KissMeData/079550/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	160650	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87100	-3200	5	-3.54	15201580700	171752	77.42	91200	91600	86600	117300	63300	90300	88510.11	14.15	0	-34582	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19162	15.59	2.04	12	0.78	5588.00	42750.00	110000	20221102	-20.82	67100	20230324	29.81	96600	-9.83	20231010	67100	29.81	20230324	110000	-20.82	20221102	67100	29.81	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	17101	N	00	N
3	20231031	150657	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86900	-3400	5	-3.77	13944824800	157310	70.91	91200	91600	86600	117300	63300	90300	88645.51	14.15	0	-34823	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19118	15.55	2.03	12	0.72	5588.00	42750.00	110000	20221102	-21.00	67100	20230324	29.51	96600	-10.04	20231010	67100	29.51	20230324	110000	-21.00	20221102	67100	29.51	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
4	20231031	140702	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88100	-2200	5	-2.44	10495300400	117797	53.10	91200	91600	87400	117300	63300	90300	89096.50	14.15	0	-33125	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19382	15.77	2.06	12	0.54	5588.00	42750.00	110000	20221102	-19.91	67100	20230324	31.30	96600	-8.80	20231010	67100	31.30	20230324	110000	-19.91	20221102	67100	31.30	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
5	20231031	130656	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88200	-2100	5	-2.33	8655656700	96972	43.71	91200	91600	87400	117300	63300	90300	89259.34	14.15	0	-22098	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19404	15.78	2.06	12	0.44	5588.00	42750.00	110000	20221102	-19.82	67100	20230324	31.45	96600	-8.70	20231010	67100	31.45	20230324	110000	-19.82	20221102	67100	31.45	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
6	20231031	120655	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88200	-2100	5	-2.33	6949409000	77560	34.96	91200	91600	88100	117300	63300	90300	89600.43	14.15	0	-17604	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19404	15.78	2.06	12	0.35	5588.00	42750.00	110000	20221102	-19.82	67100	20230324	31.45	96600	-8.70	20231010	67100	31.45	20230324	110000	-19.82	20221102	67100	31.45	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
7	20231031	110713	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89200	-1100	5	-1.22	5488954700	61076	27.53	91200	91600	88900	117300	63300	90300	89870.89	14.15	0	-16411	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19624	15.96	2.09	12	0.28	5588.00	42750.00	110000	20221102	-18.91	67100	20230324	32.94	96600	-7.66	20231010	67100	32.94	20230324	110000	-18.91	20221102	67100	32.94	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
8	20231031	100703	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89300	-1000	5	-1.11	4418615300	49089	22.13	91200	91600	89000	117300	63300	90300	90012.33	14.15	0	-10097	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19646	15.98	2.09	12	0.22	5588.00	42750.00	110000	20221102	-18.82	67100	20230324	33.08	96600	-7.56	20231010	67100	33.08	20230324	110000	-18.82	20221102	67100	33.08	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
9	20231031	090701	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90100	-200	5	-0.22	1402161600	15412	6.95	91200	91600	90100	117300	63300	90300	90978.56	14.15	0	-1917	93500	91900	89200	87600	84900	92700	88400	1100	27000	5000	66820	100	1	22000000	19822	16.12	2.11	12	0.07	5588.00	42750.00	110000	20221102	-18.09	67100	20230324	34.28	96600	-6.73	20231010	67100	34.28	20230324	110000	-18.09	20221102	67100	34.28	20230324	1.31	Y	079550	5000	1100 억		3113590	N	N	21003	N	00	N
10	20231030	160650	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90300	4500	2	5.24	19752965200	221268	81.99	87100	90800	86500	111500	60100	85800	89270.93	13.91	0	53171	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19866	16.16	2.11	12	1.01	5588.00	42750.00	110000	20221102	-17.91	67100	20230324	34.58	96600	-6.52	20231010	67100	34.58	20230324	110000	-17.91	20221102	67100	34.58	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	20999	N	00	N
