KissMeData/042700/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	160526	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92000	-4300	5	-4.47	85711238600	915709	46.55	94800	96200	92000	125100	67500	96300	93602.56	11.77	0	-264431	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	89234	33.52	14.88	12	0.94	2745.00	6183.00	196200	20240614	-53.11	51100	20240116	80.04	196200	-53.11	20240614	51100	80.04	20240116	196200	-53.11	20240614	51100	80.04	20240116	1.17	N	042700	100	127 억		11412297	N	N	11453	N	00	N
3	20241031	150532	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92500	-3800	5	-3.95	74269154700	791562	40.24	94800	96200	92300	125100	67500	96300	93823.80	11.77	0	-228270	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	89719	33.70	14.96	12	0.82	2745.00	6183.00	196200	20240614	-52.85	51100	20240116	81.02	196200	-52.85	20240614	51100	81.02	20240116	196200	-52.85	20240614	51100	81.02	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
4	20241031	140532	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92700	-3600	5	-3.74	60764980000	645964	32.84	94800	96200	92600	125100	67500	96300	94066.16	11.77	0	-195117	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	89913	33.77	14.99	12	0.67	2745.00	6183.00	196200	20240614	-52.75	51100	20240116	81.41	196200	-52.75	20240614	51100	81.41	20240116	196200	-52.75	20240614	51100	81.41	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
5	20241031	130530	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	93400	-2900	5	-3.01	49809809300	528215	26.85	94800	96200	93100	125100	67500	96300	94295.60	11.77	0	-133232	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	90592	34.03	15.11	12	0.54	2745.00	6183.00	196200	20240614	-52.40	51100	20240116	82.78	196200	-52.40	20240614	51100	82.78	20240116	196200	-52.40	20240614	51100	82.78	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
6	20241031	120530	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	94200	-2100	5	-2.18	43974572100	465878	23.69	94800	96200	93100	125100	67500	96300	94387.76	11.77	0	-119929	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	91368	34.32	15.24	12	0.48	2745.00	6183.00	196200	20240614	-51.99	51100	20240116	84.34	196200	-51.99	20240614	51100	84.34	20240116	196200	-51.99	20240614	51100	84.34	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
7	20241031	110532	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	93900	-2400	5	-2.49	30955406200	326887	16.62	94800	96200	93400	125100	67500	96300	94694.00	11.77	0	-72257	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	91077	34.21	15.19	12	0.34	2745.00	6183.00	196200	20240614	-52.14	51100	20240116	83.76	196200	-52.14	20240614	51100	83.76	20240116	196200	-52.14	20240614	51100	83.76	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
8	20241031	100531	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	94900	-1400	5	-1.45	21509584400	226640	11.52	94800	96200	93400	125100	67500	96300	94901.91	11.77	0	-37987	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	92047	34.57	15.35	12	0.23	2745.00	6183.00	196200	20240614	-51.63	51100	20240116	85.71	196200	-51.63	20240614	51100	85.71	20240116	196200	-51.63	20240614	51100	85.71	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
9	20241031	090530	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	94000	-2300	5	-2.39	5052972300	53500	2.72	94800	95300	93800	125100	67500	96300	94422.57	11.77	0	-1452	101966	99132	96866	94032	91766	100550	95450	127	28800	100	69330	100	1	96993634	91174	34.24	15.20	12	0.06	2745.00	6183.00	196200	20240614	-52.09	51100	20240116	83.95	196200	-52.09	20240614	51100	83.95	20240116	196200	-52.09	20240614	51100	83.95	20240116	1.17	N	042700	100	127 억		11412297	N	N	22327	N	00	N
10	20241030	160528	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96300	3700	2	4.00	190374405100	1948233	163.66	94900	99700	94600	120300	64900	92600	97718.99	11.56	0	155000	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	93405	35.08	15.57	12	2.01	2745.00	6183.00	196200	20240614	-50.92	51100	20240116	88.45	196200	-50.92	20240614	51100	88.45	20240116	196200	-50.92	20240614	51100	88.45	20240116	1.16	N	042700	100	127 억		11212657	N	N	22291	N	00	N
11	20241030	150540	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96100	3500	2	3.78	184168500500	1883731	158.24	94900	99700	94600	120300	64900	92600	97769.80	11.56	0	134688	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	93211	35.01	15.54	12	1.94	2745.00	6183.00	196200	20240614	-51.02	51100	20240116	88.06	196200	-51.02	20240614	51100	88.06	20240116	196200	-51.02	20240614	51100	88.06	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
12	20241030	140533	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96000	3400	2	3.67	175302963700	1791463	150.49	94900	99700	94600	120300	64900	92600	97856.62	11.56	0	135099	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	93114	34.97	15.53	12	1.85	2745.00	6183.00	196200	20240614	-51.07	51100	20240116	87.87	196200	-51.07	20240614	51100	87.87	20240116	196200	-51.07	20240614	51100	87.87	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
13	20241030	130533	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96600	4000	2	4.32	164997549800	1684248	141.48	94900	99700	94600	120300	64900	92600	97967.27	11.56	0	143539	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	93696	35.19	15.62	12	1.74	2745.00	6183.00	196200	20240614	-50.76	51100	20240116	89.04	196200	-50.76	20240614	51100	89.04	20240116	196200	-50.76	20240614	51100	89.04	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
14	20241030	120539	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97600	5000	2	5.40	142894475100	1457337	122.42	94900	99700	94600	120300	64900	92600	98054.30	11.56	0	219773	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	94666	35.56	15.79	12	1.50	2745.00	6183.00	196200	20240614	-50.25	51100	20240116	91.00	196200	-50.25	20240614	51100	91.00	20240116	196200	-50.25	20240614	51100	91.00	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
15	20241030	110531	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98500	5900	2	6.37	132385144300	1350131	113.42	94900	99700	94600	120300	64900	92600	98056.29	11.56	0	225937	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	95539	35.88	15.93	12	1.39	2745.00	6183.00	196200	20240614	-49.80	51100	20240116	92.76	196200	-49.80	20240614	51100	92.76	20240116	196200	-49.80	20240614	51100	92.76	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
16	20241030	100529	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98700	6100	2	6.59	101971126200	1043494	87.66	94900	99400	94600	120300	64900	92600	97724.17	11.56	0	173697	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	95733	35.96	15.96	12	1.08	2745.00	6183.00	196200	20240614	-49.69	51100	20240116	93.15	196200	-49.69	20240614	51100	93.15	20240116	196200	-49.69	20240614	51100	93.15	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
17	20241030	090532	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99200	6600	2	7.13	43999609500	454142	38.15	94900	99300	94600	120300	64900	92600	96891.52	11.56	0	88939	97800	95200	93200	90600	88600	94200	89600	127	27700	100	66670	100	1	96993634	96218	36.14	16.04	12	0.47	2745.00	6183.00	196200	20240614	-49.44	51100	20240116	94.13	196200	-49.44	20240614	51100	94.13	20240116	196200	-49.44	20240614	51100	94.13	20240116	1.16	N	042700	100	127 억		11212657	N	N	5118	N	00	N
18	20241029	160513	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92600	-2900	5	-3.04	108473070800	1174428	142.12	95000	95800	91200	124100	66900	95500	92360.11	11.39	0	144584	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	89816	33.73	14.98	12	1.21	2745.00	6183.00	196200	20240614	-52.80	51100	20240116	81.21	196200	-52.80	20240614	51100	81.21	20240116	196200	-52.80	20240614	51100	81.21	20240116	1.17	N	042700	100	127 억		11048958	N	N	5118	N	00	N
19	20241029	150523	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92200	-3300	5	-3.46	100198335300	1084867	131.28	95000	95800	91200	124100	66900	95500	92358.58	11.39	0	112724	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	89428	33.59	14.91	12	1.12	2745.00	6183.00	196200	20240614	-53.01	51100	20240116	80.43	196200	-53.01	20240614	51100	80.43	20240116	196200	-53.01	20240614	51100	80.43	20240116	1.17	N	042700	100	127 억		11048958	N	N	4488	N	00	N
20	20241029	140506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	91400	-4100	5	-4.29	83261560900	900317	108.95	95000	95800	91300	124100	66900	95500	92478.60	11.39	0	38429	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	88652	33.30	14.78	12	0.93	2745.00	6183.00	196200	20240614	-53.41	51100	20240116	78.86	196200	-53.41	20240614	51100	78.86	20240116	196200	-53.41	20240614	51100	78.86	20240116	1.17	N	042700	100	127 억		11048958	N	N	4488	N	00	N
21	20241029	130516	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	91800	-3700	5	-3.87	71133509200	767827	92.91	95000	95800	91500	124100	66900	95500	92640.77	11.39	0	23866	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	89040	33.44	14.85	12	0.79	2745.00	6183.00	196200	20240614	-53.21	51100	20240116	79.65	196200	-53.21	20240614	51100	79.65	20240116	196200	-53.21	20240614	51100	79.65	20240116	1.17	N	042700	100	127 억		11048958	N	N	4488	N	00	N
