	20241024	140330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	350	2	0.79	1785429100	39824	57.91	44800	45100	44350	57800	31150	44500	44832.99	27.36	0	7900	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17533	5.58	1.24	12	0.10	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
44	20241024	130332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	350	2	0.79	1623556300	36216	52.67	44800	45100	44350	57800	31150	44500	44829.81	27.36	0	8722	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17533	5.58	1.24	12	0.09	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
45	20241024	120331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	350	2	0.79	1477412000	32958	47.93	44800	45100	44350	57800	31150	44500	44827.11	27.36	0	9300	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17533	5.58	1.24	12	0.08	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
46	20241024	110332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44700	200	2	0.45	529877300	11875	17.27	44800	44900	44350	57800	31150	44500	44621.25	27.36	0	762	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17474	5.57	1.24	12	0.03	8032.00	36191.00	48900	20231115	-8.59	37550	20240530	19.04	48500	-7.84	20240716	37550	19.04	20240530	48900	-8.59	20231115	37550	19.04	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
47	20241024	100332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	150	2	0.34	274686100	6157	8.95	44800	44900	44350	57800	31150	44500	44613.63	27.36	0	1057	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17455	5.56	1.23	12	0.02	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
48	20241024	090340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	150	2	0.34	21911150	490	0.71	44800	44800	44600	57800	31150	44500	44716.63	27.36	0	307	45633	45066	44633	44066	43633	45350	44350	2122	13300	5000	33820	50	1	39092385	17455	5.56	1.23	12	0.00	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.27	N	017800	5000	2122 억		10697324	N	N	7735	N	00	N
49	20241023	160333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44500	300	2	0.68	3066533050	68343	76.47	44450	45200	44200	57400	30950	44200	44869.80	27.35	0	-3990	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17396	5.54	1.23	12	0.17	8032.00	36191.00	48900	20231115	-9.00	37550	20240530	18.51	48500	-8.25	20240716	37550	18.51	20240530	48900	-9.00	20231115	37550	18.51	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	7735	N	00	N
50	20241023	150336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44800	600	2	1.36	2781259350	61946	69.31	44450	45200	44200	57400	30950	44200	44898.15	27.35	0	-4891	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17513	5.58	1.24	12	0.16	8032.00	36191.00	48900	20231115	-8.38	37550	20240530	19.31	48500	-7.63	20240716	37550	19.31	20240530	48900	-8.38	20231115	37550	19.31	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
51	20241023	140337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44750	550	2	1.24	2427931900	54064	60.49	44450	45200	44200	57400	30950	44200	44908.50	27.35	0	-2885	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17494	5.57	1.24	12	0.14	8032.00	36191.00	48900	20231115	-8.49	37550	20240530	19.17	48500	-7.73	20240716	37550	19.17	20240530	48900	-8.49	20231115	37550	19.17	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
52	20241023	130333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44900	700	2	1.58	1952105750	43459	48.62	44450	45200	44200	57400	30950	44200	44918.36	27.35	0	1479	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17552	5.59	1.24	12	0.11	8032.00	36191.00	48900	20231115	-8.18	37550	20240530	19.57	48500	-7.42	20240716	37550	19.57	20240530	48900	-8.18	20231115	37550	19.57	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
53	20241023	120331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	650	2	1.47	1606714400	35772	40.02	44450	45200	44200	57400	30950	44200	44915.46	27.35	0	3497	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17533	5.58	1.24	12	0.09	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
54	20241023	110331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44900	700	2	1.58	1315801850	29291	32.77	44450	45200	44200	57400	30950	44200	44921.76	27.35	0	6552	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17552	5.59	1.24	12	0.07	8032.00	36191.00	48900	20231115	-8.18	37550	20240530	19.57	48500	-7.42	20240716	37550	19.57	20240530	48900	-8.18	20231115	37550	19.57	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
55	20241023	100331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45100	900	2	2.04	1005508650	22378	25.04	44450	45200	44200	57400	30950	44200	44932.98	27.35	0	8560	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17631	5.62	1.25	12	0.06	8032.00	36191.00	48900	20231115	-7.77	37550	20240530	20.11	48500	-7.01	20240716	37550	20.11	20240530	48900	-7.77	20231115	37550	20.11	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
56	20241023	090331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	250	2	0.57	81997800	1846	2.07	44450	44550	44200	57400	30950	44200	44419.41	27.35	0	1425	45633	44916	43983	43266	42333	45275	43625	2122	13200	5000	33590	50	1	39092385	17377	5.53	1.23	12	0.00	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.27	N	017800	5000	2122 억		10693396	N	N	4925	N	00	N
57	20241022	160328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44200	-350	5	-0.79	3933554500	89283	178.00	43650	44700	43050	57900	31200	44550	44056.49	27.25	0	-21983	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17279	5.50	1.22	12	0.23	8032.00	36191.00	48900	20231115	-9.61	37550	20240530	17.71	48500	-8.87	20240716	37550	17.71	20240530	48900	-9.61	20231115	37550	17.71	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	4925	N	00	N