11	20231030	150635	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90100	4300	2	5.01	18576742000	208239	77.16	87100	90800	86500	111500	60100	85800	89210.11	13.91	0	50317	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19822	16.12	2.11	12	0.95	5588.00	42750.00	110000	20221102	-18.09	67100	20230324	34.28	96600	-6.73	20231010	67100	34.28	20230324	110000	-18.09	20221102	67100	34.28	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
12	20231030	140636	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90300	4500	2	5.24	16884891300	189436	70.19	87100	90800	86500	111500	60100	85800	89133.89	13.91	0	50344	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19866	16.16	2.11	12	0.86	5588.00	42750.00	110000	20221102	-17.91	67100	20230324	34.58	96600	-6.52	20231010	67100	34.58	20230324	110000	-17.91	20221102	67100	34.58	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
13	20231030	130637	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89900	4100	2	4.78	15201157500	170743	63.27	87100	90800	86500	111500	60100	85800	89031.03	13.91	0	49569	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19778	16.09	2.10	12	0.78	5588.00	42750.00	110000	20221102	-18.27	67100	20230324	33.98	96600	-6.94	20231010	67100	33.98	20230324	110000	-18.27	20221102	67100	33.98	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
14	20231030	120632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90200	4400	2	5.13	12856342300	144774	53.64	87100	90800	86500	111500	60100	85800	88804.56	13.91	0	44971	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19844	16.14	2.11	12	0.66	5588.00	42750.00	110000	20221102	-18.00	67100	20230324	34.43	96600	-6.63	20231010	67100	34.43	20230324	110000	-18.00	20221102	67100	34.43	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
15	20231030	110632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90000	4200	2	4.90	9816170500	111142	41.18	87100	90000	86500	111500	60100	85800	88322.87	13.91	0	36547	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19800	16.11	2.11	12	0.51	5588.00	42750.00	110000	20221102	-18.18	67100	20230324	34.13	96600	-6.83	20231010	67100	34.13	20230324	110000	-18.18	20221102	67100	34.13	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
16	20231030	100632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88400	2600	2	3.03	5855582500	66794	24.75	87100	88500	86500	111500	60100	85800	87668.62	13.91	0	18766	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19448	15.82	2.07	12	0.30	5588.00	42750.00	110000	20221102	-19.64	67100	20230324	31.74	96600	-8.49	20231010	67100	31.74	20230324	110000	-19.64	20221102	67100	31.74	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
17	20231030	090628	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87300	1500	2	1.75	1092028800	12542	4.65	87100	87600	86500	111500	60100	85800	87078.21	13.91	0	3500	88333	87066	85233	83966	82133	86150	83050	1100	25700	5000	63490	100	1	22000000	19206	15.62	2.04	12	0.06	5588.00	42750.00	110000	20221102	-20.64	67100	20230324	30.10	96600	-9.63	20231010	67100	30.10	20230324	110000	-20.64	20221102	67100	30.10	20230324	1.31	Y	079550	5000	1100 억		3061223	N	N	49666	N	00	N
18	20231027	160601	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85800	-2200	5	-2.50	22943774900	269288	138.46	86500	86500	83400	114400	61600	88000	85199.95	13.94	0	-41355	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18876	15.35	2.01	12	1.22	5588.00	42750.00	110000	20221102	-22.00	67100	20230324	27.87	96600	-11.18	20231010	67100	27.87	20230324	110000	-22.00	20221102	67100	27.87	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	49666	N	00	N
19	20231027	150631	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85900	-2100	5	-2.39	21639221400	254083	130.64	86500	86500	83400	114400	61600	88000	85165.17	13.94	0	-40494	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18898	15.37	2.01	12	1.15	5588.00	42750.00	110000	20221102	-21.91	67100	20230324	28.02	96600	-11.08	20231010	67100	28.02	20230324	110000	-21.91	20221102	67100	28.02	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
