KissMeData/042700/price/prices-20231001.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	20231031	160502	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-4500	5	-7.89	116049017800	2147664	323.75	57400	58100	51600	74100	39900	57000	54036.40	10.81	-830	-65097	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	51103	56.21	13.10	12	2.21	934.00	4008.00	63300	20230822	-17.06	11150	20230103	370.85	63300	-17.06	20230822	11150	370.85	20230103	63300	-17.06	20230822	11150	370.85	20230103	1.23	N	042700	100	127 억		10522621	N	N	3996	N	00	N
3	20231031	150508	57	100.00	KOSPI		기계	N	N	N	N		N	52100	-4900	5	-8.60	109420999700	2021042	304.67	57400	58100	51600	74100	39900	57000	54140.88	10.81	-830	-71368	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	50714	55.78	13.00	12	2.08	934.00	4008.00	63300	20230822	-17.69	11150	20230103	367.26	63300	-17.69	20230822	11150	367.26	20230103	63300	-17.69	20230822	11150	367.26	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
4	20231031	140513	57	100.00	KOSPI		기계	N	N	N	N		N	51900	-5100	5	-8.95	89627703900	1645253	248.02	57400	58100	51600	74100	39900	57000	54476.55	10.81	-830	-50763	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	50519	55.57	12.95	12	1.69	934.00	4008.00	63300	20230822	-18.01	11150	20230103	365.47	63300	-18.01	20230822	11150	365.47	20230103	63300	-18.01	20230822	11150	365.47	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
5	20231031	130509	57	100.00	KOSPI		기계	N	N	N	N		N	53600	-3400	5	-5.96	67897732100	1231572	185.66	57400	58100	53100	74100	39900	57000	55130.95	10.81	-830	-66775	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	52174	57.39	13.37	12	1.27	934.00	4008.00	63300	20230822	-15.32	11150	20230103	380.72	63300	-15.32	20230822	11150	380.72	20230103	63300	-15.32	20230822	11150	380.72	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
6	20231031	120505	57	100.00	KOSPI		기계	N	N	N	N		N	54500	-2500	5	-4.39	51793530900	931881	140.48	57400	58100	54100	74100	39900	57000	55579.55	10.81	-830	-61897	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	53050	58.35	13.60	12	0.96	934.00	4008.00	63300	20230822	-13.90	11150	20230103	388.79	63300	-13.90	20230822	11150	388.79	20230103	63300	-13.90	20230822	11150	388.79	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
7	20231031	110520	57	100.00	KOSPI		기계	N	N	N	N		N	55000	-2000	5	-3.51	46466153400	834627	125.82	57400	58100	54100	74100	39900	57000	55672.96	10.81	-830	-51757	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	53537	58.89	13.72	12	0.86	934.00	4008.00	63300	20230822	-13.11	11150	20230103	393.27	63300	-13.11	20230822	11150	393.27	20230103	63300	-13.11	20230822	11150	393.27	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
8	20231031	100512	57	100.00	KOSPI		기계	N	N	N	N		N	54800	-2200	5	-3.86	36167068500	646757	97.50	57400	58100	54100	74100	39900	57000	55920.64	10.81	-830	-19787	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	53342	58.67	13.67	12	0.66	934.00	4008.00	63300	20230822	-13.43	11150	20230103	391.48	63300	-13.43	20230822	11150	391.48	20230103	63300	-13.43	20230822	11150	391.48	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
9	20231031	090509	57	100.00	KOSPI		기계	N	N	N	N		N	57900	900	2	1.58	4597416800	79768	12.02	57400	58100	57100	74100	39900	57000	57634.86	10.81	-830	-16606	58400	57700	56900	56200	55400	58050	56550	127	17100	100	37620	100	1	97339302	56359	61.99	14.45	12	0.08	934.00	4008.00	63300	20230822	-8.53	11150	20230103	419.28	63300	-8.53	20230822	11150	419.28	20230103	63300	-8.53	20230822	11150	419.28	20230103	1.23	N	042700	100	127 억		10522621	N	N	261	N	00	N
10	20231030	160503	57	100.00	KOSPI		기계	N	N	N	N		N	57000	-200	5	-0.35	36951915100	650226	60.30	56500	57600	56100	74300	40100	57200	56828.52	10.87	-1660	-60676	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55483	61.03	14.22	12	0.67	934.00	4008.00	63300	20230822	-9.95	11150	20230103	411.21	63300	-9.95	20230822	11150	411.21	20230103	63300	-9.95	20230822	11150	411.21	20230103	1.25	N	042700	100	127 억		10585457	N	N	261	N	00	N
11	20231030	150452	57	100.00	KOSPI		기계	N	N	N	N		N	56700	-500	5	-0.87	34916160100	614398	56.98	56500	57600	56100	74300	40100	57200	56829.26	10.87	-1660	-56583	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55191	60.71	14.15	12	0.63	934.00	4008.00	63300	20230822	-10.43	11150	20230103	408.52	63300	-10.43	20230822	11150	408.52	20230103	63300	-10.43	20230822	11150	408.52	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
12	20231030	140453	57	100.00	KOSPI		기계	N	N	N	N		N	56600	-600	5	-1.05	31371586800	551599	51.15	56500	57600	56100	74300	40100	57200	56873.30	10.87	-1660	-50599	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55094	60.60	14.12	12	0.57	934.00	4008.00	63300	20230822	-10.58	11150	20230103	407.62	63300	-10.58	20230822	11150	407.62	20230103	63300	-10.58	20230822	11150	407.62	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
13	20231030	130452	57	100.00	KOSPI		기계	N	N	N	N		N	56800	-400	5	-0.70	27679797000	486414	45.11	56500	57600	56100	74300	40100	57200	56905.22	10.87	-1660	-32713	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55289	60.81	14.17	12	0.50	934.00	4008.00	63300	20230822	-10.27	11150	20230103	409.42	63300	-10.27	20230822	11150	409.42	20230103	63300	-10.27	20230822	11150	409.42	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
14	20231030	120448	57	100.00	KOSPI		기계	N	N	N	N		N	56800	-400	5	-0.70	23983807700	421623	39.10	56500	57600	56100	74300	40100	57200	56883.72	10.87	-1660	-28759	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55289	60.81	14.17	12	0.43	934.00	4008.00	63300	20230822	-10.27	11150	20230103	409.42	63300	-10.27	20230822	11150	409.42	20230103	63300	-10.27	20230822	11150	409.42	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
15	20231030	110449	57	100.00	KOSPI		기계	N	N	N	N		N	57000	-200	5	-0.35	21334459800	374957	34.77	56500	57600	56100	74300	40100	57200	56897.60	10.87	-1660	-20896	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55483	61.03	14.22	12	0.39	934.00	4008.00	63300	20230822	-9.95	11150	20230103	411.21	63300	-9.95	20230822	11150	411.21	20230103	63300	-9.95	20230822	11150	411.21	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
16	20231030	100452	57	100.00	KOSPI		기계	N	N	N	N		N	56900	-300	5	-0.52	13749129700	241056	22.35	56500	57600	56500	74300	40100	57200	57036.39	10.87	-1660	-12203	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55386	60.92	14.20	12	0.25	934.00	4008.00	63300	20230822	-10.11	11150	20230103	410.31	63300	-10.11	20230822	11150	410.31	20230103	63300	-10.11	20230822	11150	410.31	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
17	20231030	090446	57	100.00	KOSPI		기계	N	N	N	N		N	56900	-300	5	-0.52	3115504700	54700	5.07	56500	57500	56500	74300	40100	57200	56951.59	10.87	-1660	3510	60400	58800	57600	56000	54800	58200	55400	127	17100	100	37750	100	1	97339302	55386	60.92	14.20	12	0.06	934.00	4008.00	63300	20230822	-10.11	11150	20230103	410.31	63300	-10.11	20230822	11150	410.31	20230103	63300	-10.11	20230822	11150	410.31	20230103	1.25	N	042700	100	127 억		10585457	N	N	1077	N	00	N