58	20241022	150332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44350	-200	5	-0.45	3629451100	82417	164.31	43650	44700	43050	57900	31200	44550	44037.64	27.25	0	-21442	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17337	5.52	1.23	12	0.21	8032.00	36191.00	48900	20231115	-9.30	37550	20240530	18.11	48500	-8.56	20240716	37550	18.11	20240530	48900	-9.30	20231115	37550	18.11	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
59	20241022	140333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44350	-200	5	-0.45	2963081950	67352	134.28	43650	44700	43050	57900	31200	44550	43993.96	27.25	0	-19145	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17337	5.52	1.23	12	0.17	8032.00	36191.00	48900	20231115	-9.30	37550	20240530	18.11	48500	-8.56	20240716	37550	18.11	20240530	48900	-9.30	20231115	37550	18.11	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
60	20241022	130331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44550	0	3	0.00	2589499100	58929	117.49	43650	44700	43050	57900	31200	44550	43942.69	27.25	0	-16767	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17416	5.55	1.23	12	0.15	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
61	20241022	120330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44600	50	2	0.11	2154382250	49154	98.00	43650	44700	43050	57900	31200	44550	43829.22	27.25	0	-13535	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17435	5.55	1.23	12	0.13	8032.00	36191.00	48900	20231115	-8.79	37550	20240530	18.77	48500	-8.04	20240716	37550	18.77	20240530	48900	-8.79	20231115	37550	18.77	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
62	20241022	110329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	-100	5	-0.22	1655421900	37950	75.66	43650	44650	43050	57900	31200	44550	43621.11	27.25	0	-10448	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17377	5.53	1.23	12	0.10	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
63	20241022	100330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-1150	5	-2.58	1085099850	24990	49.82	43650	43900	43050	57900	31200	44550	43421.32	27.25	0	-9034	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	16966	5.40	1.20	12	0.06	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
64	20241022	090330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43900	-650	5	-1.46	260727900	5972	11.91	43650	43900	43650	57900	31200	44550	43658.24	27.25	0	-1096	45383	44966	44633	44216	43883	44800	44050	2122	13350	5000	33850	50	1	39092385	17162	5.47	1.21	12	0.02	8032.00	36191.00	48900	20231115	-10.22	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	48900	-10.22	20231115	37550	16.91	20240530	0.28	N	017800	5000	2122 억		10654626	N	N	5015	N	00	N
65	20241021	160328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44550	-200	5	-0.45	2242613650	50135	51.78	45000	45050	44300	58100	31350	44750	44731.54	27.28	0	-4596	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17416	5.55	1.23	12	0.13	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	5012	N	00	N
66	20241021	150330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	-100	5	-0.22	1998936750	44676	46.15	45000	45050	44300	58100	31350	44750	44742.97	27.28	0	-4895	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17455	5.56	1.23	12	0.11	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
67	20241021	140331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44800	50	2	0.11	1673449300	37400	38.63	45000	45050	44300	58100	31350	44750	44744.63	27.28	0	-5419	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17513	5.58	1.24	12	0.10	8032.00	36191.00	48900	20231115	-8.38	37550	20240530	19.31	48500	-7.63	20240716	37550	19.31	20240530	48900	-8.38	20231115	37550	19.31	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
68	20241021	130329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44850	100	2	0.22	1201985700	26907	27.79	45000	45050	44300	58100	31350	44750	44671.86	27.28	0	-5857	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17533	5.58	1.24	12	0.07	8032.00	36191.00	48900	20231115	-8.28	37550	20240530	19.44	48500	-7.53	20240716	37550	19.44	20240530	48900	-8.28	20231115	37550	19.44	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
69	20241021	120329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44500	-250	5	-0.56	977368850	21891	22.61	45000	45050	44300	58100	31350	44750	44647.06	27.28	0	-4493	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17396	5.54	1.23	12	0.06	8032.00	36191.00	48900	20231115	-9.00	37550	20240530	18.51	48500	-8.25	20240716	37550	18.51	20240530	48900	-9.00	20231115	37550	18.51	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
70	20241021	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44550	-200	5	-0.45	740911400	16586	17.13	45000	45050	44300	58100	31350	44750	44670.89	27.28	0	-2914	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17416	5.55	1.23	12	0.04	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
71	20241021	100330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	-300	5	-0.67	486617400	10881	11.24	45000	45050	44300	58100	31350	44750	44721.75	27.28	0	-2098	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17377	5.53	1.23	12	0.03	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
72	20241021	090328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44950	200	2	0.45	88407600	1966	2.03	45000	45050	44750	58100	31350	44750	44968.37	27.28	0	-363	45583	45166	44583	44166	43583	45375	44375	2122	13350	5000	34010	50	1	39092385	17572	5.60	1.24	12	0.01	8032.00	36191.00	48900	20231115	-8.08	37550	20240530	19.71	48500	-7.32	20240716	37550	19.71	20240530	48900	-8.08	20231115	37550	19.71	20240530	0.28	N	017800	5000	2122 억		10662774	N	N	93	N	00	N