20	20231027	140629	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85800	-2200	5	-2.50	19219590400	225915	116.16	86500	86500	83400	114400	61600	88000	85073.53	13.94	0	-33476	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18876	15.35	2.01	12	1.03	5588.00	42750.00	110000	20221102	-22.00	67100	20230324	27.87	96600	-11.18	20231010	67100	27.87	20230324	110000	-22.00	20221102	67100	27.87	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
21	20231027	130621	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84600	-3400	5	-3.86	16410757500	193042	99.26	86500	86500	83400	114400	61600	88000	85010.25	13.94	0	-29281	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18612	15.14	1.98	12	0.88	5588.00	42750.00	110000	20221102	-23.09	67100	20230324	26.08	96600	-12.42	20231010	67100	26.08	20230324	110000	-23.09	20221102	67100	26.08	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
22	20231027	120632	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85200	-2800	5	-3.18	14780306300	173825	89.37	86500	86500	83400	114400	61600	88000	85028.61	13.94	0	-27117	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18744	15.25	1.99	12	0.79	5588.00	42750.00	110000	20221102	-22.55	67100	20230324	26.97	96600	-11.80	20231010	67100	26.97	20230324	110000	-22.55	20221102	67100	26.97	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
23	20231027	110637	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85500	-2500	5	-2.84	12981278300	152741	78.53	86500	86500	83400	114400	61600	88000	84987.45	13.94	0	-27824	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18810	15.30	2.00	12	0.69	5588.00	42750.00	110000	20221102	-22.27	67100	20230324	27.42	96600	-11.49	20231010	67100	27.42	20230324	110000	-22.27	20221102	67100	27.42	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
24	20231027	100630	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85500	-2500	5	-2.84	10918121200	128692	66.17	86500	86500	83400	114400	61600	88000	84837.44	13.94	0	-27603	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18810	15.30	2.00	12	0.58	5588.00	42750.00	110000	20221102	-22.27	67100	20230324	27.42	96600	-11.49	20231010	67100	27.42	20230324	110000	-22.27	20221102	67100	27.42	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
25	20231027	090626	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84400	-3600	5	-4.09	3304702600	38835	19.97	86500	86500	84000	114400	61600	88000	85090.74	13.94	0	-15667	92133	90066	88733	86666	85333	89700	86300	1100	26400	5000	65120	100	1	22000000	18568	15.10	1.97	12	0.18	5588.00	42750.00	110000	20221102	-23.27	67100	20230324	25.78	96600	-12.63	20231010	67100	25.78	20230324	110000	-23.27	20221102	67100	25.78	20230324	1.32	Y	079550	5000	1100 억		3066910	N	N	21055	N	00	N
26	20231026	160620	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88000	-1400	5	-1.57	16159435400	182095	57.04	88000	90800	87400	116200	62600	89400	88737.94	13.91	0	8940	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19360	15.75	2.06	12	0.83	5588.00	42750.00	110000	20221102	-20.00	67100	20230324	31.15	96600	-8.90	20231010	67100	31.15	20230324	110000	-20.00	20221102	67100	31.15	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	21035	N	00	N
27	20231026	150620	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88400	-1000	5	-1.12	14793118000	166593	52.19	88000	90800	87400	116200	62600	89400	88793.30	13.91	0	2060	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19448	15.82	2.07	12	0.76	5588.00	42750.00	110000	20221102	-19.64	67100	20230324	31.74	96600	-8.49	20231010	67100	31.74	20230324	110000	-19.64	20221102	67100	31.74	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
28	20231026	140621	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88700	-700	5	-0.78	12779207500	143824	45.05	88000	90800	87400	116200	62600	89400	88848.19	13.91	0	1659	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19514	15.87	2.07	12	0.65	5588.00	42750.00	110000	20221102	-19.36	67100	20230324	32.19	96600	-8.18	20231010	67100	32.19	20230324	110000	-19.36	20221102	67100	32.19	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