18	20231027	160424	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-900	5	-1.55	61143974200	1065898	69.63	59000	59200	56400	75500	40700	58100	57363.18	11.07	-1660	-186804	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	55678	61.24	14.27	12	1.10	934.00	4008.00	63300	20230822	-9.64	11150	20230103	413.00	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	11150	413.00	20230103	1.22	N	042700	100	127 억		10774873	N	N	369	N	00	N
19	20231027	150449	57	100.00	KOSPI		기계	N	N	N	N		N	56900	-1200	5	-2.07	57314157700	998739	65.24	59000	59200	56400	75500	40700	58100	57385.28	11.07	-1660	-183052	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	55386	60.92	14.20	12	1.03	934.00	4008.00	63300	20230822	-10.11	11150	20230103	410.31	63300	-10.11	20230822	11150	410.31	20230103	63300	-10.11	20230822	11150	410.31	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
20	20231027	140447	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-800	5	-1.38	52817747200	920026	60.10	59000	59200	56400	75500	40700	58100	57407.67	11.07	-1660	-180805	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	55775	61.35	14.30	12	0.95	934.00	4008.00	63300	20230822	-9.48	11150	20230103	413.90	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	11150	413.90	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
21	20231027	130440	57	100.00	KOSPI		기계	N	N	N	N		N	57100	-1000	5	-1.72	47634870400	829024	54.15	59000	59200	56400	75500	40700	58100	57457.63	11.07	-1660	-162116	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	55581	61.13	14.25	12	0.85	934.00	4008.00	63300	20230822	-9.79	11150	20230103	412.11	63300	-9.79	20230822	11150	412.11	20230103	63300	-9.79	20230822	11150	412.11	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
22	20231027	120451	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-600	5	-1.03	42743455600	743625	48.58	59000	59200	56400	75500	40700	58100	57478.40	11.07	-1660	-140311	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	55970	61.56	14.35	12	0.76	934.00	4008.00	63300	20230822	-9.16	11150	20230103	415.70	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	11150	415.70	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
23	20231027	110454	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-600	5	-1.03	38067232300	661935	43.24	59000	59200	56400	75500	40700	58100	57507.47	11.07	-1660	-132694	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	55970	61.56	14.35	12	0.68	934.00	4008.00	63300	20230822	-9.16	11150	20230103	415.70	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	11150	415.70	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
24	20231027	100448	57	100.00	KOSPI		기계	N	N	N	N		N	58000	-100	5	-0.17	29227931900	508934	33.25	59000	59200	56400	75500	40700	58100	57427.42	11.07	-1660	-92451	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	56457	62.10	14.47	12	0.52	934.00	4008.00	63300	20230822	-8.37	11150	20230103	420.18	63300	-8.37	20230822	11150	420.18	20230103	63300	-8.37	20230822	11150	420.18	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
25	20231027	090445	57	100.00	KOSPI		기계	N	N	N	N		N	58500	400	2	0.69	5719219300	97815	6.39	59000	59200	57800	75500	40700	58100	58476.43	11.07	-1660	-39916	61366	59732	57766	56132	54166	60550	56950	127	17400	100	38340	100	1	97339302	56943	62.63	14.60	12	0.10	934.00	4008.00	63300	20230822	-7.58	11150	20230103	424.66	63300	-7.58	20230822	11150	424.66	20230103	63300	-7.58	20230822	11150	424.66	20230103	1.22	N	042700	100	127 억		10774873	N	N	667	N	00	N
26	20231026	160441	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-1400	5	-2.35	87237171700	1511052	66.67	56000	59400	55800	77300	41700	59500	57731.89	11.08	-1339	-1596	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	56554	62.21	14.50	12	1.55	934.00	4008.00	63300	20230822	-8.21	11150	20230103	421.08	63300	-8.21	20230822	11150	421.08	20230103	63300	-8.21	20230822	11150	421.08	20230103	1.27	N	042700	100	127 억		10782529	N	N	667	N	00	N
27	20231026	150441	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-1100	5	-1.85	82454212000	1428959	63.05	56000	59400	55800	77300	41700	59500	57701.88	11.08	-1339	-10258	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	56846	62.53	14.57	12	1.47	934.00	4008.00	63300	20230822	-7.74	11150	20230103	423.77	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	11150	423.77	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
28	20231026	140443	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-1200	5	-2.02	72916440700	1265375	55.83	56000	59400	55800	77300	41700	59500	57623.89	11.08	-1339	-22645	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	56749	62.42	14.55	12	1.30	934.00	4008.00	63300	20230822	-7.90	11150	20230103	422.87	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	11150	422.87	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
29	20231026	130441	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-1400	5	-2.35	66186181900	1149669	50.73	56000	59400	55800	77300	41700	59500	57569.23	11.08	-1339	-24644	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	56554	62.21	14.50	12	1.18	934.00	4008.00	63300	20230822	-8.21	11150	20230103	421.08	63300	-8.21	20230822	11150	421.08	20230103	63300	-8.21	20230822	11150	421.08	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
30	20231026	120441	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-900	5	-1.51	58152608200	1012878	44.69	56000	58700	55800	77300	41700	59500	57412.57	11.08	-1339	-28451	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	57041	62.74	14.62	12	1.04	934.00	4008.00	63300	20230822	-7.42	11150	20230103	425.56	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	11150	425.56	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
31	20231026	110445	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-1400	5	-2.35	49148098500	858223	37.87	56000	58300	55800	77300	41700	59500	57266.44	11.08	-1339	-36111	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	56554	62.21	14.50	12	0.88	934.00	4008.00	63300	20230822	-8.21	11150	20230103	421.08	63300	-8.21	20230822	11150	421.08	20230103	63300	-8.21	20230822	11150	421.08	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
32	20231026	100444	57	100.00	KOSPI		기계	N	N	N	N		N	57800	-1700	5	-2.86	39480588100	690784	30.48	56000	58300	55800	77300	41700	59500	57152.20	11.08	-1339	-26617	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	56262	61.88	14.42	12	0.71	934.00	4008.00	63300	20230822	-8.69	11150	20230103	418.39	63300	-8.69	20230822	11150	418.39	20230103	63300	-8.69	20230822	11150	418.39	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
33	20231026	090443	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-2200	5	-3.70	11762529100	207445	9.15	56000	57800	55800	77300	41700	59500	56697.53	11.08	-1339	30429	62900	61200	60000	58300	57100	62050	59150	127	17800	100	39270	100	1	97339302	55775	61.35	14.30	12	0.21	934.00	4008.00	63300	20230822	-9.48	11150	20230103	413.90	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	11150	413.90	20230103	1.27	N	042700	100	127 억		10782529	N	N	3148	N	00	N