73	20241018	160327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44750	650	2	1.47	4314536200	96755	82.03	44550	45000	44000	57300	30900	44100	44592.22	27.34	0	-5694	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17494	5.57	1.24	12	0.25	8032.00	36191.00	48900	20231115	-8.49	37550	20240530	19.17	48500	-7.73	20240716	37550	19.17	20240530	48900	-8.49	20231115	37550	19.17	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	93	N	00	N
74	20241018	150333	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	550	2	1.25	4042458650	90672	76.88	44550	45000	44000	57300	30900	44100	44583.32	27.34	0	-6041	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17455	5.56	1.23	12	0.23	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
75	20241018	140339	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44500	400	2	0.91	3366656300	75503	64.02	44550	45000	44000	57300	30900	44100	44589.71	27.34	0	298	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17396	5.54	1.23	12	0.19	8032.00	36191.00	48900	20231115	-9.00	37550	20240530	18.51	48500	-8.25	20240716	37550	18.51	20240530	48900	-9.00	20231115	37550	18.51	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
76	20241018	130329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44600	500	2	1.13	2795661100	62664	53.13	44550	45000	44000	57300	30900	44100	44613.52	27.34	0	3603	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17435	5.55	1.23	12	0.16	8032.00	36191.00	48900	20231115	-8.79	37550	20240530	18.77	48500	-8.04	20240716	37550	18.77	20240530	48900	-8.79	20231115	37550	18.77	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
77	20241018	120335	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	350	2	0.79	2263029600	50744	43.02	44550	45000	44000	57300	30900	44100	44597.00	27.34	0	4110	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17377	5.53	1.23	12	0.13	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
78	20241018	110332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44550	450	2	1.02	1754825750	39297	33.32	44550	45000	44000	57300	30900	44100	44655.48	27.34	0	4391	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17416	5.55	1.23	12	0.10	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
79	20241018	100329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44800	700	2	1.59	1029092150	23086	19.57	44550	44950	44000	57300	30900	44100	44576.48	27.34	0	3416	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17513	5.58	1.24	12	0.06	8032.00	36191.00	48900	20231115	-8.38	37550	20240530	19.31	48500	-7.63	20240716	37550	19.31	20240530	48900	-8.38	20231115	37550	19.31	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
80	20241018	090329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44050	-50	5	-0.11	88063850	1987	1.68	44550	44550	44050	57300	30900	44100	44320.12	27.34	0	-462	46300	45200	44250	43150	42200	45750	43700	2122	13200	5000	33510	50	1	39092385	17220	5.48	1.22	12	0.01	8032.00	36191.00	48900	20231115	-9.92	37550	20240530	17.31	48500	-9.18	20240716	37550	17.31	20240530	48900	-9.92	20231115	37550	17.31	20240530	0.28	N	017800	5000	2122 억		10687075	N	N	215	N	00	N
81	20241017	160328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44100	1200	2	2.80	5251537400	117878	174.67	43400	45350	43300	55700	30050	42900	44550.99	27.31	0	12254	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17240	5.49	1.22	12	0.30	8032.00	36191.00	48900	20231115	-9.82	37550	20240530	17.44	48500	-9.07	20240716	37550	17.44	20240530	48900	-9.82	20231115	37550	17.44	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	215	N	00	N
82	20241017	150328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44250	1350	2	3.15	4902457100	109975	162.96	43400	45350	43300	55700	30050	42900	44577.94	27.31	0	13706	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17298	5.51	1.22	12	0.28	8032.00	36191.00	48900	20231115	-9.51	37550	20240530	17.84	48500	-8.76	20240716	37550	17.84	20240530	48900	-9.51	20231115	37550	17.84	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
83	20241017	140329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44400	1500	2	3.50	4745277450	106424	157.70	43400	45350	43300	55700	30050	42900	44588.43	27.31	0	14242	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17357	5.53	1.23	12	0.27	8032.00	36191.00	48900	20231115	-9.20	37550	20240530	18.24	48500	-8.45	20240716	37550	18.24	20240530	48900	-9.20	20231115	37550	18.24	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
84	20241017	130328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	1550	2	3.61	4386435350	98340	145.72	43400	45350	43300	55700	30050	42900	44604.81	27.31	0	15904	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17377	5.53	1.23	12	0.25	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
85	20241017	120329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44450	1550	2	3.61	4248185650	95233	141.12	43400	45350	43300	55700	30050	42900	44608.35	27.31	0	16089	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17377	5.53	1.23	12	0.24	8032.00	36191.00	48900	20231115	-9.10	37550	20240530	18.38	48500	-8.35	20240716	37550	18.38	20240530	48900	-9.10	20231115	37550	18.38	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
86	20241017	110329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44650	1750	2	4.08	3883796900	87035	128.97	43400	45350	43300	55700	30050	42900	44623.41	27.31	0	17859	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17455	5.56	1.23	12	0.22	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