29	20231026	130619	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88700	-700	5	-0.78	11163321500	125539	39.33	88000	90800	87400	116200	62600	89400	88918.23	13.91	0	1173	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19514	15.87	2.07	12	0.57	5588.00	42750.00	110000	20221102	-19.36	67100	20230324	32.19	96600	-8.18	20231010	67100	32.19	20230324	110000	-19.36	20221102	67100	32.19	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
30	20231026	120618	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88400	-1000	5	-1.12	10183487700	114449	35.85	88000	90800	87400	116200	62600	89400	88973.62	13.91	0	2731	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19448	15.82	2.07	12	0.52	5588.00	42750.00	110000	20221102	-19.64	67100	20230324	31.74	96600	-8.49	20231010	67100	31.74	20230324	110000	-19.64	20221102	67100	31.74	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
31	20231026	110625	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89000	-400	5	-0.45	9253331200	103950	32.56	88000	90800	87400	116200	62600	89400	89012.37	13.91	0	4874	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19580	15.93	2.08	12	0.47	5588.00	42750.00	110000	20221102	-19.09	67100	20230324	32.64	96600	-7.87	20231010	67100	32.64	20230324	110000	-19.09	20221102	67100	32.64	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
32	20231026	100624	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88700	-700	5	-0.78	7994959300	89786	28.13	88000	90800	87400	116200	62600	89400	89039.47	13.91	0	4905	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19514	15.87	2.07	12	0.41	5588.00	42750.00	110000	20221102	-19.36	67100	20230324	32.19	96600	-8.18	20231010	67100	32.19	20230324	110000	-19.36	20221102	67100	32.19	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
33	20231026	090622	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90400	1000	2	1.12	2416472600	26940	8.44	88000	90800	87800	116200	62600	89400	89713.18	13.91	0	3756	93866	91632	89666	87432	85466	92750	88550	1100	26800	5000	66150	100	1	22000000	19888	16.18	2.11	12	0.12	5588.00	42750.00	110000	20221102	-17.82	67100	20230324	34.72	96600	-6.42	20231010	67100	34.72	20230324	110000	-17.82	20221102	67100	34.72	20230324	1.25	Y	079550	5000	1100 억		3059128	N	N	36114	N	00	N
34	20231025	160623	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89400	1600	2	1.82	28358496700	315734	74.63	88600	91900	87700	114100	61500	87800	89818.34	13.77	0	9418	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19668	16.00	2.09	12	1.44	5588.00	42750.00	110000	20221102	-18.73	67100	20230324	33.23	96600	-7.45	20231010	67100	33.23	20230324	110000	-18.73	20221102	67100	33.23	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	36114	N	00	N
35	20231025	150622	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89700	1900	2	2.16	27348575500	304449	71.97	88600	91900	87700	114100	61500	87800	89829.76	13.77	0	8379	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19734	16.05	2.10	12	1.38	5588.00	42750.00	110000	20221102	-18.45	67100	20230324	33.68	96600	-7.14	20231010	67100	33.68	20230324	110000	-18.45	20221102	67100	33.68	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
36	20231025	140619	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89600	1800	2	2.05	24778553600	275749	65.18	88600	91900	87700	114100	61500	87800	89859.11	13.77	0	3741	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19712	16.03	2.10	12	1.25	5588.00	42750.00	110000	20221102	-18.55	67100	20230324	33.53	96600	-7.25	20231010	67100	33.53	20230324	110000	-18.55	20221102	67100	33.53	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
37	20231025	130619	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89000	1200	2	1.37	22369863400	248698	58.79	88600	91900	87700	114100	61500	87800	89947.93	13.77	0	2260	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19580	15.93	2.08	12	1.13	5588.00	42750.00	110000	20221102	-19.09	67100	20230324	32.64	96600	-7.87	20231010	67100	32.64	20230324	110000	-19.09	20221102	67100	32.64	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