34	20231025	160445	57	100.00	KOSPI		기계	N	N	N	N		N	59500	900	2	1.54	135441933600	2244870	160.52	59000	61700	58800	76100	41100	58600	60334.85	10.96	-1660	112498	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	57917	63.70	14.85	12	2.31	934.00	4008.00	63300	20230822	-6.00	11150	20230103	433.63	63300	-6.00	20230822	11150	433.63	20230103	63300	-6.00	20230822	11150	433.63	20230103	1.35	N	042700	100	127 억		10669898	N	N	3148	N	00	N
35	20231025	150444	57	100.00	KOSPI		기계	N	N	N	N		N	59700	1100	2	1.88	130022874500	2153838	154.01	59000	61700	58800	76100	41100	58600	60368.00	10.96	-1660	84934	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	58112	63.92	14.90	12	2.21	934.00	4008.00	63300	20230822	-5.69	11150	20230103	435.43	63300	-5.69	20230822	11150	435.43	20230103	63300	-5.69	20230822	11150	435.43	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
36	20231025	140441	57	100.00	KOSPI		기계	N	N	N	N		N	59800	1200	2	2.05	120563282100	1995840	142.72	59000	61700	58800	76100	41100	58600	60407.30	10.96	-1660	90115	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	58209	64.03	14.92	12	2.05	934.00	4008.00	63300	20230822	-5.53	11150	20230103	436.32	63300	-5.53	20230822	11150	436.32	20230103	63300	-5.53	20230822	11150	436.32	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
37	20231025	130442	57	100.00	KOSPI		기계	N	N	N	N		N	59700	1100	2	1.88	110719646800	1829844	130.85	59000	61700	58900	76100	41100	58600	60507.71	10.96	-1660	81690	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	58112	63.92	14.90	12	1.88	934.00	4008.00	63300	20230822	-5.69	11150	20230103	435.43	63300	-5.69	20230822	11150	435.43	20230103	63300	-5.69	20230822	11150	435.43	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
38	20231025	120441	57	100.00	KOSPI		기계	N	N	N	N		N	60000	1400	2	2.39	104390635300	1723768	123.26	59000	61700	58900	76100	41100	58600	60559.57	10.96	-1660	60872	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	58404	64.24	14.97	12	1.77	934.00	4008.00	63300	20230822	-5.21	11150	20230103	438.12	63300	-5.21	20230822	11150	438.12	20230103	63300	-5.21	20230822	11150	438.12	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
39	20231025	110442	57	100.00	KOSPI		기계	N	N	N	N		N	60000	1400	2	2.39	99266055800	1638380	117.16	59000	61700	58900	76100	41100	58600	60587.94	10.96	-1660	68832	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	58404	64.24	14.97	12	1.68	934.00	4008.00	63300	20230822	-5.21	11150	20230103	438.12	63300	-5.21	20230822	11150	438.12	20230103	63300	-5.21	20230822	11150	438.12	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
40	20231025	100441	57	100.00	KOSPI		기계	N	N	N	N		N	60900	2300	2	3.92	76621564300	1264350	90.41	59000	61700	58900	76100	41100	58600	60601.56	10.96	-1660	90332	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	59280	65.20	15.19	12	1.30	934.00	4008.00	63300	20230822	-3.79	11150	20230103	446.19	63300	-3.79	20230822	11150	446.19	20230103	63300	-3.79	20230822	11150	446.19	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
41	20231025	090440	57	100.00	KOSPI		기계	N	N	N	N		N	60200	1600	2	2.73	12369732700	206620	14.77	59000	60700	58900	76100	41100	58600	59867.11	10.96	-1660	17794	60733	59666	57733	56666	54733	60200	57200	127	17500	100	38670	100	1	97339302	58598	64.45	15.02	12	0.21	934.00	4008.00	63300	20230822	-4.90	11150	20230103	439.91	63300	-4.90	20230822	11150	439.91	20230103	63300	-4.90	20230822	11150	439.91	20230103	1.35	N	042700	100	127 억		10669898	N	N	190	N	00	N
42	20231024	160432	57	100.00	KOSPI		기계	N	N	N	N		N	58600	3200	2	5.78	79195834200	1379022	91.74	56200	58800	55800	72000	38800	55400	57428.98	10.73	-2999	212846	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	57041	62.74	14.62	12	1.42	934.00	4008.00	63300	20230822	-7.42	11150	20230103	425.56	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	11150	425.56	20230103	1.41	N	042700	100	127 억		10442944	N	N	190	N	00	N
43	20231024	150439	57	100.00	KOSPI		기계	N	N	N	N		N	58300	2900	2	5.23	69744474800	1217568	81.00	56200	58500	55800	72000	38800	55400	57283.33	10.73	-2999	207430	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	56749	62.42	14.55	12	1.25	934.00	4008.00	63300	20230822	-7.90	11150	20230103	422.87	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	11150	422.87	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
44	20231024	140430	57	100.00	KOSPI		기계	N	N	N	N		N	57500	2100	2	3.79	53061498200	930157	61.88	56200	57900	55800	72000	38800	55400	57047.51	10.73	-2999	132886	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	55970	61.56	14.35	12	0.96	934.00	4008.00	63300	20230822	-9.16	11150	20230103	415.70	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	11150	415.70	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
45	20231024	130437	57	100.00	KOSPI		기계	N	N	N	N		N	57500	2100	2	3.79	49556741500	868923	57.81	56200	57900	55800	72000	38800	55400	57034.25	10.73	-2999	123350	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	55970	61.56	14.35	12	0.89	934.00	4008.00	63300	20230822	-9.16	11150	20230103	415.70	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	11150	415.70	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
46	20231024	120441	57	100.00	KOSPI		기계	N	N	N	N		N	56700	1300	2	2.35	46154092400	809456	53.85	56200	57900	55800	72000	38800	55400	57020.65	10.73	-2999	102779	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	55191	60.71	14.15	12	0.83	934.00	4008.00	63300	20230822	-10.43	11150	20230103	408.52	63300	-10.43	20230822	11150	408.52	20230103	63300	-10.43	20230822	11150	408.52	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
47	20231024	110436	57	100.00	KOSPI		기계	N	N	N	N		N	56500	1100	2	1.99	41067143000	720231	47.91	56200	57900	55800	72000	38800	55400	57021.65	10.73	-2999	114509	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	54997	60.49	14.10	12	0.74	934.00	4008.00	63300	20230822	-10.74	11150	20230103	406.73	63300	-10.74	20230822	11150	406.73	20230103	63300	-10.74	20230822	11150	406.73	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
48	20231024	100432	57	100.00	KOSPI		기계	N	N	N	N		N	57500	2100	2	3.79	28971165200	506017	33.66	56200	57900	56200	72000	38800	55400	57257.00	10.73	-2999	116298	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	55970	61.56	14.35	12	0.52	934.00	4008.00	63300	20230822	-9.16	11150	20230103	415.70	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	11150	415.70	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
49	20231024	090435	57	100.00	KOSPI		기계	N	N	N	N		N	57200	1800	2	3.25	5684437100	99964	6.65	56200	57600	56200	72000	38800	55400	56879.58	10.73	-2999	31625	60333	57866	56533	54066	52733	57200	53400	127	16600	100	36560	100	1	97339302	55678	61.24	14.27	12	0.10	934.00	4008.00	63300	20230822	-9.64	11150	20230103	413.00	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	11150	413.00	20230103	1.41	N	042700	100	127 억		10442944	N	N	473	N	00	N