22	20241029	120519	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92000	-3500	5	-3.66	62924509600	678498	82.10	95000	95800	91500	124100	66900	95500	92738.87	11.39	0	22067	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	89234	33.52	14.88	12	0.70	2745.00	6183.00	196200	20240614	-53.11	51100	20240116	80.04	196200	-53.11	20240614	51100	80.04	20240116	196200	-53.11	20240614	51100	80.04	20240116	1.17	N	042700	100	127 억		11048958	N	N	4488	N	00	N
23	20241029	110531	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	91800	-3700	5	-3.87	55249008900	594939	71.99	95000	95800	91500	124100	66900	95500	92862.79	11.39	0	7074	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	89040	33.44	14.85	12	0.61	2745.00	6183.00	196200	20240614	-53.21	51100	20240116	79.65	196200	-53.21	20240614	51100	79.65	20240116	196200	-53.21	20240614	51100	79.65	20240116	1.17	N	042700	100	127 억		11048958	N	N	4488	N	00	N
24	20241029	100518	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	92900	-2600	5	-2.72	31219185700	333716	40.38	95000	95800	92400	124100	66900	95500	93547.25	11.39	0	-15521	99566	97532	96066	94032	92566	96800	93300	127	28600	100	68760	100	1	96993634	90107	33.84	15.03	12	0.34	2745.00	6183.00	196200	20240614	-52.65	51100	20240116	81.80	196200	-52.65	20240614	51100	81.80	20240116	196200	-52.65	20240614	51100	81.80	20240116	1.17	N	042700	100	127 억		11048958	N	N	4488	N	00	N
25	20241028	160512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95500	-2300	5	-2.35	77825326000	812525	106.80	97800	98100	94600	127100	68500	97800	95781.31	11.42	0	10381	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92629	34.79	15.45	12	0.84	2745.00	6183.00	196200	20240614	-51.33	51100	20240116	86.89	196200	-51.33	20240614	51100	86.89	20240116	196200	-51.33	20240614	51100	86.89	20240116	1.15	N	042700	100	127 억		11081466	N	N	4482	N	00	N
26	20241028	150515	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95400	-2400	5	-2.45	71391881800	745211	97.95	97800	98100	94600	127100	68500	97800	95798.64	11.42	0	-4221	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92532	34.75	15.43	12	0.77	2745.00	6183.00	196200	20240614	-51.38	51100	20240116	86.69	196200	-51.38	20240614	51100	86.69	20240116	196200	-51.38	20240614	51100	86.69	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
27	20241028	140518	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95100	-2700	5	-2.76	64236879200	670165	88.09	97800	98100	94600	127100	68500	97800	95849.89	11.42	0	-22619	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92241	34.64	15.38	12	0.69	2745.00	6183.00	196200	20240614	-51.53	51100	20240116	86.11	196200	-51.53	20240614	51100	86.11	20240116	196200	-51.53	20240614	51100	86.11	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
28	20241028	130514	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95100	-2700	5	-2.76	51332033500	534286	70.23	97800	98100	94900	127100	68500	97800	96073.23	11.42	0	-9496	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92241	34.64	15.38	12	0.55	2745.00	6183.00	196200	20240614	-51.53	51100	20240116	86.11	196200	-51.53	20240614	51100	86.11	20240116	196200	-51.53	20240614	51100	86.11	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
29	20241028	120516	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95600	-2200	5	-2.25	46700696400	485735	63.84	97800	98100	94900	127100	68500	97800	96141.52	11.42	0	-1527	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92726	34.83	15.46	12	0.50	2745.00	6183.00	196200	20240614	-51.27	51100	20240116	87.08	196200	-51.27	20240614	51100	87.08	20240116	196200	-51.27	20240614	51100	87.08	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
30	20241028	110434	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95300	-2500	5	-2.56	40910911400	424975	55.86	97800	98100	94900	127100	68500	97800	96263.59	11.42	0	-2179	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92435	34.72	15.41	12	0.44	2745.00	6183.00	196200	20240614	-51.43	51100	20240116	86.50	196200	-51.43	20240614	51100	86.50	20240116	196200	-51.43	20240614	51100	86.50	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
31	20241028	100512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	95500	-2300	5	-2.35	33561718200	348176	45.76	97800	98100	94900	127100	68500	97800	96389.56	11.42	0	-3930	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	92629	34.79	15.45	12	0.36	2745.00	6183.00	196200	20240614	-51.33	51100	20240116	86.89	196200	-51.33	20240614	51100	86.89	20240116	196200	-51.33	20240614	51100	86.89	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
32	20241028	090512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97900	100	2	0.10	4869068700	49857	6.55	97800	98100	97100	127100	68500	97800	97658.29	11.42	0	5470	102000	99900	98000	95900	94000	98950	94950	127	29300	100	70410	100	1	96993634	94957	35.66	15.83	12	0.05	2745.00	6183.00	196200	20240614	-50.10	51100	20240116	91.59	196200	-50.10	20240614	51100	91.59	20240116	196200	-50.10	20240614	51100	91.59	20240116	1.15	N	042700	100	127 억		11081466	N	N	4754	N	00	N
33	20241025	160512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97800	-400	5	-0.41	72828544600	741846	89.64	98500	100100	96100	127600	68800	98200	98173.06	11.37	0	57883	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	94860	35.63	15.82	12	0.76	2745.00	6183.00	196200	20240614	-50.15	51100	20240116	91.39	196200	-50.15	20240614	51100	91.39	20240116	196200	-50.15	20240614	51100	91.39	20240116	1.20	N	042700	100	127 억		11031087	N	N	4752	N	00	N
34	20241025	150515	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96800	-1400	5	-1.43	63079481700	642191	77.60	98500	100100	96100	127600	68800	98200	98225.42	11.37	0	58505	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	93890	35.26	15.66	12	0.66	2745.00	6183.00	196200	20240614	-50.66	51100	20240116	89.43	196200	-50.66	20240614	51100	89.43	20240116	196200	-50.66	20240614	51100	89.43	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
35	20241025	140514	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	96700	-1500	5	-1.53	52801759900	535796	64.74	98500	100100	96700	127600	68800	98200	98548.27	11.37	0	31495	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	93793	35.23	15.64	12	0.55	2745.00	6183.00	196200	20240614	-50.71	51100	20240116	89.24	196200	-50.71	20240614	51100	89.24	20240116	196200	-50.71	20240614	51100	89.24	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
36	20241025	130516	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97900	-300	5	-0.31	42684814900	431837	52.18	98500	100100	97400	127600	68800	98200	98844.78	11.37	0	42677	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	94957	35.66	15.83	12	0.45	2745.00	6183.00	196200	20240614	-50.10	51100	20240116	91.59	196200	-50.10	20240614	51100	91.59	20240116	196200	-50.10	20240614	51100	91.59	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
37	20241025	120516	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98400	200	2	0.20	39899139700	403444	48.75	98500	100100	97400	127600	68800	98200	98896.40	11.37	0	39044	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	95442	35.85	15.91	12	0.42	2745.00	6183.00	196200	20240614	-49.85	51100	20240116	92.56	196200	-49.85	20240614	51100	92.56	20240116	196200	-49.85	20240614	51100	92.56	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
38	20241025	110513	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	97700	-500	5	-0.51	34745735200	350871	42.40	98500	100100	97500	127600	68800	98200	99027.15	11.37	0	30584	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	94763	35.59	15.80	12	0.36	2745.00	6183.00	196200	20240614	-50.20	51100	20240116	91.19	196200	-50.20	20240614	51100	91.19	20240116	196200	-50.20	20240614	51100	91.19	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
39	20241025	100514	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98600	400	2	0.41	24913023800	250727	30.30	98500	100100	98500	127600	68800	98200	99363.27	11.37	0	38761	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	95636	35.92	15.95	12	0.26	2745.00	6183.00	196200	20240614	-49.75	51100	20240116	92.95	196200	-49.75	20240614	51100	92.95	20240116	196200	-49.75	20240614	51100	92.95	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
40	20241025	090514	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100000	1800	2	1.83	6490354400	65315	7.89	98500	100000	98500	127600	68800	98200	99370.51	11.37	0	15821	102000	100100	99100	97200	96200	99600	96700	127	29400	100	70700	100	1	96993634	96994	36.43	16.17	12	0.07	2745.00	6183.00	196200	20240614	-49.03	51100	20240116	95.69	196200	-49.03	20240614	51100	95.69	20240116	196200	-49.03	20240614	51100	95.69	20240116	1.20	N	042700	100	127 억		11031087	N	N	1106	N	00	N
41	20241024	160505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98200	-3300	5	-3.25	80151755400	807657	86.48	99300	101000	98100	131900	71100	101500	99240.00	11.44	0	-46521	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	95248	35.77	15.88	12	0.83	2745.00	6183.00	196200	20240614	-49.95	51100	20240116	92.17	196200	-49.95	20240614	51100	92.17	20240116	196200	-49.95	20240614	51100	92.17	20240116	1.21	N	042700	100	127 억		11100113	N	N	1106	N	00	N