38	20231025	120620	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89000	1200	2	1.37	21574995500	239756	56.67	88600	91900	87700	114100	61500	87800	89987.33	13.77	0	4365	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19580	15.93	2.08	12	1.09	5588.00	42750.00	110000	20221102	-19.09	67100	20230324	32.64	96600	-7.87	20231010	67100	32.64	20230324	110000	-19.09	20221102	67100	32.64	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
39	20231025	110621	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88300	500	2	0.57	20103411400	223148	52.75	88600	91900	87700	114100	61500	87800	90090.07	13.77	0	7668	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19426	15.80	2.07	12	1.01	5588.00	42750.00	110000	20221102	-19.73	67100	20230324	31.59	96600	-8.59	20231010	67100	31.59	20230324	110000	-19.73	20221102	67100	31.59	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
40	20231025	100621	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90000	2200	2	2.51	15180072800	167566	39.61	88600	91900	88100	114100	61500	87800	90591.65	13.77	0	15813	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19800	16.11	2.11	12	0.76	5588.00	42750.00	110000	20221102	-18.18	67100	20230324	34.13	96600	-6.83	20231010	67100	34.13	20230324	110000	-18.18	20221102	67100	34.13	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
41	20231025	090618	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90800	3000	2	3.42	3424900200	38067	9.00	88600	91300	88100	114100	61500	87800	89970.49	13.77	0	8017	96333	92066	88933	84666	81533	90500	83100	1100	26300	5000	64970	100	1	22000000	19976	16.25	2.12	12	0.17	5588.00	42750.00	110000	20221102	-17.45	67100	20230324	35.32	96600	-6.00	20231010	67100	35.32	20230324	110000	-17.45	20221102	67100	35.32	20230324	1.32	Y	079550	5000	1100 억		3028436	N	N	57767	N	00	N
42	20231024	160606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87800	-3700	5	-4.04	37280264500	419464	91.52	92900	93200	85800	118900	64100	91500	88875.91	14.05	19	-82042	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19316	15.71	2.05	12	1.91	5588.00	42750.00	110000	20221102	-20.18	67100	20230324	30.85	96600	-9.11	20231010	67100	30.85	20230324	110000	-20.18	20221102	67100	30.85	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	57767	N	00	N
43	20231024	150616	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87500	-4000	5	-4.37	35050873700	394044	85.97	92900	93200	85800	118900	64100	91500	88951.48	14.05	19	-85901	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19250	15.66	2.05	12	1.79	5588.00	42750.00	110000	20221102	-20.45	67100	20230324	30.40	96600	-9.42	20231010	67100	30.40	20230324	110000	-20.45	20221102	67100	30.40	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
44	20231024	140604	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88800	-2700	5	-2.95	29851614300	334948	73.08	92900	93200	85800	118900	64100	91500	89122.92	14.05	19	-73133	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19536	15.89	2.08	12	1.52	5588.00	42750.00	110000	20221102	-19.27	67100	20230324	32.34	96600	-8.07	20231010	67100	32.34	20230324	110000	-19.27	20221102	67100	32.34	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
45	20231024	130612	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89100	-2400	5	-2.62	27776793300	311697	68.01	92900	93200	85800	118900	64100	91500	89114.50	14.05	19	-64927	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19602	15.94	2.08	12	1.42	5588.00	42750.00	110000	20221102	-19.00	67100	20230324	32.79	96600	-7.76	20231010	67100	32.79	20230324	110000	-19.00	20221102	67100	32.79	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
46	20231024	120617	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88300	-3200	5	-3.50	25357911700	284523	62.08	92900	93200	85800	118900	64100	91500	89124.04	14.05	19	-60999	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19426	15.80	2.07	12	1.29	5588.00	42750.00	110000	20221102	-19.73	67100	20230324	31.59	96600	-8.59	20231010	67100	31.59	20230324	110000	-19.73	20221102	67100	31.59	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