50	20231023	160429	57	100.00	KOSPI		기계	N	N	N	N		N	55400	-3100	5	-5.30	83796777800	1474738	69.87	58400	59000	55200	76000	41000	58500	56819.84	10.85	509	-115034	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	53926	59.31	13.82	12	1.52	934.00	4008.00	63300	20230822	-12.48	11150	20230103	396.86	63300	-12.48	20230822	11150	396.86	20230103	63300	-12.48	20230822	11150	396.86	20230103	1.53	N	042700	100	127 억		10560314	N	N	473	N	00	N
51	20231023	150429	57	100.00	KOSPI		기계	N	N	N	N		N	56200	-2300	5	-3.93	74596869900	1309454	62.04	58400	59000	55200	76000	41000	58500	56960.19	10.85	509	-172623	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	54705	60.17	14.02	12	1.35	934.00	4008.00	63300	20230822	-11.22	11150	20230103	404.04	63300	-11.22	20230822	11150	404.04	20230103	63300	-11.22	20230822	11150	404.04	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
52	20231023	140431	57	100.00	KOSPI		기계	N	N	N	N		N	56600	-1900	5	-3.25	69343938100	1216410	57.63	58400	59000	55200	76000	41000	58500	56998.93	10.85	509	-182516	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	55094	60.60	14.12	12	1.25	934.00	4008.00	63300	20230822	-10.58	11150	20230103	407.62	63300	-10.58	20230822	11150	407.62	20230103	63300	-10.58	20230822	11150	407.62	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
53	20231023	130433	57	100.00	KOSPI		기계	N	N	N	N		N	56600	-1900	5	-3.25	61946384200	1085557	51.43	58400	59000	55200	76000	41000	58500	57055.40	10.85	509	-120245	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	55094	60.60	14.12	12	1.12	934.00	4008.00	63300	20230822	-10.58	11150	20230103	407.62	63300	-10.58	20230822	11150	407.62	20230103	63300	-10.58	20230822	11150	407.62	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
54	20231023	120429	57	100.00	KOSPI		기계	N	N	N	N		N	55600	-2900	5	-4.96	57227934900	1001447	47.45	58400	59000	55200	76000	41000	58500	57136.29	10.85	509	-119915	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	54121	59.53	13.87	12	1.03	934.00	4008.00	63300	20230822	-12.16	11150	20230103	398.65	63300	-12.16	20230822	11150	398.65	20230103	63300	-12.16	20230822	11150	398.65	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
55	20231023	110429	57	100.00	KOSPI		기계	N	N	N	N		N	56300	-2200	5	-3.76	40750742700	706730	33.48	58400	59000	56300	76000	41000	58500	57653.10	10.85	509	-101511	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	54802	60.28	14.05	12	0.73	934.00	4008.00	63300	20230822	-11.06	11150	20230103	404.93	63300	-11.06	20230822	11150	404.93	20230103	63300	-11.06	20230822	11150	404.93	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
56	20231023	100425	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-1200	5	-2.05	25589608800	440510	20.87	58400	59000	57100	76000	41000	58500	58084.67	10.85	509	-62737	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	55775	61.35	14.30	12	0.45	934.00	4008.00	63300	20230822	-9.48	11150	20230103	413.90	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	11150	413.90	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
57	20231023	090434	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-200	5	-0.34	4573282300	78553	3.72	58400	58600	57600	76000	41000	58500	58193.40	10.85	509	-2528	61700	60100	58300	56700	54900	60900	57500	127	17500	100	38610	100	1	97339302	56749	62.42	14.55	12	0.08	934.00	4008.00	63300	20230822	-7.90	11150	20230103	422.87	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	11150	422.87	20230103	1.53	N	042700	100	127 억		10560314	N	N	1509	N	00	N
58	20231020	160429	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-200	5	-0.34	120900724100	2074751	64.62	58400	59900	56500	76300	41100	58700	58271.82	10.87	-12129	-35677	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	56943	62.63	14.60	12	2.13	934.00	4008.00	63300	20230822	-7.58	11150	20230103	424.66	63300	-7.58	20230822	11150	424.66	20230103	63300	-7.58	20230822	11150	424.66	20230103	1.61	N	042700	100	127 억		10584709	N	N	1509	N	00	N
59	20231020	150429	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-200	5	-0.34	114461830000	1964764	61.20	58400	59900	56500	76300	41100	58700	58257.15	10.87	-12129	-44562	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	56943	62.63	14.60	12	2.02	934.00	4008.00	63300	20230822	-7.58	11150	20230103	424.66	63300	-7.58	20230822	11150	424.66	20230103	63300	-7.58	20230822	11150	424.66	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
60	20231020	140431	57	100.00	KOSPI		기계	N	N	N	N		N	59200	500	2	0.85	102003144500	1753407	54.61	58400	59900	56500	76300	41100	58700	58174.06	10.87	-12129	-33542	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	57625	63.38	14.77	12	1.80	934.00	4008.00	63300	20230822	-6.48	11150	20230103	430.94	63300	-6.48	20230822	11150	430.94	20230103	63300	-6.48	20230822	11150	430.94	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
61	20231020	130420	57	100.00	KOSPI		기계	N	N	N	N		N	58800	100	2	0.17	84068260200	1450141	45.17	58400	59900	56500	76300	41100	58700	57972.15	10.87	-12129	-48859	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	57236	62.96	14.67	12	1.49	934.00	4008.00	63300	20230822	-7.11	11150	20230103	427.35	63300	-7.11	20230822	11150	427.35	20230103	63300	-7.11	20230822	11150	427.35	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
62	20231020	120426	57	100.00	KOSPI		기계	N	N	N	N		N	57900	-800	5	-1.36	73252511100	1264753	39.39	58400	59900	56500	76300	41100	58700	57918.03	10.87	-12129	-81415	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	56359	61.99	14.45	12	1.30	934.00	4008.00	63300	20230822	-8.53	11150	20230103	419.28	63300	-8.53	20230822	11150	419.28	20230103	63300	-8.53	20230822	11150	419.28	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
63	20231020	110431	57	100.00	KOSPI		기계	N	N	N	N		N	57400	-1300	5	-2.21	60388005900	1039542	32.38	58400	59900	56500	76300	41100	58700	58090.59	10.87	-12129	-67383	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	55873	61.46	14.32	12	1.07	934.00	4008.00	63300	20230822	-9.32	11150	20230103	414.80	63300	-9.32	20230822	11150	414.80	20230103	63300	-9.32	20230822	11150	414.80	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
64	20231020	100426	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-400	5	-0.68	49745118400	855330	26.64	58400	59900	56500	76300	41100	58700	58158.56	10.87	-12129	-30392	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	56749	62.42	14.55	12	0.88	934.00	4008.00	63300	20230822	-7.90	11150	20230103	422.87	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	11150	422.87	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
65	20231020	090429	57	100.00	KOSPI		기계	N	N	N	N		N	59500	800	2	1.36	11526769500	194708	6.06	58400	59900	58400	76300	41100	58700	59201.97	10.87	-12129	56305	63700	61200	59200	56700	54700	62450	57950	127	17600	100	38740	100	1	97339302	57917	63.70	14.85	12	0.20	934.00	4008.00	63300	20230822	-6.00	11150	20230103	433.63	63300	-6.00	20230822	11150	433.63	20230103	63300	-6.00	20230822	11150	433.63	20230103	1.61	N	042700	100	127 억		10584709	N	N	74	N	00	N