87	20241017	100330	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	45000	2100	2	4.90	3227832300	72373	107.24	43400	45350	43300	55700	30050	42900	44599.98	27.31	0	16303	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	17592	5.60	1.24	12	0.19	8032.00	36191.00	48900	20231115	-7.98	37550	20240530	19.84	48500	-7.22	20240716	37550	19.84	20240530	48900	-7.98	20231115	37550	19.84	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
88	20241017	090327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43450	550	2	1.28	90490600	2085	3.09	43400	43600	43300	55700	30050	42900	43401.01	27.31	0	-624	44500	43700	43300	42500	42100	43500	42300	2122	12800	5000	32600	50	1	39092385	16986	5.41	1.20	12	0.01	8032.00	36191.00	48900	20231115	-11.15	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.27	N	017800	5000	2122 억		10676055	N	N	5296	N	00	N
89	20241016	160326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	42900	-1000	5	-2.28	2912232700	67160	143.57	43500	44100	42900	57000	30750	43900	43362.90	27.35	0	-14686	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	16771	5.34	1.19	12	0.17	8032.00	36191.00	48900	20231115	-12.27	37550	20240530	14.25	48500	-11.55	20240716	37550	14.25	20240530	48900	-12.27	20231115	37550	14.25	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	5296	N	00	N
90	20241016	150329	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43650	-250	5	-0.57	1692164550	38764	82.87	43500	44100	43450	57000	30750	43900	43652.99	27.35	0	-8545	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	17064	5.43	1.21	12	0.10	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
91	20241016	140328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43700	-200	5	-0.46	1211946550	27752	59.33	43500	44100	43450	57000	30750	43900	43670.60	27.35	0	-6723	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	17083	5.44	1.21	12	0.07	8032.00	36191.00	48900	20231115	-10.63	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	48900	-10.63	20231115	37550	16.38	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
92	20241016	130327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43600	-300	5	-0.68	1010496850	23146	49.48	43500	44100	43450	57000	30750	43900	43657.52	27.35	0	-5719	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	17044	5.43	1.20	12	0.06	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
93	20241016	120327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43650	-250	5	-0.57	798345350	18274	39.07	43500	44100	43450	57000	30750	43900	43687.50	27.35	0	-3581	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	17064	5.43	1.21	12	0.05	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
94	20241016	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43550	-350	5	-0.80	684781750	15669	33.50	43500	44100	43450	57000	30750	43900	43702.96	27.35	0	-3258	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	17025	5.42	1.20	12	0.04	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
95	20241016	100326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43700	-200	5	-0.46	470049350	10757	23.00	43500	44100	43450	57000	30750	43900	43697.07	27.35	0	-2220	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	17083	5.44	1.21	12	0.03	8032.00	36191.00	48900	20231115	-10.63	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	48900	-10.63	20231115	37550	16.38	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
96	20241016	090328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43450	-450	5	-1.03	84231950	1936	4.14	43500	43800	43450	57000	30750	43900	43508.24	27.35	0	-633	44400	44150	43700	43450	43000	44275	43575	2122	13100	5000	33360	50	1	39092385	16986	5.41	1.20	12	0.00	8032.00	36191.00	48900	20231115	-11.15	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.27	N	017800	5000	2122 억		10690149	N	N	323	N	00	N
97	20241015	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43900	400	2	0.92	2041592150	46766	79.84	43450	43950	43250	56500	30450	43500	43655.47	27.37	0	-1147	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17162	5.47	1.21	12	0.12	8032.00	36191.00	48900	20231115	-10.22	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	48900	-10.22	20231115	37550	16.91	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	323	N	00	N
98	20241015	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43850	350	2	0.80	1720471200	39450	67.35	43450	43950	43250	56500	30450	43500	43611.44	27.37	0	-2064	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17142	5.46	1.21	12	0.10	8032.00	36191.00	48900	20231115	-10.33	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	48900	-10.33	20231115	37550	16.78	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
99	20241015	140327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43600	100	2	0.23	933103050	21466	36.65	43450	43950	43250	56500	30450	43500	43468.88	27.37	0	-3347	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17044	5.43	1.20	12	0.05	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
100	20241015	130328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43500	0	3	0.00	795061700	18290	31.23	43450	43950	43250	56500	30450	43500	43469.75	27.37	0	-3556	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17005	5.42	1.20	12	0.05	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
101	20241015	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43600	100	2	0.23	593904650	13661	23.32	43450	43950	43250	56500	30450	43500	43474.46	27.37	0	-2466	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17044	5.43	1.20	12	0.03	8032.00	36191.00	48900	20231115	-10.84	37550	20240530	16.11	48500	-10.10	20240716	37550	16.11	20240530	48900	-10.84	20231115	37550	16.11	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