42	20241024	150509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98300	-3200	5	-3.15	74245591700	747524	80.05	99300	101000	98100	131900	71100	101500	99316.96	11.44	0	-49540	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	95345	35.81	15.90	12	0.77	2745.00	6183.00	196200	20240614	-49.90	51100	20240116	92.37	196200	-49.90	20240614	51100	92.37	20240116	196200	-49.90	20240614	51100	92.37	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
43	20241024	140459	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98300	-3200	5	-3.15	65035838200	653797	70.01	99300	101000	98200	131900	71100	101500	99468.67	11.44	0	-61739	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	95345	35.81	15.90	12	0.67	2745.00	6183.00	196200	20240614	-49.90	51100	20240116	92.37	196200	-49.90	20240614	51100	92.37	20240116	196200	-49.90	20240614	51100	92.37	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
44	20241024	130508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99200	-2300	5	-2.27	50933557800	510945	54.71	99300	101000	98900	131900	71100	101500	99678.84	11.44	0	-32396	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	96218	36.14	16.04	12	0.53	2745.00	6183.00	196200	20240614	-49.44	51100	20240116	94.13	196200	-49.44	20240614	51100	94.13	20240116	196200	-49.44	20240614	51100	94.13	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
45	20241024	120508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99600	-1900	5	-1.87	43858597600	439852	47.10	99300	101000	98900	131900	71100	101500	99705.10	11.44	0	-23003	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	96606	36.28	16.11	12	0.45	2745.00	6183.00	196200	20240614	-49.24	51100	20240116	94.91	196200	-49.24	20240614	51100	94.91	20240116	196200	-49.24	20240614	51100	94.91	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
46	20241024	110510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99600	-1900	5	-1.87	37384735300	374766	40.13	99300	101000	98900	131900	71100	101500	99746.77	11.44	0	-16919	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	96606	36.28	16.11	12	0.39	2745.00	6183.00	196200	20240614	-49.24	51100	20240116	94.91	196200	-49.24	20240614	51100	94.91	20240116	196200	-49.24	20240614	51100	94.91	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
47	20241024	100511	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99400	-2100	5	-2.07	23066378000	231621	24.80	99300	100800	98900	131900	71100	101500	99572.32	11.44	0	-1810	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	96412	36.21	16.08	12	0.24	2745.00	6183.00	196200	20240614	-49.34	51100	20240116	94.52	196200	-49.34	20240614	51100	94.52	20240116	196200	-49.34	20240614	51100	94.52	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
48	20241024	090543	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100100	-1400	5	-1.38	5617695500	56233	6.02	99300	100800	99200	131900	71100	101500	99849.50	11.44	0	9425	104633	103066	100933	99366	97233	103850	100150	127	30400	100	73080	100	1	96993634	97091	36.47	16.19	12	0.06	2745.00	6183.00	196200	20240614	-48.98	51100	20240116	95.89	196200	-48.98	20240614	51100	95.89	20240116	196200	-48.98	20240614	51100	95.89	20240116	1.21	N	042700	100	127 억		11100113	N	N	14672	N	00	N
49	20241023	160509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101500	2700	2	2.73	92854554900	919209	84.57	98800	102500	98800	128400	69200	98800	101015.54	11.27	0	168104	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	98449	36.98	16.42	12	0.95	2745.00	6183.00	196200	20240614	-48.27	51100	20240116	98.63	196200	-48.27	20240614	51100	98.63	20240116	196200	-48.27	20240614	51100	98.63	20240116	1.23	N	042700	100	127 억		10934164	N	N	14671	N	00	N
50	20241023	150518	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	2600	2	2.63	85674671800	848505	78.06	98800	102500	98800	128400	69200	98800	100972.49	11.27	0	139992	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	98352	36.94	16.40	12	0.87	2745.00	6183.00	196200	20240614	-48.32	51100	20240116	98.43	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	51100	98.43	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
51	20241023	140519	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	2600	2	2.63	72620390800	720496	66.28	98800	102300	98800	128400	69200	98800	100793.48	11.27	0	122847	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	98352	36.94	16.40	12	0.74	2745.00	6183.00	196200	20240614	-48.32	51100	20240116	98.43	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	51100	98.43	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
52	20241023	130512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101700	2900	2	2.94	62624077800	622205	57.24	98800	102000	98800	128400	69200	98800	100649.98	11.27	0	107257	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	98643	37.05	16.45	12	0.64	2745.00	6183.00	196200	20240614	-48.17	51100	20240116	99.02	196200	-48.17	20240614	51100	99.02	20240116	196200	-48.17	20240614	51100	99.02	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
53	20241023	120509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101400	2600	2	2.63	55650738800	553534	50.92	98800	101800	98800	128400	69200	98800	100538.60	11.27	0	82717	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	98352	36.94	16.40	12	0.57	2745.00	6183.00	196200	20240614	-48.32	51100	20240116	98.43	196200	-48.32	20240614	51100	98.43	20240116	196200	-48.32	20240614	51100	98.43	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
54	20241023	110508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100700	1900	2	1.92	47549151400	473503	43.56	98800	101800	98800	128400	69200	98800	100421.52	11.27	0	56000	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	97673	36.68	16.29	12	0.49	2745.00	6183.00	196200	20240614	-48.67	51100	20240116	97.06	196200	-48.67	20240614	51100	97.06	20240116	196200	-48.67	20240614	51100	97.06	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
55	20241023	100510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100900	2100	2	2.13	37764033400	376064	34.60	98800	101800	98800	128400	69200	98800	100421.14	11.27	0	66059	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	97867	36.76	16.32	12	0.39	2745.00	6183.00	196200	20240614	-48.57	51100	20240116	97.46	196200	-48.57	20240614	51100	97.46	20240116	196200	-48.57	20240614	51100	97.46	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
56	20241023	090509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99800	1000	2	1.01	8840470500	88519	8.14	98800	100500	98800	128400	69200	98800	99876.44	11.27	0	25361	106200	102500	100500	96800	94800	101500	95800	127	29600	100	71130	100	1	96993634	96800	36.36	16.14	12	0.09	2745.00	6183.00	196200	20240614	-49.13	51100	20240116	95.30	196200	-49.13	20240614	51100	95.30	20240116	196200	-49.13	20240614	51100	95.30	20240116	1.23	N	042700	100	127 억		10934164	N	N	10957	N	00	N
57	20241022	160503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	98800	-2700	5	-2.66	105186882900	1043478	84.27	103400	104200	98500	131900	71100	101500	100814.00	11.21	0	20940	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	95830	35.99	15.98	12	1.08	2745.00	6183.00	196200	20240614	-49.64	51100	20240116	93.35	196200	-49.64	20240614	51100	93.35	20240116	196200	-49.64	20240614	51100	93.35	20240116	1.08	N	042700	100	127 억		10870465	N	N	10874	N	00	N
58	20241022	150510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99500	-2000	5	-1.97	92717477700	917392	74.09	103400	104200	98500	131900	71100	101500	101066.00	11.21	0	-10928	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	96509	36.25	16.09	12	0.95	2745.00	6183.00	196200	20240614	-49.29	51100	20240116	94.72	196200	-49.29	20240614	51100	94.72	20240116	196200	-49.29	20240614	51100	94.72	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
59	20241022	140510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	99900	-1600	5	-1.58	73283409400	721869	58.30	103400	104200	99800	131900	71100	101500	101519.01	11.21	0	-30916	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	96897	36.39	16.16	12	0.74	2745.00	6183.00	196200	20240614	-49.08	51100	20240116	95.50	196200	-49.08	20240614	51100	95.50	20240116	196200	-49.08	20240614	51100	95.50	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
60	20241022	130510	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100400	-1100	5	-1.08	65713320600	646252	52.19	103400	104200	99800	131900	71100	101500	101683.96	11.21	0	-22391	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	97382	36.58	16.24	12	0.67	2745.00	6183.00	196200	20240614	-48.83	51100	20240116	96.48	196200	-48.83	20240614	51100	96.48	20240116	196200	-48.83	20240614	51100	96.48	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
61	20241022	120508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	100500	-1000	5	-0.99	59385250200	583191	47.10	103400	104200	99800	131900	71100	101500	101828.57	11.21	0	-23063	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	97479	36.61	16.25	12	0.60	2745.00	6183.00	196200	20240614	-48.78	51100	20240116	96.67	196200	-48.78	20240614	51100	96.67	20240116	196200	-48.78	20240614	51100	96.67	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