66	20231019	160425	57	100.00	KOSPI		기계	N	N	N	N		N	58700	200	2	0.34	189019592500	3190021	230.17	57300	61700	57200	76000	41000	58500	59254.58	10.91	0	-34913	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	57138	62.85	14.65	12	3.28	934.00	4008.00	63300	20230822	-7.27	11150	20230103	426.46	63300	-7.27	20230822	11150	426.46	20230103	63300	-7.27	20230822	11150	426.46	20230103	1.76	N	042700	100	127 억		10617997	N	N	74	N	00	N
67	20231019	150423	57	100.00	KOSPI		기계	N	N	N	N		N	58800	300	2	0.51	179677308200	3030612	218.66	57300	61700	57200	76000	41000	58500	59287.49	10.91	0	-40327	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	57236	62.96	14.67	12	3.11	934.00	4008.00	63300	20230822	-7.11	11150	20230103	427.35	63300	-7.11	20230822	11150	427.35	20230103	63300	-7.11	20230822	11150	427.35	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
68	20231019	140425	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-300	5	-0.51	163154346500	2748662	198.32	57300	61700	57200	76000	41000	58500	59357.76	10.91	0	4883	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	56651	62.31	14.52	12	2.82	934.00	4008.00	63300	20230822	-8.06	11150	20230103	421.97	63300	-8.06	20230822	11150	421.97	20230103	63300	-8.06	20230822	11150	421.97	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
69	20231019	130422	57	100.00	KOSPI		기계	N	N	N	N		N	58600	100	2	0.17	144158979000	2420267	174.63	57300	61700	57200	76000	41000	58500	59563.29	10.91	0	19499	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	57041	62.74	14.62	12	2.49	934.00	4008.00	63300	20230822	-7.42	11150	20230103	425.56	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	11150	425.56	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
70	20231019	120424	57	100.00	KOSPI		기계	N	N	N	N		N	58600	100	2	0.17	134449881100	2254444	162.66	57300	61700	57200	76000	41000	58500	59637.75	10.91	0	47731	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	57041	62.74	14.62	12	2.32	934.00	4008.00	63300	20230822	-7.42	11150	20230103	425.56	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	11150	425.56	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
71	20231019	110424	57	100.00	KOSPI		기계	N	N	N	N		N	59300	800	2	1.37	117229442100	1961745	141.54	57300	61700	57200	76000	41000	58500	59757.79	10.91	0	60651	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	57722	63.49	14.80	12	2.02	934.00	4008.00	63300	20230822	-6.32	11150	20230103	431.84	63300	-6.32	20230822	11150	431.84	20230103	63300	-6.32	20230822	11150	431.84	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
72	20231019	100422	57	100.00	KOSPI		기계	N	N	N	N		N	61000	2500	2	4.27	69450099600	1165546	84.10	57300	61700	57200	76000	41000	58500	59585.97	10.91	0	51715	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	59377	65.31	15.22	12	1.20	934.00	4008.00	63300	20230822	-3.63	11150	20230103	447.09	63300	-3.63	20230822	11150	447.09	20230103	63300	-3.63	20230822	11150	447.09	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
73	20231019	090425	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-400	5	-0.68	6409886200	111096	8.02	57300	58300	57200	76000	41000	58500	57696.21	10.91	0	29438	60366	59432	58066	57132	55766	59900	57600	127	17500	100	38610	100	1	97339302	56554	62.21	14.50	12	0.11	934.00	4008.00	63300	20230822	-8.21	11150	20230103	421.08	63300	-8.21	20230822	11150	421.08	20230103	63300	-8.21	20230822	11150	421.08	20230103	1.76	N	042700	100	127 억		10617997	N	N	0	N	00	N
74	20231018	160427	54	100.00	KOSPI		기계	N	N	N	N		N	58500	-400	5	-0.68	77798632300	1342357	60.13	57100	59000	56700	76500	41300	58900	57954.15	10.96	-1339	-54669	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	56943	62.63	14.60	12	1.38	934.00	4008.00	63300	20230822	-7.58	11150	20230103	424.66	63300	-7.58	20230822	11150	424.66	20230103	63300	-7.58	20230822	11150	424.66	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
75	20231018	150421	54	100.00	KOSPI		기계	N	N	N	N		N	58700	-200	5	-0.34	71983675700	1243060	55.68	57100	59000	56700	76500	41300	58900	57906.28	10.96	-1339	-54326	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	57138	62.85	14.65	12	1.28	934.00	4008.00	63300	20230822	-7.27	11150	20230103	426.46	63300	-7.27	20230822	11150	426.46	20230103	63300	-7.27	20230822	11150	426.46	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
76	20231018	140418	54	100.00	KOSPI		기계	N	N	N	N		N	57800	-1100	5	-1.87	57871085000	1001713	44.87	57100	58900	56700	76500	41300	58900	57769.06	10.96	-1339	-70159	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	56262	61.88	14.42	12	1.03	934.00	4008.00	63300	20230822	-8.69	11150	20230103	418.39	63300	-8.69	20230822	11150	418.39	20230103	63300	-8.69	20230822	11150	418.39	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
77	20231018	130416	54	100.00	KOSPI		기계	N	N	N	N		N	58200	-700	5	-1.19	54281075300	939798	42.10	57100	58900	56700	76500	41300	58900	57754.93	10.96	-1339	-70782	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	56651	62.31	14.52	12	0.97	934.00	4008.00	63300	20230822	-8.06	11150	20230103	421.97	63300	-8.06	20230822	11150	421.97	20230103	63300	-8.06	20230822	11150	421.97	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
78	20231018	120422	54	100.00	KOSPI		기계	N	N	N	N		N	58300	-600	5	-1.02	51075321300	884747	39.63	57100	58900	56700	76500	41300	58900	57725.13	10.96	-1339	-78930	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	56749	62.42	14.55	12	0.91	934.00	4008.00	63300	20230822	-7.90	11150	20230103	422.87	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	11150	422.87	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
79	20231018	110419	54	100.00	KOSPI		기계	N	N	N	N		N	58400	-500	5	-0.85	43722835900	758751	33.99	57100	58600	56700	76500	41300	58900	57620.18	10.96	-1339	-79942	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	56846	62.53	14.57	12	0.78	934.00	4008.00	63300	20230822	-7.74	11150	20230103	423.77	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	11150	423.77	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
80	20231018	100422	54	100.00	KOSPI		기계	N	N	N	N		N	57900	-1000	5	-1.70	35625546100	619610	27.75	57100	58400	56700	76500	41300	58900	57490.56	10.96	-1339	-92560	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	56359	61.99	14.45	12	0.64	934.00	4008.00	63300	20230822	-8.53	11150	20230103	419.28	63300	-8.53	20230822	11150	419.28	20230103	63300	-8.53	20230822	11150	419.28	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
81	20231018	090419	54	100.00	KOSPI		기계	N	N	N	N		N	56800	-2100	5	-3.57	12013516800	210479	9.43	57100	57600	56700	76500	41300	58900	57053.26	10.96	-1339	-24224	61366	60132	58366	57132	55366	60400	57400	127	17600	100	38870	100	1	97339302	55289	60.81	14.17	12	0.22	934.00	4008.00	63300	20230822	-10.27	11150	20230103	409.42	63300	-10.27	20230822	11150	409.42	20230103	63300	-10.27	20230822	11150	409.42	20230103	1.78	N	042700	100	127 억		10666108	N	N	1513	N	01	N