102	20241015	110328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43650	150	2	0.34	501266800	11535	19.69	43450	43950	43250	56500	30450	43500	43456.16	27.37	0	-1632	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17064	5.43	1.21	12	0.03	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
103	20241015	100328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43550	50	2	0.11	288433950	6647	11.35	43450	43600	43250	56500	30450	43500	43393.09	27.37	0	-1315	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	17025	5.42	1.20	12	0.02	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
104	20241015	090326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-100	5	-0.23	22129400	510	0.87	43450	43450	43300	56500	30450	43500	43390.77	27.37	0	77	44733	44116	43583	42966	42433	43850	42700	2122	13000	5000	33060	50	1	39092385	16966	5.40	1.20	12	0.00	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.27	N	017800	5000	2122 억		10700347	N	N	156	N	00	N
105	20241014	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43500	-400	5	-0.91	2538884750	58433	34.06	43850	44200	43050	57000	30750	43900	43449.49	27.41	0	-13246	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	17005	5.42	1.20	12	0.15	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	156	N	00	N
106	20241014	150322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-500	5	-1.14	2396690300	55161	32.15	43850	44200	43050	57000	30750	43900	43448.99	27.41	0	-12809	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	16966	5.40	1.20	12	0.14	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
107	20241014	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43450	-450	5	-1.03	1836990550	42288	24.65	43850	44200	43050	57000	30750	43900	43439.99	27.41	0	-11411	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	16986	5.41	1.20	12	0.11	8032.00	36191.00	48900	20231115	-11.15	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
108	20241014	130323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43550	-350	5	-0.80	1529030500	35200	20.52	43850	44200	43050	57000	30750	43900	43438.35	27.41	0	-11466	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	17025	5.42	1.20	12	0.09	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
109	20241014	120316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-500	5	-1.14	1230334350	28341	16.52	43850	44200	43050	57000	30750	43900	43411.80	27.41	0	-10899	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	16966	5.40	1.20	12	0.07	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
110	20241014	110320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43150	-750	5	-1.71	835151900	19199	11.19	43850	44200	43150	57000	30750	43900	43499.74	27.41	0	-9051	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	16868	5.37	1.19	12	0.05	8032.00	36191.00	48900	20231115	-11.76	37550	20240530	14.91	48500	-11.03	20240716	37550	14.91	20240530	48900	-11.76	20231115	37550	14.91	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
111	20241014	100321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43450	-450	5	-1.03	474177900	10862	6.33	43850	44200	43400	57000	30750	43900	43654.73	27.41	0	-4703	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	16986	5.41	1.20	12	0.03	8032.00	36191.00	48900	20231115	-11.15	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
112	20241014	090323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43900	0	3	0.00	54465050	1242	0.72	43850	44000	43650	57000	30750	43900	43852.66	27.41	0	-851	44633	44266	43933	43566	43233	44100	43400	2122	13100	5000	33360	50	1	39092385	17162	5.47	1.21	12	0.00	8032.00	36191.00	48900	20231115	-10.22	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	48900	-10.22	20231115	37550	16.91	20240530	0.27	N	017800	5000	2122 억		10716290	N	N	302	N	00	N
113	20241011	160315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43900	350	2	0.80	2262475700	51514	53.44	44000	44300	43600	56600	30500	43550	43919.64	27.11	0	6177	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17162	5.47	1.21	12	0.13	8032.00	36191.00	48900	20231115	-10.22	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	48900	-10.22	20231115	37550	16.91	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	302	N	00	N
114	20241011	150319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44000	450	2	1.03	2003678850	45630	47.34	44000	44300	43600	56600	30500	43550	43911.44	27.11	0	4962	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17201	5.48	1.22	12	0.12	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
115	20241011	140321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43700	150	2	0.34	1517854050	34526	35.82	44000	44300	43650	56600	30500	43550	43962.65	27.11	0	1246	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17083	5.44	1.21	12	0.09	8032.00	36191.00	48900	20231115	-10.63	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	48900	-10.63	20231115	37550	16.38	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
116	20241011	130321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44000	450	2	1.03	1108565050	25198	26.14	44000	44300	43700	56600	30500	43550	43994.19	27.11	0	-1118	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17201	5.48	1.22	12	0.06	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
117	20241011	120320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44000	450	2	1.03	897552250	20419	21.18	44000	44150	43700	56600	30500	43550	43956.74	27.11	0	-771	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17201	5.48	1.22	12	0.05	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
118	20241011	110320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44000	450	2	1.03	695904400	15831	16.42	44000	44150	43700	56600	30500	43550	43958.36	27.11	0	-1653	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17201	5.48	1.22	12	0.04	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