62	20241022	110506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101000	-500	5	-0.49	54742508800	537059	43.37	103400	104200	99800	131900	71100	101500	101930.79	11.21	0	-18746	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	97964	36.79	16.34	12	0.55	2745.00	6183.00	196200	20240614	-48.52	51100	20240116	97.65	196200	-48.52	20240614	51100	97.65	20240116	196200	-48.52	20240614	51100	97.65	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
63	20241022	100506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101000	-500	5	-0.49	45345103600	443556	35.82	103400	104200	99800	131900	71100	101500	102232.14	11.21	0	-24059	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	97964	36.79	16.34	12	0.46	2745.00	6183.00	196200	20240614	-48.52	51100	20240116	97.65	196200	-48.52	20240614	51100	97.65	20240116	196200	-48.52	20240614	51100	97.65	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
64	20241022	090507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	103200	1700	2	1.67	16716137200	161419	13.04	103400	104200	103100	131900	71100	101500	103567.47	11.21	0	1241	107833	104666	102433	99266	97033	103550	98150	127	30400	100	73080	100	1	96993634	100097	37.60	16.69	12	0.17	2745.00	6183.00	196200	20240614	-47.40	51100	20240116	101.96	196200	-47.40	20240614	51100	101.96	20240116	196200	-47.40	20240614	51100	101.96	20240116	1.08	N	042700	100	127 억		10870465	N	N	40782	N	00	N
65	20241021	160503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101500	-2700	5	-2.59	123765396800	1205323	36.56	104900	105600	100200	135400	73000	104200	102682.18	10.78	0	108922	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	98449	36.98	16.42	12	1.24	2745.00	6183.00	196200	20240614	-48.27	51100	20240116	98.63	196200	-48.27	20240614	51100	98.63	20240116	196200	-48.27	20240614	51100	98.63	20240116	1.05	N	042700	100	127 억		10452469	N	N	40782	N	00	N
66	20241021	150506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101500	-2700	5	-2.59	110647138400	1076399	32.65	104900	105600	100200	135400	73000	104200	102790.10	10.78	0	57103	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	98449	36.98	16.42	12	1.11	2745.00	6183.00	196200	20240614	-48.27	51100	20240116	98.63	196200	-48.27	20240614	51100	98.63	20240116	196200	-48.27	20240614	51100	98.63	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
67	20241021	140508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101900	-2300	5	-2.21	96844671900	940716	28.53	104900	105600	100200	135400	73000	104200	102944.06	10.78	0	36092	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	98837	37.12	16.48	12	0.97	2745.00	6183.00	196200	20240614	-48.06	51100	20240116	99.41	196200	-48.06	20240614	51100	99.41	20240116	196200	-48.06	20240614	51100	99.41	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
68	20241021	130505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102700	-1500	5	-1.44	86046437600	834948	25.33	104900	105600	100200	135400	73000	104200	103052.16	10.78	0	37363	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	99612	37.41	16.61	12	0.86	2745.00	6183.00	196200	20240614	-47.66	51100	20240116	100.98	196200	-47.66	20240614	51100	100.98	20240116	196200	-47.66	20240614	51100	100.98	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
69	20241021	120507	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	102800	-1400	5	-1.34	76229770300	739200	22.42	104900	105600	100200	135400	73000	104200	103120.57	10.78	0	34247	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	99709	37.45	16.63	12	0.76	2745.00	6183.00	196200	20240614	-47.60	51100	20240116	101.17	196200	-47.60	20240614	51100	101.17	20240116	196200	-47.60	20240614	51100	101.17	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
70	20241021	110503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	103000	-1200	5	-1.15	69584939400	674635	20.46	104900	105600	100200	135400	73000	104200	103140.14	10.78	0	38725	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	99903	37.52	16.66	12	0.70	2745.00	6183.00	196200	20240614	-47.50	51100	20240116	101.57	196200	-47.50	20240614	51100	101.57	20240116	196200	-47.50	20240614	51100	101.57	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
71	20241021	100506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	103600	-600	5	-0.58	55987543300	542857	16.47	104900	105600	100200	135400	73000	104200	103129.41	10.78	0	38057	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	100485	37.74	16.76	12	0.56	2745.00	6183.00	196200	20240614	-47.20	51100	20240116	102.74	196200	-47.20	20240614	51100	102.74	20240116	196200	-47.20	20240614	51100	102.74	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
72	20241021	090504	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	101600	-2600	5	-2.50	17383686800	167180	5.07	104900	105600	100200	135400	73000	104200	103978.11	10.78	0	21043	118800	111500	107800	100500	96800	109650	98650	127	31200	100	75020	100	1	96993634	98546	37.01	16.43	12	0.17	2745.00	6183.00	196200	20240614	-48.22	51100	20240116	98.83	196200	-48.22	20240614	51100	98.83	20240116	196200	-48.22	20240614	51100	98.83	20240116	1.05	N	042700	100	127 억		10452469	N	N	19756	N	00	N
73	20241018	160503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	104200	-12100	5	-10.40	348827106200	3234366	134.66	113600	115100	104100	151100	81500	116300	107779.25	11.70	0	-888014	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	101067	37.96	16.85	12	3.33	2745.00	6183.00	196200	20240614	-46.89	51100	20240116	103.91	196200	-46.89	20240614	51100	103.91	20240116	196200	-46.89	20240614	51100	103.91	20240116	1.02	N	042700	100	127 억		11353100	N	N	19756	N	00	N
74	20241018	150513	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	104900	-11400	5	-9.80	323490843700	2991683	124.55	113600	115100	104800	151100	81500	116300	108052.70	11.70	0	-864897	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	101746	38.21	16.97	12	3.08	2745.00	6183.00	196200	20240614	-46.53	51100	20240116	105.28	196200	-46.53	20240614	51100	105.28	20240116	196200	-46.53	20240614	51100	105.28	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
75	20241018	140519	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	105700	-10600	5	-9.11	294561053600	2717130	113.12	113600	115100	104800	151100	81500	116300	108326.55	11.70	0	-822970	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	102522	38.51	17.10	12	2.80	2745.00	6183.00	196200	20240614	-46.13	51100	20240116	106.85	196200	-46.13	20240614	51100	106.85	20240116	196200	-46.13	20240614	51100	106.85	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
76	20241018	130506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	105900	-10400	5	-8.94	259683262800	2388161	99.43	113600	115100	104800	151100	81500	116300	108647.84	11.70	0	-737747	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	102716	38.58	17.13	12	2.46	2745.00	6183.00	196200	20240614	-46.02	51100	20240116	107.24	196200	-46.02	20240614	51100	107.24	20240116	196200	-46.02	20240614	51100	107.24	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
77	20241018	120512	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	105600	-10700	5	-9.20	210904879000	1932776	80.47	113600	115100	104800	151100	81500	116300	109014.42	11.70	0	-600613	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	102425	38.47	17.08	12	1.99	2745.00	6183.00	196200	20240614	-46.18	51100	20240116	106.65	196200	-46.18	20240614	51100	106.65	20240116	196200	-46.18	20240614	51100	106.65	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
78	20241018	110509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	105700	-10600	5	-9.11	186397279000	1700917	70.82	113600	115100	104800	151100	81500	116300	109473.73	11.70	0	-488693	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	102522	38.51	17.10	12	1.75	2745.00	6183.00	196200	20240614	-46.13	51100	20240116	106.85	196200	-46.13	20240614	51100	106.85	20240116	196200	-46.13	20240614	51100	106.85	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
79	20241018	100505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108500	-7800	5	-6.71	116071410000	1041727	43.37	113600	115100	108300	151100	81500	116300	111287.07	11.70	0	-286597	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	105238	39.53	17.55	12	1.07	2745.00	6183.00	196200	20240614	-44.70	51100	20240116	112.33	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	51100	112.33	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
80	20241018	090506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113200	-3100	5	-2.67	35228717200	309067	12.87	113600	115100	112500	151100	81500	116300	113752.82	11.70	0	4067	121166	118732	114866	112432	108566	119950	113650	127	34800	100	83730	100	1	96993634	109797	41.24	18.31	12	0.32	2745.00	6183.00	196200	20240614	-42.30	51100	20240116	121.53	196200	-42.30	20240614	51100	121.53	20240116	196200	-42.30	20240614	51100	121.53	20240116	1.02	N	042700	100	127 억		11353100	N	N	3592	N	00	N
81	20241017	160504	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	116300	7600	2	6.99	264883571200	2320571	262.49	113000	117300	111000	141300	76100	108700	114139.98	11.70	0	48069	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	112804	42.37	18.81	12	2.39	2745.00	6183.00	196200	20240614	-40.72	49750	20231010	133.77	196200	-40.72	20240614	51100	127.59	20240116	196200	-40.72	20240614	51100	127.59	20240116	0.97	N	042700	100	127 억		11346206	N	N	3491	N	00	N