47	20231024	110612	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87400	-4100	5	-4.48	22314693900	250041	54.55	92900	93200	85800	118900	64100	91500	89243.87	14.05	19	-56630	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19228	15.64	2.04	12	1.14	5588.00	42750.00	110000	20221102	-20.55	67100	20230324	30.25	96600	-9.52	20231010	67100	30.25	20230324	110000	-20.55	20221102	67100	30.25	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
48	20231024	100606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88600	-2900	5	-3.17	15243067700	168975	36.87	92900	93200	88500	118900	64100	91500	90208.78	14.05	19	-48493	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19492	15.86	2.07	12	0.77	5588.00	42750.00	110000	20221102	-19.45	67100	20230324	32.04	96600	-8.28	20231010	67100	32.04	20230324	110000	-19.45	20221102	67100	32.04	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
49	20231024	090611	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89200	-2300	5	-2.51	5326679500	58417	12.75	92900	93200	88800	118900	64100	91500	91183.56	14.05	19	-20272	97033	94266	89933	87166	82833	95650	88550	1100	27400	5000	67710	100	1	22000000	19624	15.96	2.09	12	0.27	5588.00	42750.00	110000	20221102	-18.91	67100	20230324	32.94	96600	-7.66	20231010	67100	32.94	20230324	110000	-18.91	20221102	67100	32.94	20230324	1.25	Y	079550	5000	1100 억		3090270	N	N	52938	N	00	N
50	20231023	160602	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91500	3500	2	3.98	40797517500	454442	148.04	87700	92700	85600	114400	61600	88000	89788.48	14.17	0	-35385	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	20130	16.37	2.14	12	2.07	5588.00	42750.00	110000	20221102	-16.82	67100	20230324	36.36	96600	-5.28	20231010	67100	36.36	20230324	110000	-16.82	20221102	67100	36.36	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	52938	N	00	N
51	20231023	150606	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91500	3500	2	3.98	38684260400	431321	140.51	87700	92700	85600	114400	61600	88000	89701.93	14.17	0	-34262	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	20130	16.37	2.14	12	1.96	5588.00	42750.00	110000	20221102	-16.82	67100	20230324	36.36	96600	-5.28	20231010	67100	36.36	20230324	110000	-16.82	20221102	67100	36.36	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
52	20231023	140605	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91900	3900	2	4.43	28260041400	318181	103.65	87700	92000	85600	114400	61600	88000	88826.76	14.17	0	-24929	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	20218	16.45	2.15	12	1.45	5588.00	42750.00	110000	20221102	-16.45	67100	20230324	36.96	96600	-4.87	20231010	67100	36.96	20230324	110000	-16.45	20221102	67100	36.96	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
53	20231023	130608	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89100	1100	2	1.25	18191224400	207261	67.52	87700	89400	85600	114400	61600	88000	87765.61	14.17	0	-28328	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	19602	15.94	2.08	12	0.94	5588.00	42750.00	110000	20221102	-19.00	67100	20230324	32.79	96600	-7.76	20231010	67100	32.79	20230324	110000	-19.00	20221102	67100	32.79	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
54	20231023	120602	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88100	100	2	0.11	14734406700	168368	54.85	87700	89000	85600	114400	61600	88000	87502.58	14.17	0	-29920	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	19382	15.77	2.06	12	0.77	5588.00	42750.00	110000	20221102	-19.91	67100	20230324	31.30	96600	-8.80	20231010	67100	31.30	20230324	110000	-19.91	20221102	67100	31.30	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
55	20231023	110600	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87700	-300	5	-0.34	12880532700	147185	47.95	87700	89000	85600	114400	61600	88000	87500.44	14.17	0	-26272	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	19294	15.69	2.05	12	0.67	5588.00	42750.00	110000	20221102	-20.27	67100	20230324	30.70	96600	-9.21	20231010	67100	30.70	20230324	110000	-20.27	20221102	67100	30.70	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
56	20231023	100557	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87200	-800	5	-0.91	9584600700	109819	35.77	87700	88700	85600	114400	61600	88000	87252.07	14.17	0	-20762	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	19184	15.60	2.04	12	0.50	5588.00	42750.00	110000	20221102	-20.73	67100	20230324	29.96	96600	-9.73	20231010	67100	29.96	20230324	110000	-20.73	20221102	67100	29.96	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