119	20241011	100325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44050	500	2	1.15	394862500	8976	9.31	44000	44100	43800	56600	30500	43550	43990.97	27.11	0	-2905	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17220	5.48	1.22	12	0.02	8032.00	36191.00	48900	20231115	-9.92	37550	20240530	17.31	48500	-9.18	20240716	37550	17.31	20240530	48900	-9.92	20231115	37550	17.31	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
120	20241011	090321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43950	400	2	0.92	44128850	1004	1.04	44000	44000	43800	56600	30500	43550	43953.44	27.11	0	132	45116	44332	43766	42982	42416	44050	42700	2122	13050	5000	33090	50	1	39092385	17181	5.47	1.21	12	0.00	8032.00	36191.00	48900	20231115	-10.12	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	48900	-10.12	20231115	37550	17.04	20240530	0.27	N	017800	5000	2122 억		10597759	N	N	591	N	00	N
121	20241010	160326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43550	500	2	1.16	4185014600	95457	196.24	43700	44550	43200	55900	30150	43050	43845.25	27.08	0	6	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	17025	5.42	1.20	12	0.24	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	591	N	00	N
122	20241010	150331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43800	750	2	1.74	2879940250	65526	134.71	43700	44550	43200	55900	30150	43050	43951.12	27.08	0	3345	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	17122	5.45	1.21	12	0.17	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
123	20241010	140328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44200	1150	2	2.67	2371454750	53977	110.97	43700	44550	43200	55900	30150	43050	43934.56	27.08	0	6579	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	17279	5.50	1.22	12	0.14	8032.00	36191.00	48900	20231115	-9.61	37550	20240530	17.71	48500	-8.87	20240716	37550	17.71	20240530	48900	-9.61	20231115	37550	17.71	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
124	20241010	130328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43800	750	2	1.74	1427981500	32670	67.16	43700	44100	43200	55900	30150	43050	43709.28	27.08	0	5829	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	17122	5.45	1.21	12	0.08	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
125	20241010	120328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44050	1000	2	2.32	1269629550	29064	59.75	43700	44100	43200	55900	30150	43050	43683.95	27.08	0	5706	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	17220	5.48	1.22	12	0.07	8032.00	36191.00	48900	20231115	-9.92	37550	20240530	17.31	48500	-9.18	20240716	37550	17.31	20240530	48900	-9.92	20231115	37550	17.31	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
126	20241010	110327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43450	400	2	0.93	877210150	20114	41.35	43700	44100	43200	55900	30150	43050	43611.95	27.08	0	3623	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	16986	5.41	1.20	12	0.05	8032.00	36191.00	48900	20231115	-11.15	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
127	20241010	100327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43500	450	2	1.05	528148650	12096	24.87	43700	44100	43200	55900	30150	43050	43663.13	27.08	0	2358	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	17005	5.42	1.20	12	0.03	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
128	20241010	090327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43300	250	2	0.58	53361950	1227	2.52	43700	43700	43200	55900	30150	43050	43490.13	27.08	0	793	44316	43682	43366	42732	42416	43525	42575	2122	12850	5000	32710	50	1	39092385	16927	5.39	1.20	12	0.00	8032.00	36191.00	48900	20231115	-11.45	37550	20240530	15.31	48500	-10.72	20240716	37550	15.31	20240530	48900	-11.45	20231115	37550	15.31	20240530	0.27	N	017800	5000	2122 억		10585329	N	N	81	N	00	N
129	20241008	160326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43050	-750	5	-1.71	2108782750	48578	120.31	43700	44000	43050	56900	30700	43800	43409.92	27.08	0	-2220	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	16829	5.36	1.19	12	0.12	8032.00	36191.00	48900	20231115	-11.96	37550	20240530	14.65	48500	-11.24	20240716	37550	14.65	20240530	48900	-11.96	20231115	37550	14.65	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	81	N	00	N
130	20241008	150328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43350	-450	5	-1.03	1626536850	37390	92.60	43700	44000	43200	56900	30700	43800	43501.55	27.08	0	-322	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	16947	5.40	1.20	12	0.10	8032.00	36191.00	48900	20231115	-11.35	37550	20240530	15.45	48500	-10.62	20240716	37550	15.45	20240530	48900	-11.35	20231115	37550	15.45	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
131	20241008	140328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43550	-250	5	-0.57	1330298150	30555	75.67	43700	44000	43300	56900	30700	43800	43537.43	27.08	0	567	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	17025	5.42	1.20	12	0.08	8032.00	36191.00	48900	20231115	-10.94	37550	20240530	15.98	48500	-10.21	20240716	37550	15.98	20240530	48900	-10.94	20231115	37550	15.98	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
132	20241008	130327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-400	5	-0.91	1176933950	27021	66.92	43700	44000	43300	56900	30700	43800	43555.85	27.08	0	1495	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	16966	5.40	1.20	12	0.07	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
133	20241008	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-400	5	-0.91	975802000	22388	55.45	43700	44000	43300	56900	30700	43800	43585.50	27.08	0	701	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	16966	5.40	1.20	12	0.06	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