82	20241017	150505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114700	6000	2	5.52	236849101200	2078038	235.05	113000	117300	111000	141300	76100	108700	113977.31	11.70	0	-3441	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	111252	41.79	18.55	12	2.14	2745.00	6183.00	196200	20240614	-41.54	49750	20231010	130.55	196200	-41.54	20240614	51100	124.46	20240116	196200	-41.54	20240614	51100	124.46	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
83	20241017	140506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112800	4100	2	3.77	200015612400	1756056	198.63	113000	117300	111000	141300	76100	108700	113900.52	11.70	0	-103684	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	109409	41.09	18.24	12	1.81	2745.00	6183.00	196200	20240614	-42.51	49750	20231010	126.73	196200	-42.51	20240614	51100	120.74	20240116	196200	-42.51	20240614	51100	120.74	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
84	20241017	130504	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111000	2300	2	2.12	188348451100	1652189	186.88	113000	117300	111000	141300	76100	108700	113999.38	11.70	0	-104644	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	107663	40.44	17.95	12	1.70	2745.00	6183.00	196200	20240614	-43.43	49750	20231010	123.12	196200	-43.43	20240614	51100	117.22	20240116	196200	-43.43	20240614	51100	117.22	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
85	20241017	120506	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	3100	2	2.85	179283656100	1570790	177.68	113000	117300	111200	141300	76100	108700	114136.03	11.70	0	-87502	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	108439	40.73	18.08	12	1.62	2745.00	6183.00	196200	20240614	-43.02	49750	20231010	124.72	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	51100	118.79	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
86	20241017	110505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112000	3300	2	3.04	171051959500	1497420	169.38	113000	117300	111200	141300	76100	108700	114231.17	11.70	0	-74995	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	108633	40.80	18.11	12	1.54	2745.00	6183.00	196200	20240614	-42.92	49750	20231010	125.13	196200	-42.92	20240614	51100	119.18	20240116	196200	-42.92	20240614	51100	119.18	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
87	20241017	100508	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113500	4800	2	4.42	144628297900	1261930	142.74	113000	117300	111200	141300	76100	108700	114608.88	11.70	0	-9238	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	110088	41.35	18.36	12	1.30	2745.00	6183.00	196200	20240614	-42.15	49750	20231010	128.14	196200	-42.15	20240614	51100	122.11	20240116	196200	-42.15	20240614	51100	122.11	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
88	20241017	090503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112200	3500	2	3.22	14754086000	131104	14.83	113000	113100	111800	141300	76100	108700	112537.68	11.70	0	-31823	113300	111000	108400	106100	103500	112150	107250	127	32600	100	78260	100	1	96993634	108827	40.87	18.15	12	0.14	2745.00	6183.00	196200	20240614	-42.81	49750	20231010	125.53	196200	-42.81	20240614	51100	119.57	20240116	196200	-42.81	20240614	51100	119.57	20240116	0.97	N	042700	100	127 억		11346206	N	N	3450	N	00	N
89	20241016	160501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108700	-3300	5	-2.95	78811082600	731715	87.05	107400	110700	105800	145600	78400	112000	107704.63	11.64	0	-54706	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	105432	39.60	17.58	12	0.75	2745.00	6183.00	196200	20240614	-44.60	49750	20231010	118.49	196200	-44.60	20240614	51100	112.72	20240116	196200	-44.60	20240614	51100	112.72	20240116	1.00	N	042700	100	127 억		11292856	N	N	3450	N	00	N
90	20241016	150504	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	-3400	5	-3.04	73510778900	682951	81.25	107400	110700	105800	145600	78400	112000	107636.62	11.64	0	-46849	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	105335	39.56	17.56	12	0.70	2745.00	6183.00	196200	20240614	-44.65	49750	20231010	118.29	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	51100	112.52	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
91	20241016	140503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108900	-3100	5	-2.77	67605197600	628544	74.78	107400	110700	105800	145600	78400	112000	107558.02	11.64	0	-54430	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	105626	39.67	17.61	12	0.65	2745.00	6183.00	196200	20240614	-44.50	49750	20231010	118.89	196200	-44.50	20240614	51100	113.11	20240116	196200	-44.50	20240614	51100	113.11	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
92	20241016	130503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110000	-2000	5	-1.79	61928217200	576504	68.59	107400	110700	105800	145600	78400	112000	107419.83	11.64	0	-61998	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	106693	40.07	17.79	12	0.59	2745.00	6183.00	196200	20240614	-43.93	49750	20231010	121.11	196200	-43.93	20240614	51100	115.26	20240116	196200	-43.93	20240614	51100	115.26	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
93	20241016	120502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109300	-2700	5	-2.41	53425816300	499231	59.40	107400	109700	105800	145600	78400	112000	107015.66	11.64	0	-67916	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	106014	39.82	17.68	12	0.51	2745.00	6183.00	196200	20240614	-44.29	49750	20231010	119.70	196200	-44.29	20240614	51100	113.89	20240116	196200	-44.29	20240614	51100	113.89	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
94	20241016	110501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	-3400	5	-3.04	47874582900	448320	53.34	107400	108900	105800	145600	78400	112000	106785.98	11.64	0	-80107	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	105335	39.56	17.56	12	0.46	2745.00	6183.00	196200	20240614	-44.65	49750	20231010	118.29	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	51100	112.52	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
95	20241016	100503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107200	-4800	5	-4.29	36307214100	341002	40.57	107400	108000	105800	145600	78400	112000	106471.24	11.64	0	-91033	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	103977	39.05	17.34	12	0.35	2745.00	6183.00	196200	20240614	-45.36	49750	20231010	115.48	196200	-45.36	20240614	51100	109.78	20240116	196200	-45.36	20240614	51100	109.78	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
96	20241016	090503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	106000	-6000	5	-5.36	12212802500	114498	13.62	107400	108000	106000	145600	78400	112000	106661.28	11.64	0	-18304	118933	115466	113033	109566	107133	114250	108350	127	33600	100	80640	100	1	96993634	102813	38.62	17.14	12	0.12	2745.00	6183.00	196200	20240614	-45.97	49750	20231010	113.07	196200	-45.97	20240614	51100	107.44	20240116	196200	-45.97	20240614	51100	107.44	20240116	1.00	N	042700	100	127 억		11292856	N	N	5145	N	00	N
97	20241015	160458	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112000	-1500	5	-1.32	94125623000	827705	90.28	116000	116500	110600	147500	79500	113500	113722.14	11.89	0	-232314	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	108633	40.80	18.11	12	0.85	2745.00	6183.00	196200	20240614	-42.92	49750	20231010	125.13	196200	-42.92	20240614	51100	119.18	20240116	196200	-42.92	20240614	51100	119.18	20240116	0.99	N	042700	100	127 억		11534465	N	N	5145	N	00	N
98	20241015	150503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111300	-2200	5	-1.94	87381592000	767407	83.70	116000	116500	110600	147500	79500	113500	113866.03	11.89	0	-218013	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	107954	40.55	18.00	12	0.79	2745.00	6183.00	196200	20240614	-43.27	49750	20231010	123.72	196200	-43.27	20240614	51100	117.81	20240116	196200	-43.27	20240614	51100	117.81	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
99	20241015	140502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112300	-1200	5	-1.06	71709907600	626967	68.38	116000	116500	112200	147500	79500	113500	114375.89	11.89	0	-191517	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	108924	40.91	18.16	12	0.65	2745.00	6183.00	196200	20240614	-42.76	49750	20231010	125.73	196200	-42.76	20240614	51100	119.77	20240116	196200	-42.76	20240614	51100	119.77	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
100	20241015	130502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114000	500	2	0.44	58464954100	509875	55.61	116000	116500	113200	147500	79500	113500	114665.27	11.89	0	-155379	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	110573	41.53	18.44	12	0.53	2745.00	6183.00	196200	20240614	-41.90	49750	20231010	129.15	196200	-41.90	20240614	51100	123.09	20240116	196200	-41.90	20240614	51100	123.09	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
101	20241015	120501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114400	900	2	0.79	54406988500	474324	51.73	116000	116500	113200	147500	79500	113500	114704.27	11.89	0	-143552	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	110961	41.68	18.50	12	0.49	2745.00	6183.00	196200	20240614	-41.69	49750	20231010	129.95	196200	-41.69	20240614	51100	123.87	20240116	196200	-41.69	20240614	51100	123.87	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