82	20231017	160422	54	100.00	KOSPI		기계	N	N	N	N		N	58900	500	2	0.86	128966803700	2211677	103.45	58900	59600	56600	75900	40900	58400	58310.15	10.96	0	15533	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	57333	63.06	14.70	12	2.27	934.00	4008.00	63300	20230822	-6.95	11150	20230103	428.25	63300	-6.95	20230822	11150	428.25	20230103	63300	-6.95	20230822	11150	428.25	20230103	1.72	N	042700	100	127 억		10667933	N	N	1513	N	01	N
83	20231017	150421	54	100.00	KOSPI		기계	N	N	N	N		N	58800	400	2	0.68	121059935600	2077477	97.17	58900	59600	56600	75900	40900	58400	58272.42	10.96	0	-1902	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	57236	62.96	14.67	12	2.13	934.00	4008.00	63300	20230822	-7.11	11150	20230103	427.35	63300	-7.11	20230822	11150	427.35	20230103	63300	-7.11	20230822	11150	427.35	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
84	20231017	140422	54	100.00	KOSPI		기계	N	N	N	N		N	58200	-200	5	-0.34	111366070100	1911772	89.42	58900	59600	56600	75900	40900	58400	58252.61	10.96	0	-34102	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	56651	62.31	14.52	12	1.96	934.00	4008.00	63300	20230822	-8.06	11150	20230103	421.97	63300	-8.06	20230822	11150	421.97	20230103	63300	-8.06	20230822	11150	421.97	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
85	20231017	130420	54	100.00	KOSPI		기계	N	N	N	N		N	58800	400	2	0.68	87538045300	1508820	70.57	58900	59200	56600	75900	40900	58400	58016.93	10.96	0	-72330	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	57236	62.96	14.67	12	1.55	934.00	4008.00	63300	20230822	-7.11	11150	20230103	427.35	63300	-7.11	20230822	11150	427.35	20230103	63300	-7.11	20230822	11150	427.35	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
86	20231017	120422	54	100.00	KOSPI		기계	N	N	N	N		N	58700	300	2	0.51	72398954700	1251389	58.53	58900	58900	56600	75900	40900	58400	57853.80	10.96	0	-113940	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	57138	62.85	14.65	12	1.29	934.00	4008.00	63300	20230822	-7.27	11150	20230103	426.46	63300	-7.27	20230822	11150	426.46	20230103	63300	-7.27	20230822	11150	426.46	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
87	20231017	110417	54	100.00	KOSPI		기계	N	N	N	N		N	58300	-100	5	-0.17	58072042000	1006000	47.05	58900	58900	56600	75900	40900	58400	57724.03	10.96	0	-130409	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	56749	62.42	14.55	12	1.03	934.00	4008.00	63300	20230822	-7.90	11150	20230103	422.87	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	11150	422.87	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
88	20231017	100415	54	100.00	KOSPI		기계	N	N	N	N		N	57400	-1000	5	-1.71	43997309000	763439	35.71	58900	58900	56600	75900	40900	58400	57627.93	10.96	0	-198744	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	55873	61.46	14.32	12	0.78	934.00	4008.00	63300	20230822	-9.32	11150	20230103	414.80	63300	-9.32	20230822	11150	414.80	20230103	63300	-9.32	20230822	11150	414.80	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
89	20231017	090418	54	100.00	KOSPI		기계	N	N	N	N		N	58000	-400	5	-0.68	11923412700	203955	9.54	58900	58900	57800	75900	40900	58400	58461.74	10.96	0	-97444	60133	59266	57533	56666	54933	59700	57100	127	17500	100	38540	100	1	97339302	56457	62.10	14.47	12	0.21	934.00	4008.00	63300	20230822	-8.37	11150	20230103	420.18	63300	-8.37	20230822	11150	420.18	20230103	63300	-8.37	20230822	11150	420.18	20230103	1.72	N	042700	100	127 억		10667933	N	N	2251	N	01	N
90	20231016	160417	57	100.00	KOSPI		기계	N	N	N	N		N	58400	1100	2	1.92	120975769400	2106298	52.95	56400	58400	55800	74400	40200	57300	57427.95	11.11	0	-151895	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	56846	62.53	14.57	12	2.16	934.00	4008.00	63300	20230822	-7.74	11150	20230103	423.77	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	11150	423.77	20230103	1.72	N	042700	100	127 억		10814903	N	N	2251	N	00	N
91	20231016	150417	57	100.00	KOSPI		기계	N	N	N	N		N	58000	700	2	1.22	107268579400	1870938	47.03	56400	58300	55800	74400	40200	57300	57334.36	11.11	0	-134617	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	56457	62.10	14.47	12	1.92	934.00	4008.00	63300	20230822	-8.37	11150	20230103	420.18	63300	-8.37	20230822	11150	420.18	20230103	63300	-8.37	20230822	11150	420.18	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
92	20231016	140416	57	100.00	KOSPI		기계	N	N	N	N		N	57800	500	2	0.87	97030345100	1693392	42.57	56400	58300	55800	74400	40200	57300	57299.40	11.11	0	-139137	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	56262	61.88	14.42	12	1.74	934.00	4008.00	63300	20230822	-8.69	11150	20230103	418.39	63300	-8.69	20230822	11150	418.39	20230103	63300	-8.69	20230822	11150	418.39	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
93	20231016	130416	57	100.00	KOSPI		기계	N	N	N	N		N	57600	300	2	0.52	76864932600	1345393	33.82	56400	58100	55800	74400	40200	57300	57130.31	11.11	0	-110434	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	56067	61.67	14.37	12	1.38	934.00	4008.00	63300	20230822	-9.00	11150	20230103	416.59	63300	-9.00	20230822	11150	416.59	20230103	63300	-9.00	20230822	11150	416.59	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
94	20231016	120416	57	100.00	KOSPI		기계	N	N	N	N		N	56500	-800	5	-1.40	67383061800	1178942	29.64	56400	58100	55800	74400	40200	57300	57153.92	11.11	0	-136056	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	54997	60.49	14.10	12	1.21	934.00	4008.00	63300	20230822	-10.74	11150	20230103	406.73	63300	-10.74	20230822	11150	406.73	20230103	63300	-10.74	20230822	11150	406.73	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
95	20231016	110414	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-100	5	-0.17	56811763400	993196	24.97	56400	58100	55800	74400	40200	57300	57199.64	11.11	0	-170658	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	55678	61.24	14.27	12	1.02	934.00	4008.00	63300	20230822	-9.64	11150	20230103	413.00	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	11150	413.00	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
96	20231016	100411	57	100.00	KOSPI		기계	N	N	N	N		N	57100	-200	5	-0.35	47695019300	834380	20.98	56400	58100	55800	74400	40200	57300	57160.05	11.11	0	-173942	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	55581	61.13	14.25	12	0.86	934.00	4008.00	63300	20230822	-9.79	11150	20230103	412.11	63300	-9.79	20230822	11150	412.11	20230103	63300	-9.79	20230822	11150	412.11	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
97	20231016	090413	57	100.00	KOSPI		기계	N	N	N	N		N	56100	-1200	5	-2.09	11120935200	197277	4.96	56400	56900	55800	74400	40200	57300	56306.69	11.11	0	-27708	61833	59566	57133	54866	52433	60700	56000	127	17100	100	37810	100	1	97339302	54607	60.06	14.00	12	0.20	934.00	4008.00	63300	20230822	-11.37	11150	20230103	403.14	63300	-11.37	20230822	11150	403.14	20230103	63300	-11.37	20230822	11150	403.14	20230103	1.72	N	042700	100	127 억		10814903	N	N	15931	N	00	N