134	20241008	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43500	-300	5	-0.68	752735450	17246	42.71	43700	44000	43400	56900	30700	43800	43646.55	27.08	0	2099	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	17005	5.42	1.20	12	0.04	8032.00	36191.00	48900	20231115	-11.04	37550	20240530	15.85	48500	-10.31	20240716	37550	15.85	20240530	48900	-11.04	20231115	37550	15.85	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
135	20241008	100327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43800	0	3	0.00	375923150	8596	21.29	43700	44000	43550	56900	30700	43800	43731.97	27.08	0	2499	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	17122	5.45	1.21	12	0.02	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
136	20241008	090326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43650	-150	5	-0.34	67312600	1540	3.81	43700	43900	43600	56900	30700	43800	43706.69	27.08	0	981	44600	44200	43750	43350	42900	44225	43375	2122	13100	5000	33280	50	1	39092385	17064	5.43	1.21	12	0.00	8032.00	36191.00	48900	20231115	-10.74	37550	20240530	16.25	48500	-10.00	20240716	37550	16.25	20240530	48900	-10.74	20231115	37550	16.25	20240530	0.26	N	017800	5000	2122 억		10587227	N	N	120	N	00	N
137	20241007	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43800	0	3	0.00	1770302750	40369	130.01	43800	44150	43300	56900	30700	43800	43853.35	27.07	0	4848	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17122	5.45	1.21	12	0.10	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	120	N	00	N
138	20241007	150322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43900	100	2	0.23	1585933200	36165	116.47	43800	44150	43300	56900	30700	43800	43852.71	27.07	0	5146	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17162	5.47	1.21	12	0.09	8032.00	36191.00	48900	20231115	-10.22	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	48900	-10.22	20231115	37550	16.91	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
139	20241007	140337	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44150	350	2	0.80	1409402900	32154	103.56	43800	44150	43300	56900	30700	43800	43832.89	27.07	0	6072	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17259	5.50	1.22	12	0.08	8032.00	36191.00	48900	20231115	-9.71	37550	20240530	17.58	48500	-8.97	20240716	37550	17.58	20240530	48900	-9.71	20231115	37550	17.58	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
140	20241007	130319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43950	150	2	0.34	1217294250	27789	89.50	43800	44100	43300	56900	30700	43800	43804.90	27.07	0	6956	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17181	5.47	1.21	12	0.07	8032.00	36191.00	48900	20231115	-10.12	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	48900	-10.12	20231115	37550	17.04	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
141	20241007	120346	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44000	200	2	0.46	1118591400	25545	82.27	43800	44100	43300	56900	30700	43800	43789.05	27.07	0	7255	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17201	5.48	1.22	12	0.07	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
142	20241007	110318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43750	-50	5	-0.11	920774000	21040	67.76	43800	44100	43300	56900	30700	43800	43763.02	27.07	0	5010	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17103	5.45	1.21	12	0.05	8032.00	36191.00	48900	20231115	-10.53	37550	20240530	16.51	48500	-9.79	20240716	37550	16.51	20240530	48900	-10.53	20231115	37550	16.51	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
143	20241007	100316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	44000	200	2	0.46	529670350	12087	38.93	43800	44100	43300	56900	30700	43800	43821.49	27.07	0	4131	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	17201	5.48	1.22	12	0.03	8032.00	36191.00	48900	20231115	-10.02	37550	20240530	17.18	48500	-9.28	20240716	37550	17.18	20240530	48900	-10.02	20231115	37550	17.18	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
144	20241007	090300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	43400	-400	5	-0.91	126765250	2913	9.38	43800	43800	43300	56900	30700	43800	43517.08	27.07	0	-467	44533	44166	43783	43416	43033	44350	43600	2122	13100	5000	33280	50	1	39092385	16966	5.40	1.20	12	0.01	8032.00	36191.00	48900	20231115	-11.25	37550	20240530	15.58	48500	-10.52	20240716	37550	15.58	20240530	48900	-11.25	20231115	37550	15.58	20240530	0.25	N	017800	5000	2122 억		10580471	N	N	183	N	00	N
145	20241004	160308	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43800	50	2	0.11	1353274700	30900	44.10	43750	44150	43400	56800	30650	43750	43795.31	27.04	0	7035	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17122	5.45	1.21	12	0.08	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	183	N	00	N
146	20241004	150309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43850	100	2	0.23	1172541650	26773	38.21	43750	44150	43400	56800	30650	43750	43795.69	27.04	0	4653	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17142	5.46	1.21	12	0.07	8032.00	36191.00	48900	20231115	-10.33	37550	20240530	16.78	48500	-9.59	20240716	37550	16.78	20240530	48900	-10.33	20231115	37550	16.78	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
147	20241004	140311	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43800	50	2	0.11	1064761550	24317	34.70	43750	44150	43400	56800	30650	43750	43786.73	27.04	0	4082	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17122	5.45	1.21	12	0.06	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