102	20241015	110503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114300	800	2	0.70	46521792300	405450	44.22	116000	116500	113200	147500	79500	113500	114741.13	11.89	0	-129386	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	110864	41.64	18.49	12	0.42	2745.00	6183.00	196200	20240614	-41.74	49750	20231010	129.75	196200	-41.74	20240614	51100	123.68	20240116	196200	-41.74	20240614	51100	123.68	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
103	20241015	100502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114000	500	2	0.44	36842200900	320388	34.94	116000	116500	113500	147500	79500	113500	114992.45	11.89	0	-112475	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	110573	41.53	18.44	12	0.33	2745.00	6183.00	196200	20240614	-41.90	49750	20231010	129.15	196200	-41.90	20240614	51100	123.09	20240116	196200	-41.90	20240614	51100	123.09	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
104	20241015	090501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	115900	2400	2	2.11	11806119800	101755	11.10	116000	116500	115200	147500	79500	113500	116024.96	11.89	0	-42842	119033	116266	113233	110466	107433	117650	111850	127	34000	100	81720	100	1	96993634	112416	42.22	18.74	12	0.10	2745.00	6183.00	196200	20240614	-40.93	49750	20231010	132.96	196200	-40.93	20240614	51100	126.81	20240116	196200	-40.93	20240614	51100	126.81	20240116	0.99	N	042700	100	127 억		11534465	N	N	7283	N	00	N
105	20241014	160450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113500	4000	2	3.65	103428359500	907155	185.49	110200	116000	110200	142300	76700	109500	114015.61	11.77	0	146799	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	110088	41.35	18.36	12	0.94	2745.00	6183.00	196200	20240614	-42.15	49750	20231010	128.14	196200	-42.15	20240614	51100	122.11	20240116	196200	-42.15	20240614	51100	122.11	20240116	1.01	N	042700	100	127 억		11412435	N	N	7283	N	00	N
106	20241014	150456	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113500	4000	2	3.65	97886343400	858325	175.51	110200	116000	110200	142300	76700	109500	114044.65	11.77	0	148156	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	110088	41.35	18.36	12	0.88	2745.00	6183.00	196200	20240614	-42.15	49750	20231010	128.14	196200	-42.15	20240614	51100	122.11	20240116	196200	-42.15	20240614	51100	122.11	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
107	20241014	140456	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113800	4300	2	3.93	91550016500	802600	164.11	110200	116000	110200	142300	76700	109500	114068.09	11.77	0	146866	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	110379	41.46	18.41	12	0.83	2745.00	6183.00	196200	20240614	-42.00	49750	20231010	128.74	196200	-42.00	20240614	51100	122.70	20240116	196200	-42.00	20240614	51100	122.70	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
108	20241014	130457	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113400	3900	2	3.56	85860676600	752351	153.84	110200	116000	110200	142300	76700	109500	114124.55	11.77	0	139644	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	109991	41.31	18.34	12	0.78	2745.00	6183.00	196200	20240614	-42.20	49750	20231010	127.94	196200	-42.20	20240614	51100	121.92	20240116	196200	-42.20	20240614	51100	121.92	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
109	20241014	120449	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113100	3600	2	3.29	81734061800	716023	146.41	110200	116000	110200	142300	76700	109500	114151.52	11.77	0	144956	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	109700	41.20	18.29	12	0.74	2745.00	6183.00	196200	20240614	-42.35	49750	20231010	127.34	196200	-42.35	20240614	51100	121.33	20240116	196200	-42.35	20240614	51100	121.33	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
110	20241014	110452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113300	3800	2	3.47	77862943300	681830	139.42	110200	116000	110200	142300	76700	109500	114198.56	11.77	0	155796	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	109894	41.28	18.32	12	0.70	2745.00	6183.00	196200	20240614	-42.25	49750	20231010	127.74	196200	-42.25	20240614	51100	121.72	20240116	196200	-42.25	20240614	51100	121.72	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
111	20241014	100451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	114100	4600	2	4.20	67912618800	594130	121.49	110200	116000	110200	142300	76700	109500	114307.82	11.77	0	174103	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	110670	41.57	18.45	12	0.61	2745.00	6183.00	196200	20240614	-41.85	49750	20231010	129.35	196200	-41.85	20240614	51100	123.29	20240116	196200	-41.85	20240614	51100	123.29	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
112	20241014	090454	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	2300	2	2.10	3828095600	34431	7.04	110200	112100	110200	142300	76700	109500	111192.77	11.77	0	8214	115433	112466	110333	107366	105233	111400	106300	127	32800	100	78840	100	1	96993634	108439	40.73	18.08	12	0.04	2745.00	6183.00	196200	20240614	-43.02	49750	20231010	124.72	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	51100	118.79	20240116	1.01	N	042700	100	127 억		11412435	N	N	11533	N	00	N
113	20241011	160445	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109500	-1200	5	-1.08	53064046800	481338	51.98	112200	113300	108200	143900	77500	110700	110244.05	11.93	0	-98362	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	106208	39.89	17.71	12	0.50	2745.00	6183.00	196200	20240614	-44.19	48600	20230927	125.31	196200	-44.19	20240614	51100	114.29	20240116	196200	-44.19	20240614	51100	114.29	20240116	1.00	N	042700	100	127 억		11566716	N	N	11532	N	00	N
114	20241011	150451	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109200	-1500	5	-1.36	46921949400	425180	45.92	112200	113300	108200	143900	77500	110700	110357.84	11.93	0	-97866	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	105917	39.78	17.66	12	0.44	2745.00	6183.00	196200	20240614	-44.34	48600	20230927	124.69	196200	-44.34	20240614	51100	113.70	20240116	196200	-44.34	20240614	51100	113.70	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
115	20241011	140452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109300	-1400	5	-1.26	41521169400	375716	40.58	112200	113300	108200	143900	77500	110700	110512.11	11.93	0	-100427	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	106014	39.82	17.68	12	0.39	2745.00	6183.00	196200	20240614	-44.29	48600	20230927	124.90	196200	-44.29	20240614	51100	113.89	20240116	196200	-44.29	20240614	51100	113.89	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
116	20241011	130453	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	-2100	5	-1.90	37677735900	340419	36.77	112200	113300	108200	143900	77500	110700	110680.47	11.93	0	-91748	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	105335	39.56	17.56	12	0.35	2745.00	6183.00	196200	20240614	-44.65	48600	20230927	123.46	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	51100	112.52	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
117	20241011	120450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109000	-1700	5	-1.54	34155918300	308053	33.27	112200	113300	108200	143900	77500	110700	110876.77	11.93	0	-80264	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	105723	39.71	17.63	12	0.32	2745.00	6183.00	196200	20240614	-44.44	48600	20230927	124.28	196200	-44.44	20240614	51100	113.31	20240116	196200	-44.44	20240614	51100	113.31	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
118	20241011	110449	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109700	-1000	5	-0.90	27696296000	248759	26.87	112200	113300	109400	143900	77500	110700	111337.89	11.93	0	-69573	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	106402	39.96	17.74	12	0.26	2745.00	6183.00	196200	20240614	-44.09	48600	20230927	125.72	196200	-44.09	20240614	51100	114.68	20240116	196200	-44.09	20240614	51100	114.68	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
119	20241011	100456	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110600	-100	5	-0.09	19024137900	170198	18.38	112200	113300	110200	143900	77500	110700	111776.58	11.93	0	-41775	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	107275	40.29	17.89	12	0.18	2745.00	6183.00	196200	20240614	-43.63	48600	20230927	127.57	196200	-43.63	20240614	51100	116.44	20240116	196200	-43.63	20240614	51100	116.44	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
120	20241011	090452	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	113100	2400	2	2.17	5208321600	46217	4.99	112200	113300	111900	143900	77500	110700	112693.24	11.93	0	-6345	116966	113832	111666	108532	106366	115400	110100	127	33200	100	79700	100	1	96993634	109700	41.20	18.29	12	0.05	2745.00	6183.00	196200	20240614	-42.35	48600	20230927	132.72	196200	-42.35	20240614	51100	121.33	20240116	196200	-42.35	20240614	51100	121.33	20240116	1.00	N	042700	100	127 억		11566716	N	N	5446	N	00	N