98	20231012	160422	57	100.00	KOSPI		기계	N	N	N	N		N	55700	4200	2	8.16	142084800700	2611805	178.30	52900	55800	52300	66900	36100	51500	54394.38	10.67	0	330247	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	54218	59.64	13.90	12	2.68	934.00	4008.00	63300	20230822	-12.01	11150	20230103	399.55	63300	-12.01	20230822	11150	399.55	20230103	63300	-12.01	20230822	11150	399.55	20230103	1.76	N	042700	100	127 억		10381606	N	N	4570	N	00	N
99	20231012	150416	57	100.00	KOSPI		기계	N	N	N	N		N	55300	3800	2	7.38	131785056100	2426327	165.63	52900	55800	52300	66900	36100	51500	54314.63	10.67	0	338844	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	53829	59.21	13.80	12	2.49	934.00	4008.00	63300	20230822	-12.64	11150	20230103	395.96	63300	-12.64	20230822	11150	395.96	20230103	63300	-12.64	20230822	11150	395.96	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
100	20231012	140415	57	100.00	KOSPI		기계	N	N	N	N		N	55000	3500	2	6.80	111943413300	2067396	141.13	52900	55500	52300	66900	36100	51500	54147.06	10.67	0	271931	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	53537	58.89	13.72	12	2.12	934.00	4008.00	63300	20230822	-13.11	11150	20230103	393.27	63300	-13.11	20230822	11150	393.27	20230103	63300	-13.11	20230822	11150	393.27	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
101	20231012	130416	57	100.00	KOSPI		기계	N	N	N	N		N	54800	3300	2	6.41	101236086400	1873109	127.87	52900	55500	52300	66900	36100	51500	54047.09	10.67	0	254636	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	53342	58.67	13.67	12	1.92	934.00	4008.00	63300	20230822	-13.43	11150	20230103	391.48	63300	-13.43	20230822	11150	391.48	20230103	63300	-13.43	20230822	11150	391.48	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
102	20231012	120422	57	100.00	KOSPI		기계	N	N	N	N		N	53800	2300	2	4.47	73636947500	1370136	93.53	52900	55000	52300	66900	36100	51500	53744.26	10.67	0	145892	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	52369	57.60	13.42	12	1.41	934.00	4008.00	63300	20230822	-15.01	11150	20230103	382.51	63300	-15.01	20230822	11150	382.51	20230103	63300	-15.01	20230822	11150	382.51	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
103	20231012	110420	57	100.00	KOSPI		기계	N	N	N	N		N	53700	2200	2	4.27	67994936500	1265166	86.37	52900	55000	52300	66900	36100	51500	53743.89	10.67	0	152456	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	52271	57.49	13.40	12	1.30	934.00	4008.00	63300	20230822	-15.17	11150	20230103	381.61	63300	-15.17	20230822	11150	381.61	20230103	63300	-15.17	20230822	11150	381.61	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
104	20231012	100419	57	100.00	KOSPI		기계	N	N	N	N		N	53800	2300	2	4.47	54481448300	1014233	69.24	52900	55000	52300	66900	36100	51500	53716.90	10.67	0	112699	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	52369	57.60	13.42	12	1.04	934.00	4008.00	63300	20230822	-15.01	11150	20230103	382.51	63300	-15.01	20230822	11150	382.51	20230103	63300	-15.01	20230822	11150	382.51	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
105	20231012	090420	57	100.00	KOSPI		기계	N	N	N	N		N	52600	1100	2	2.14	7019103100	132945	9.08	52900	53200	52300	66900	36100	51500	52797.04	10.67	0	-19867	53966	52732	51966	50732	49966	53350	51350	127	15400	100	33990	100	1	97339302	51200	56.32	13.12	12	0.14	934.00	4008.00	63300	20230822	-16.90	11150	20230103	371.75	63300	-16.90	20230822	11150	371.75	20230103	63300	-16.90	20230822	11150	371.75	20230103	1.76	N	042700	100	127 억		10381606	N	N	6002	N	00	N
106	20231011	160416	57	100.00	KOSPI		기계	N	N	N	N		N	51500	1750	2	3.52	74944978450	1439957	87.41	51200	53200	51200	64600	34850	49750	52047.53	10.47	0	57838	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50130	55.14	12.85	12	1.48	934.00	4008.00	63300	20230822	-18.64	11150	20230103	361.88	63300	-18.64	20230822	11150	361.88	20230103	63300	-18.64	20230822	11150	361.88	20230103	1.78	N	042700	100	127 억		10190342	N	N	6002	N	00	N
107	20231011	150416	57	100.00	KOSPI		기계	N	N	N	N		N	51700	1950	2	3.92	70138802650	1346578	81.74	51200	53200	51200	64600	34850	49750	52086.77	10.47	0	62388	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50324	55.35	12.90	12	1.38	934.00	4008.00	63300	20230822	-18.33	11150	20230103	363.68	63300	-18.33	20230822	11150	363.68	20230103	63300	-18.33	20230822	11150	363.68	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
108	20231011	140421	57	100.00	KOSPI		기계	N	N	N	N		N	51700	1950	2	3.92	65622067150	1259034	76.43	51200	53200	51200	64600	34850	49750	52121.05	10.47	0	61887	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50324	55.35	12.90	12	1.29	934.00	4008.00	63300	20230822	-18.33	11150	20230103	363.68	63300	-18.33	20230822	11150	363.68	20230103	63300	-18.33	20230822	11150	363.68	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
109	20231011	130413	57	100.00	KOSPI		기계	N	N	N	N		N	52200	2450	2	4.92	59601657850	1142515	69.35	51200	53200	51200	64600	34850	49750	52167.16	10.47	0	67463	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50811	55.89	13.02	12	1.17	934.00	4008.00	63300	20230822	-17.54	11150	20230103	368.16	63300	-17.54	20230822	11150	368.16	20230103	63300	-17.54	20230822	11150	368.16	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
110	20231011	120422	57	100.00	KOSPI		기계	N	N	N	N		N	52000	2250	2	4.52	56539712550	1083580	65.78	51200	53200	51200	64600	34850	49750	52178.72	10.47	0	64100	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50616	55.67	12.97	12	1.11	934.00	4008.00	63300	20230822	-17.85	11150	20230103	366.37	63300	-17.85	20230822	11150	366.37	20230103	63300	-17.85	20230822	11150	366.37	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
111	20231011	110418	57	100.00	KOSPI		기계	N	N	N	N		N	52100	2350	2	4.72	51236868750	981572	59.58	51200	53200	51200	64600	34850	49750	52198.90	10.47	0	75244	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50714	55.78	13.00	12	1.01	934.00	4008.00	63300	20230822	-17.69	11150	20230103	367.26	63300	-17.69	20230822	11150	367.26	20230103	63300	-17.69	20230822	11150	367.26	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
112	20231011	100415	57	100.00	KOSPI		기계	N	N	N	N		N	52700	2950	2	5.93	42604344150	817118	49.60	51200	53200	51200	64600	34850	49750	52139.90	10.47	0	58246	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	51298	56.42	13.15	12	0.84	934.00	4008.00	63300	20230822	-16.75	11150	20230103	372.65	63300	-16.75	20230822	11150	372.65	20230103	63300	-16.75	20230822	11150	372.65	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
113	20231011	090418	57	100.00	KOSPI		기계	N	N	N	N		N	51400	1650	2	3.32	8084784650	157268	9.55	51200	51800	51200	64600	34850	49750	51408.14	10.47	0	-39676	55950	52850	51300	48200	46650	52075	47425	127	14850	100	32830	100	1	97339302	50032	55.03	12.82	12	0.16	934.00	4008.00	63300	20230822	-18.80	11150	20230103	360.99	63300	-18.80	20230822	11150	360.99	20230103	63300	-18.80	20230822	11150	360.99	20230103	1.78	N	042700	100	127 억		10190342	N	N	35002	N	00	N