148	20241004	130309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43900	150	2	0.34	897804250	20520	29.28	43750	44050	43400	56800	30650	43750	43752.64	27.04	0	2784	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17162	5.47	1.21	12	0.05	8032.00	36191.00	48900	20231115	-10.22	37550	20240530	16.91	48500	-9.48	20240716	37550	16.91	20240530	48900	-10.22	20231115	37550	16.91	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
149	20241004	120309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43800	50	2	0.11	734894500	16802	23.98	43750	44050	43400	56800	30650	43750	43738.51	27.04	0	2939	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17122	5.45	1.21	12	0.04	8032.00	36191.00	48900	20231115	-10.43	37550	20240530	16.64	48500	-9.69	20240716	37550	16.64	20240530	48900	-10.43	20231115	37550	16.64	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
150	20241004	110309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43950	200	2	0.46	628894700	14384	20.53	43750	44050	43400	56800	30650	43750	43721.81	27.04	0	2052	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17181	5.47	1.21	12	0.04	8032.00	36191.00	48900	20231115	-10.12	37550	20240530	17.04	48500	-9.38	20240716	37550	17.04	20240530	48900	-10.12	20231115	37550	17.04	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
151	20241004	100309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43700	-50	5	-0.11	418945600	9597	13.70	43750	44000	43400	56800	30650	43750	43653.73	27.04	0	31	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	17083	5.44	1.21	12	0.02	8032.00	36191.00	48900	20231115	-10.63	37550	20240530	16.38	48500	-9.90	20240716	37550	16.38	20240530	48900	-10.63	20231115	37550	16.38	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
152	20241004	090306	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43450	-300	5	-0.69	90421750	2076	2.96	43750	43750	43400	56800	30650	43750	43555.00	27.04	0	-291	46483	45116	44433	43066	42383	44775	42725	2122	13050	5000	33250	50	1	39092385	16986	5.41	1.20	12	0.01	8032.00	36191.00	48900	20231115	-11.15	37550	20240530	15.71	48500	-10.41	20240716	37550	15.71	20240530	48900	-11.15	20231115	37550	15.71	20240530	0.26	N	017800	5000	2122 억		10571900	N	N	0	N	00	N
153	20241002	160306	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	43750	-1750	5	-3.85	3113694600	70053	54.20	45450	45800	43750	59100	31850	45500	44448.15	27.02	0	-8401	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17103	5.45	1.21	12	0.18	8032.00	36191.00	48900	20231115	-10.53	37550	20240530	16.51	48500	-9.79	20240716	37550	16.51	20240530	48900	-10.53	20231115	37550	16.51	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
154	20241002	150311	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44050	-1450	5	-3.19	2686325200	60297	46.65	45450	45800	43950	59100	31850	45500	44551.56	27.02	0	-9461	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17220	5.48	1.22	12	0.15	8032.00	36191.00	48900	20231115	-9.92	37550	20240530	17.31	48500	-9.18	20240716	37550	17.31	20240530	48900	-9.92	20231115	37550	17.31	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
155	20241002	140309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44300	-1200	5	-2.64	2194766800	49168	38.04	45450	45800	44250	59100	31850	45500	44638.11	27.02	0	-6826	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17318	5.52	1.22	12	0.13	8032.00	36191.00	48900	20231115	-9.41	37550	20240530	17.98	48500	-8.66	20240716	37550	17.98	20240530	48900	-9.41	20231115	37550	17.98	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
156	20241002	130309	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44600	-900	5	-1.98	1889594100	42308	32.73	45450	45800	44250	59100	31850	45500	44662.81	27.02	0	-3281	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17435	5.55	1.23	12	0.11	8032.00	36191.00	48900	20231115	-8.79	37550	20240530	18.77	48500	-8.04	20240716	37550	18.77	20240530	48900	-8.79	20231115	37550	18.77	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
157	20241002	120306	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44550	-950	5	-2.09	1644138850	36805	28.47	45450	45800	44250	59100	31850	45500	44671.62	27.02	0	-3377	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17416	5.55	1.23	12	0.09	8032.00	36191.00	48900	20231115	-8.90	37550	20240530	18.64	48500	-8.14	20240716	37550	18.64	20240530	48900	-8.90	20231115	37550	18.64	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
158	20241002	110303	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44650	-850	5	-1.87	1343744600	30075	23.27	45450	45800	44250	59100	31850	45500	44679.79	27.02	0	-3235	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17455	5.56	1.23	12	0.08	8032.00	36191.00	48900	20231115	-8.69	37550	20240530	18.91	48500	-7.94	20240716	37550	18.91	20240530	48900	-8.69	20231115	37550	18.91	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
159	20241002	100304	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44900	-600	5	-1.32	985465050	22068	17.07	45450	45800	44250	59100	31850	45500	44655.84	27.02	0	-2255	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17552	5.59	1.24	12	0.06	8032.00	36191.00	48900	20231115	-8.18	37550	20240530	19.57	48500	-7.42	20240716	37550	19.57	20240530	48900	-8.18	20231115	37550	19.57	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N
160	20241002	090301	55	30.00	KOSPI200		기계	N	N	N	Y	40	N	44950	-550	5	-1.21	128877750	2848	2.20	45450	45800	44850	59100	31850	45500	45252.02	27.02	0	-268	46866	46182	45166	44482	43466	46525	44825	2122	13600	5000	34580	50	1	39092385	17572	5.60	1.24	12	0.01	8032.00	36191.00	48900	20231115	-8.08	37550	20240530	19.71	48500	-7.32	20240716	37550	19.71	20240530	48900	-8.08	20231115	37550	19.71	20240530	0.26	N	017800	5000	2122 억		10563417	N	N	17	N	00	N