121	20241010	160501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110700	3300	2	3.07	103217465400	919563	217.91	109500	114800	109500	139600	75200	107400	112248.02	11.79	0	141441	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	107372	40.33	17.90	12	0.95	2745.00	6183.00	196200	20240614	-43.58	48600	20230927	127.78	196200	-43.58	20240614	51100	116.63	20240116	196200	-43.58	20240614	49750	122.51	20231010	0.99	N	042700	100	127 억		11436963	N	N	5437	N	00	N
122	20241010	150509	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110700	3300	2	3.07	95026769800	845612	200.39	109500	114800	109500	139600	75200	107400	112376.46	11.79	0	133177	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	107372	40.33	17.90	12	0.87	2745.00	6183.00	196200	20240614	-43.58	48600	20230927	127.78	196200	-43.58	20240614	51100	116.63	20240116	196200	-43.58	20240614	49750	122.51	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
123	20241010	140505	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	4400	2	4.10	86930816200	772787	183.13	109500	114800	109500	139600	75200	107400	112490.15	11.79	0	136176	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	108439	40.73	18.08	12	0.80	2745.00	6183.00	196200	20240614	-43.02	48600	20230927	130.04	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	49750	124.72	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
124	20241010	130502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112100	4700	2	4.38	83314889000	740524	175.49	109500	114800	109500	139600	75200	107400	112508.17	11.79	0	134627	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	108730	40.84	18.13	12	0.76	2745.00	6183.00	196200	20240614	-42.86	48600	20230927	130.66	196200	-42.86	20240614	51100	119.37	20240116	196200	-42.86	20240614	49750	125.33	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
125	20241010	120504	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	112400	5000	2	4.66	75985444200	675480	160.07	109500	114800	109500	139600	75200	107400	112491.20	11.79	0	111647	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	109021	40.95	18.18	12	0.70	2745.00	6183.00	196200	20240614	-42.71	48600	20230927	131.28	196200	-42.71	20240614	51100	119.96	20240116	196200	-42.71	20240614	49750	125.93	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
126	20241010	110502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111800	4400	2	4.10	70579029400	627383	148.67	109500	114800	109500	139600	75200	107400	112497.70	11.79	0	100121	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	108439	40.73	18.08	12	0.65	2745.00	6183.00	196200	20240614	-43.02	48600	20230927	130.04	196200	-43.02	20240614	51100	118.79	20240116	196200	-43.02	20240614	49750	124.72	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
127	20241010	100503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111700	4300	2	4.00	57328736900	509343	120.70	109500	114800	109500	139600	75200	107400	112554.51	11.79	0	92533	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	108342	40.69	18.07	12	0.53	2745.00	6183.00	196200	20240614	-43.07	48600	20230927	129.84	196200	-43.07	20240614	51100	118.59	20240116	196200	-43.07	20240614	49750	124.52	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
128	20241010	090503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	111400	4000	2	3.72	7995849700	72234	17.12	109500	111700	109500	139600	75200	107400	110694.72	11.79	0	28372	112666	110032	108566	105932	104466	109300	105200	127	32200	100	77320	100	1	96993634	108051	40.58	18.02	12	0.07	2745.00	6183.00	196200	20240614	-43.22	48600	20230927	129.22	196200	-43.22	20240614	51100	118.00	20240116	196200	-43.22	20240614	49750	123.92	20231010	0.99	N	042700	100	127 억		11436963	N	N	1017	N	00	N
129	20241008	160500	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107400	-3400	5	-3.07	45187492900	416127	79.76	110600	111200	107100	144000	77600	110800	108589.08	11.83	0	-33071	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	104171	39.13	17.37	12	0.43	2745.00	6183.00	196200	20240614	-45.26	48600	20230927	120.99	196200	-45.26	20240614	51100	110.18	20240116	196200	-45.26	20240614	49750	115.88	20231010	0.98	N	042700	100	127 억		11469971	N	N	1017	N	00	N
130	20241008	150503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107400	-3400	5	-3.07	39365996900	361887	69.36	110600	111200	107100	144000	77600	110800	108774.68	11.83	0	-48947	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	104171	39.13	17.37	12	0.37	2745.00	6183.00	196200	20240614	-45.26	48600	20230927	120.99	196200	-45.26	20240614	51100	110.18	20240116	196200	-45.26	20240614	49750	115.88	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
131	20241008	140502	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108500	-2300	5	-2.08	29785312400	273002	52.32	110600	111200	107700	144000	77600	110800	109097.20	11.83	0	-42273	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	105238	39.53	17.55	12	0.28	2745.00	6183.00	196200	20240614	-44.70	48600	20230927	123.25	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	49750	118.09	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
132	20241008	130501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108300	-2500	5	-2.26	25738558900	235827	45.20	110600	111200	107700	144000	77600	110800	109135.24	11.83	0	-50810	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	105044	39.45	17.52	12	0.24	2745.00	6183.00	196200	20240614	-44.80	48600	20230927	122.84	196200	-44.80	20240614	51100	111.94	20240116	196200	-44.80	20240614	49750	117.69	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
133	20241008	120501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108100	-2700	5	-2.44	23473929700	214869	41.18	110600	111200	107700	144000	77600	110800	109240.99	11.83	0	-49133	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	104850	39.38	17.48	12	0.22	2745.00	6183.00	196200	20240614	-44.90	48600	20230927	122.43	196200	-44.90	20240614	51100	111.55	20240116	196200	-44.90	20240614	49750	117.29	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
134	20241008	110501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108300	-2500	5	-2.26	21119466900	193088	37.01	110600	111200	107700	144000	77600	110800	109370.64	11.83	0	-42867	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	105044	39.45	17.52	12	0.20	2745.00	6183.00	196200	20240614	-44.80	48600	20230927	122.84	196200	-44.80	20240614	51100	111.94	20240116	196200	-44.80	20240614	49750	117.69	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
135	20241008	100503	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108500	-2300	5	-2.08	15969564300	145461	27.88	110600	111200	108500	144000	77600	110800	109779.46	11.83	0	-32485	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	105238	39.53	17.55	12	0.15	2745.00	6183.00	196200	20240614	-44.70	48600	20230927	123.25	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	49750	118.09	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
136	20241008	090501	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110000	-800	5	-0.72	3373050000	30592	5.86	110600	110800	109700	144000	77600	110800	110242.54	11.83	0	-6119	113800	112300	109700	108200	105600	113050	108950	127	33200	100	79770	100	1	96993634	106693	40.07	17.79	12	0.03	2745.00	6183.00	196200	20240614	-43.93	48600	20230927	126.34	196200	-43.93	20240614	51100	115.26	20240116	196200	-43.93	20240614	49750	121.11	20231010	0.98	N	042700	100	127 억		11469971	N	N	6941	N	00	N
137	20241007	160458	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110800	3400	2	3.17	56533464200	516868	112.76	109000	111200	107100	139600	75200	107400	109372.67	11.81	-5040	56585	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	107469	40.36	17.92	12	0.53	2745.00	6183.00	196200	20240614	-43.53	47450	20230922	133.51	196200	-43.53	20240614	51100	116.83	20240116	196200	-43.53	20240614	49750	122.71	20231010	1.00	N	042700	100	127 억		11459119	N	N	6922	N	00	N
138	20241007	150445	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110500	3100	2	2.89	52511897600	480536	104.84	109000	111200	107100	139600	75200	107400	109278.67	11.81	-5040	58109	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	107178	40.26	17.87	12	0.50	2745.00	6183.00	196200	20240614	-43.68	47450	20230922	132.88	196200	-43.68	20240614	51100	116.24	20240116	196200	-43.68	20240614	49750	122.11	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
139	20241007	140504	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	110600	3200	2	2.98	44770845700	410506	89.56	109000	111200	107100	139600	75200	107400	109063.53	11.81	-5040	62199	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	107275	40.29	17.89	12	0.42	2745.00	6183.00	196200	20240614	-43.63	47450	20230922	133.09	196200	-43.63	20240614	51100	116.44	20240116	196200	-43.63	20240614	49750	122.31	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
140	20241007	130450	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109200	1800	2	1.68	30361757900	279905	61.06	109000	109800	107100	139600	75200	107400	108472.54	11.81	-5040	21566	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	105917	39.78	17.66	12	0.29	2745.00	6183.00	196200	20240614	-44.34	47450	20230922	130.14	196200	-44.34	20240614	51100	113.70	20240116	196200	-44.34	20240614	49750	119.50	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