114	20231010	160414	57	100.00	KOSPI		기계	N	N	N	N		N	49750	-3350	5	-6.31	84072929000	1626131	179.78	53700	54400	49750	69000	37200	53100	51707.42	10.42	0	22688	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	50	1	97339302	48426	53.27	12.41	12	1.67	934.00	4008.00	63300	20230822	-21.41	11150	20230103	346.19	63300	-21.41	20230822	11150	346.19	20230103	63300	-21.41	20230822	11150	346.19	20230103	1.76	N	042700	100	127 억		10143001	N	N	35002	N	00	N
115	20231010	150413	57	100.00	KOSPI		기계	N	N	N	N		N	49950	-3150	5	-5.93	74139725000	1427071	157.78	53700	54400	49900	69000	37200	53100	51952.24	10.42	0	3442	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	50	1	97339302	48621	53.48	12.46	12	1.47	934.00	4008.00	63300	20230822	-21.09	11150	20230103	347.98	63300	-21.09	20230822	11150	347.98	20230103	63300	-21.09	20230822	11150	347.98	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
116	20231010	140413	57	100.00	KOSPI		기계	N	N	N	N		N	50800	-2300	5	-4.33	56814592200	1082695	119.70	53700	54400	50500	69000	37200	53100	52475.06	10.42	0	-12774	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	100	1	97339302	49448	54.39	12.67	12	1.11	934.00	4008.00	63300	20230822	-19.75	11150	20230103	355.61	63300	-19.75	20230822	11150	355.61	20230103	63300	-19.75	20230822	11150	355.61	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
117	20231010	130410	57	100.00	KOSPI		기계	N	N	N	N		N	50800	-2300	5	-4.33	50398138500	956503	105.75	53700	54400	50600	69000	37200	53100	52689.92	10.42	0	-24122	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	100	1	97339302	49448	54.39	12.67	12	0.98	934.00	4008.00	63300	20230822	-19.75	11150	20230103	355.61	63300	-19.75	20230822	11150	355.61	20230103	63300	-19.75	20230822	11150	355.61	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
118	20231010	120412	57	100.00	KOSPI		기계	N	N	N	N		N	51900	-1200	5	-2.26	37122881500	697354	77.10	53700	54400	51800	69000	37200	53100	53233.94	10.42	0	-55831	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	100	1	97339302	50519	55.57	12.95	12	0.72	934.00	4008.00	63300	20230822	-18.01	11150	20230103	365.47	63300	-18.01	20230822	11150	365.47	20230103	63300	-18.01	20230822	11150	365.47	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
119	20231010	110404	57	100.00	KOSPI		기계	N	N	N	N		N	52400	-700	5	-1.32	31552171400	590420	65.28	53700	54400	52100	69000	37200	53100	53440.31	10.42	0	-49021	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	100	1	97339302	51006	56.10	13.07	12	0.61	934.00	4008.00	63300	20230822	-17.22	11150	20230103	369.96	63300	-17.22	20230822	11150	369.96	20230103	63300	-17.22	20230822	11150	369.96	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
120	20231010	100408	57	100.00	KOSPI		기계	N	N	N	N		N	53200	100	2	0.19	22003692600	409470	45.27	53700	54400	53000	69000	37200	53100	53737.27	10.42	0	-32513	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	100	1	97339302	51785	56.96	13.27	12	0.42	934.00	4008.00	63300	20230822	-15.96	11150	20230103	377.13	63300	-15.96	20230822	11150	377.13	20230103	63300	-15.96	20230822	11150	377.13	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
121	20231010	090408	57	100.00	KOSPI		기계	N	N	N	N		N	54300	1200	2	2.26	4813981300	89202	9.86	53700	54400	53700	69000	37200	53100	53968.83	10.42	0	7265	54900	54000	53500	52600	52100	53750	52350	127	15900	100	35040	100	1	97339302	52855	58.14	13.55	12	0.09	934.00	4008.00	63300	20230822	-14.22	11150	20230103	387.00	63300	-14.22	20230822	11150	387.00	20230103	63300	-14.22	20230822	11150	387.00	20230103	1.76	N	042700	100	127 억		10143001	N	N	0	N	00	N
122	20231006	160411	57	100.00	KOSPI		기계	N	N	N	N		N	53100	0	3	0.00	47555006200	885919	57.23	53600	54400	53000	69000	37200	53100	53682.39	10.28	0	75577	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	51687	56.85	13.25	12	0.91	934.00	4008.00	63300	20230822	-16.11	11100	20221004	378.38	63300	-16.11	20230822	11150	376.23	20230103	63300	-16.11	20230822	11150	376.23	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
123	20231006	150404	57	100.00	KOSPI		기계	N	N	N	N		N	53300	200	2	0.38	42525243600	791437	51.13	53600	54400	53000	69000	37200	53100	53732.19	10.28	0	55920	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	51882	57.07	13.30	12	0.81	934.00	4008.00	63300	20230822	-15.80	11100	20221004	380.18	63300	-15.80	20230822	11150	378.03	20230103	63300	-15.80	20230822	11150	378.03	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
124	20231006	140404	57	100.00	KOSPI		기계	N	N	N	N		N	53400	300	2	0.56	37098908300	689493	44.54	53600	54400	53000	69000	37200	53100	53806.71	10.28	0	36692	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	51979	57.17	13.32	12	0.71	934.00	4008.00	63300	20230822	-15.64	11100	20221004	381.08	63300	-15.64	20230822	11150	378.92	20230103	63300	-15.64	20230822	11150	378.92	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
125	20231006	130403	57	100.00	KOSPI		기계	N	N	N	N		N	53600	500	2	0.94	34087819200	633181	40.90	53600	54400	53000	69000	37200	53100	53836.55	10.28	0	36552	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	52174	57.39	13.37	12	0.65	934.00	4008.00	63300	20230822	-15.32	11100	20221004	382.88	63300	-15.32	20230822	11150	380.72	20230103	63300	-15.32	20230822	11150	380.72	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
126	20231006	120400	57	100.00	KOSPI		기계	N	N	N	N		N	53900	800	2	1.51	29608099100	549416	35.49	53600	54400	53000	69000	37200	53100	53891.03	10.28	0	37411	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	52466	57.71	13.45	12	0.56	934.00	4008.00	63300	20230822	-14.85	11100	20221004	385.59	63300	-14.85	20230822	11150	383.41	20230103	63300	-14.85	20230822	11150	383.41	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
127	20231006	110358	57	100.00	KOSPI		기계	N	N	N	N		N	54200	1100	2	2.07	25414573900	471608	30.47	53600	54400	53000	69000	37200	53100	53890.25	10.28	0	29167	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	52758	58.03	13.52	12	0.48	934.00	4008.00	63300	20230822	-14.38	11100	20221004	388.29	63300	-14.38	20230822	11150	386.10	20230103	63300	-14.38	20230822	11150	386.10	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
128	20231006	100401	57	100.00	KOSPI		기계	N	N	N	N		N	53700	600	2	1.13	18707371700	347661	22.46	53600	54400	53000	69000	37200	53100	53810.52	10.28	0	-3415	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	52271	57.49	13.40	12	0.36	934.00	4008.00	63300	20230822	-15.17	11100	20221004	383.78	63300	-15.17	20230822	11150	381.61	20230103	63300	-15.17	20230822	11150	381.61	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N
129	20231006	090357	57	100.00	KOSPI		기계	N	N	N	N		N	53800	700	2	1.32	4031507300	74949	4.84	53600	54100	53500	69000	37200	53100	53795.85	10.28	0	-14803	57900	55500	53800	51400	49700	54650	50550	127	15900	100	35040	100	1	97339302	52369	57.60	13.42	12	0.08	934.00	4008.00	63300	20230822	-15.01	11100	20221004	384.68	63300	-15.01	20230822	11150	382.51	20230103	63300	-15.01	20230822	11150	382.51	20230103	1.80	N	042700	100	127 억		10008877	N	N	274	N	00	N