141	20241007	120523	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108800	1400	2	1.30	26618191300	245523	53.56	109000	109800	107100	139600	75200	107400	108415.21	11.81	-5040	4012	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	105529	39.64	17.60	12	0.25	2745.00	6183.00	196200	20240614	-44.55	47450	20230922	129.29	196200	-44.55	20240614	51100	112.92	20240116	196200	-44.55	20240614	49750	118.69	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
142	20241007	110444	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	1200	2	1.12	23879658400	220283	48.06	109000	109800	107100	139600	75200	107400	108405.51	11.81	-5040	-5192	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	105335	39.56	17.56	12	0.23	2745.00	6183.00	196200	20240614	-44.65	47450	20230922	128.87	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	49750	118.29	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
143	20241007	100443	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	1200	2	1.12	16498782300	152599	33.29	109000	109300	107100	139600	75200	107400	108119.64	11.81	-5040	-22879	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	105335	39.56	17.56	12	0.16	2745.00	6183.00	196200	20240614	-44.65	47450	20230922	128.87	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	49750	118.29	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
144	20241007	090424	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108000	600	2	0.56	4058912300	37354	8.15	109000	109300	108000	139600	75200	107400	108668.59	11.81	-5040	-10329	110466	108932	108166	106632	105866	108550	106250	127	32200	100	77320	100	1	96993634	104753	39.34	17.47	12	0.04	2745.00	6183.00	196200	20240614	-44.95	47450	20230922	127.61	196200	-44.95	20240614	51100	111.35	20240116	196200	-44.95	20240614	49750	117.09	20231010	1.00	N	042700	100	127 억		11459119	N	N	465	N	00	N
145	20241004	160430	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107400	-500	5	-0.46	48546341300	447110	83.21	107900	109700	107400	140200	75600	107900	108581.82	11.87	0	-20218	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	104171	39.13	17.37	12	0.46	2745.00	6183.00	196200	20240614	-45.26	47450	20230922	126.34	196200	-45.26	20240614	51100	110.18	20240116	196200	-45.26	20240614	49750	115.88	20231010	1.03	N	042700	100	127 억		11512697	N	N	465	N	00	N
146	20241004	150433	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107800	-100	5	-0.09	43183853200	397240	73.93	107900	109700	107400	140200	75600	107900	108709.79	11.87	0	-23094	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	104559	39.27	17.43	12	0.41	2745.00	6183.00	196200	20240614	-45.06	47450	20230922	127.19	196200	-45.06	20240614	51100	110.96	20240116	196200	-45.06	20240614	49750	116.68	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
147	20241004	140434	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108000	100	2	0.09	38224949600	351319	65.38	107900	109700	107900	140200	75600	107900	108804.18	11.87	0	-30206	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	104753	39.34	17.47	12	0.36	2745.00	6183.00	196200	20240614	-44.95	47450	20230922	127.61	196200	-44.95	20240614	51100	111.35	20240116	196200	-44.95	20240614	49750	117.09	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
148	20241004	130434	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108700	800	2	0.74	34861698300	320319	59.61	107900	109700	107900	140200	75600	107900	108834.39	11.87	0	-24696	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	105432	39.60	17.58	12	0.33	2745.00	6183.00	196200	20240614	-44.60	47450	20230922	129.08	196200	-44.60	20240614	51100	112.72	20240116	196200	-44.60	20240614	49750	118.49	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
149	20241004	120432	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109200	1300	2	1.20	31477914200	289318	53.84	107900	109700	107900	140200	75600	107900	108800.49	11.87	0	-30358	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	105917	39.78	17.66	12	0.30	2745.00	6183.00	196200	20240614	-44.34	47450	20230922	130.14	196200	-44.34	20240614	51100	113.70	20240116	196200	-44.34	20240614	49750	119.50	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
150	20241004	110432	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109300	1400	2	1.30	28753029100	264342	49.19	107900	109700	107900	140200	75600	107900	108772.17	11.87	0	-28118	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	106014	39.82	17.68	12	0.27	2745.00	6183.00	196200	20240614	-44.29	47450	20230922	130.35	196200	-44.29	20240614	51100	113.89	20240116	196200	-44.29	20240614	49750	119.70	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
151	20241004	100428	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	109000	1100	2	1.02	21962878000	202256	37.64	107900	109400	107900	140200	75600	107900	108589.60	11.87	0	-44582	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	105723	39.71	17.63	12	0.21	2745.00	6183.00	196200	20240614	-44.44	47450	20230922	129.72	196200	-44.44	20240614	51100	113.31	20240116	196200	-44.44	20240614	49750	119.10	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
152	20241004	090428	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108500	600	2	0.56	9665059100	89041	16.57	107900	109400	107900	140200	75600	107900	108546.37	11.87	0	-23182	112366	110132	107066	104832	101766	111250	105950	127	32300	100	77680	100	1	96993634	105238	39.53	17.55	12	0.09	2745.00	6183.00	196200	20240614	-44.70	47450	20230922	128.66	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	49750	118.09	20231010	1.03	N	042700	100	127 억		11512697	N	N	654	N	00	N
153	20241002	160428	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107900	-400	5	-0.37	56460140800	528024	72.06	105400	109300	104000	140700	75900	108300	106925.76	11.92	0	58140	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	104656	39.31	17.45	12	0.54	2745.00	6183.00	196200	20240614	-45.01	47450	20230922	127.40	196200	-45.01	20240614	51100	111.15	20240116	196200	-45.01	20240614	49750	116.88	20231010	1.03	N	042700	100	127 억		11564181	N	N	654	N	00	N
154	20241002	150435	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	107600	-700	5	-0.65	51971157700	486392	66.38	105400	109300	104000	140700	75900	108300	106850.24	11.92	0	39736	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	104365	39.20	17.40	12	0.50	2745.00	6183.00	196200	20240614	-45.16	47450	20230922	126.77	196200	-45.16	20240614	51100	110.57	20240116	196200	-45.16	20240614	49750	116.28	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N
155	20241002	140433	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108500	200	2	0.18	47387563400	444027	60.60	105400	109300	104000	140700	75900	108300	106722.12	11.92	0	40798	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	105238	39.53	17.55	12	0.46	2745.00	6183.00	196200	20240614	-44.70	47450	20230922	128.66	196200	-44.70	20240614	51100	112.33	20240116	196200	-44.70	20240614	49750	118.09	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N
156	20241002	130431	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108200	-100	5	-0.09	41472348600	389553	53.16	105400	109100	104000	140700	75900	108300	106461.19	11.92	0	30842	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	104947	39.42	17.50	12	0.40	2745.00	6183.00	196200	20240614	-44.85	47450	20230922	128.03	196200	-44.85	20240614	51100	111.74	20240116	196200	-44.85	20240614	49750	117.49	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N
157	20241002	120427	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108300	0	3	0.00	36153076400	340550	46.47	105400	108900	104000	140700	75900	108300	106160.60	11.92	0	22604	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	105044	39.45	17.52	12	0.35	2745.00	6183.00	196200	20240614	-44.80	47450	20230922	128.24	196200	-44.80	20240614	51100	111.94	20240116	196200	-44.80	20240614	49750	117.69	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N
158	20241002	110423	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	108600	300	2	0.28	31458437600	297120	40.55	105400	108700	104000	140700	75900	108300	105877.57	11.92	0	25200	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	105335	39.56	17.56	12	0.31	2745.00	6183.00	196200	20240614	-44.65	47450	20230922	128.87	196200	-44.65	20240614	51100	112.52	20240116	196200	-44.65	20240614	49750	118.29	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N
159	20241002	100422	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	106200	-2100	5	-1.94	20264649300	192988	26.34	105400	106200	104000	140700	75900	108300	105004.05	11.92	0	36922	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	103007	38.69	17.18	12	0.20	2745.00	6183.00	196200	20240614	-45.87	47450	20230922	123.81	196200	-45.87	20240614	51100	107.83	20240116	196200	-45.87	20240614	49750	113.47	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N
160	20241002	090420	55	20.00	KOSPI200		기계	N	N	N	Y	40	Y	104700	-3600	5	-3.32	6350764400	60555	8.26	105400	105600	104100	140700	75900	108300	104873.76	11.92	0	18754	114566	111432	109866	106732	105166	110650	105950	127	32400	100	77970	100	1	96993634	101552	38.14	16.93	12	0.06	2745.00	6183.00	196200	20240614	-46.64	47450	20230922	120.65	196200	-46.64	20240614	51100	104.89	20240116	196200	-46.64	20240614	49750	110.45	20231010	1.03	N	042700	100	127 억		11564181	N	N	6982	N	00	N