57	20231023	090610	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86800	-1200	5	-1.36	2700307700	30749	10.02	87700	88700	86800	114400	61600	88000	87793.85	14.17	0	-564	90600	89300	87300	86000	84000	89950	86650	1100	26400	5000	65120	100	1	22000000	19096	15.53	2.03	12	0.14	5588.00	42750.00	110000	20221102	-21.09	67100	20230324	29.36	96600	-10.14	20231010	67100	29.36	20230324	110000	-21.09	20221102	67100	29.36	20230324	1.26	Y	079550	5000	1100 억		3118008	N	N	65888	N	00	N
58	20231020	160601	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88000	2800	2	3.29	26542878200	305081	173.83	85300	88600	85300	110700	59700	85200	87002.22	14.33	0	-38936	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19360	15.75	2.06	12	1.39	5588.00	42750.00	110000	20221102	-20.00	67100	20230324	31.15	96600	-8.90	20231010	67100	31.15	20230324	110000	-20.00	20221102	67100	31.15	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	65883	N	00	N
59	20231020	150602	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87400	2200	2	2.58	24263392200	279077	159.02	85300	88600	85300	110700	59700	85200	86943.75	14.33	0	-34886	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19228	15.64	2.04	12	1.27	5588.00	42750.00	110000	20221102	-20.55	67100	20230324	30.25	96600	-9.52	20231010	67100	30.25	20230324	110000	-20.55	20221102	67100	30.25	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
60	20231020	140605	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86800	1600	2	1.88	21141835000	243367	138.67	85300	88600	85300	110700	59700	85200	86874.64	14.33	0	-32150	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19096	15.53	2.03	12	1.11	5588.00	42750.00	110000	20221102	-21.09	67100	20230324	29.36	96600	-10.14	20231010	67100	29.36	20230324	110000	-21.09	20221102	67100	29.36	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
61	20231020	130548	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85900	700	2	0.82	19329752700	222411	126.73	85300	88600	85300	110700	59700	85200	86912.74	14.33	0	-24511	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	18898	15.37	2.01	12	1.01	5588.00	42750.00	110000	20221102	-21.91	67100	20230324	28.02	96600	-11.08	20231010	67100	28.02	20230324	110000	-21.91	20221102	67100	28.02	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
62	20231020	120559	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87200	2000	2	2.35	17053362000	196060	111.71	85300	88600	85300	110700	59700	85200	86983.50	14.33	0	-22456	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19184	15.60	2.04	12	0.89	5588.00	42750.00	110000	20221102	-20.73	67100	20230324	29.96	96600	-9.73	20231010	67100	29.96	20230324	110000	-20.73	20221102	67100	29.96	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
63	20231020	110603	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87700	2500	2	2.93	12626556800	145669	83.00	85300	88100	85300	110700	59700	85200	86683.33	14.33	0	-19268	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19294	15.69	2.05	12	0.66	5588.00	42750.00	110000	20221102	-20.27	67100	20230324	30.70	96600	-9.21	20231010	67100	30.70	20230324	110000	-20.27	20221102	67100	30.70	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
64	20231020	100557	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86500	1300	2	1.53	8820988200	102007	58.12	85300	88100	85300	110700	59700	85200	86478.72	14.33	0	-20586	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19030	15.48	2.02	12	0.46	5588.00	42750.00	110000	20221102	-21.36	67100	20230324	28.91	96600	-10.46	20231010	67100	28.91	20230324	110000	-21.36	20221102	67100	28.91	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
65	20231020	090558	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86500	1300	2	1.53	1096971200	12752	7.27	85300	86800	85300	110700	59700	85200	86046.63	14.33	0	1217	88000	86600	84300	82900	80600	87300	83600	1100	25500	5000	63040	100	1	22000000	19030	15.48	2.02	12	0.06	5588.00	42750.00	110000	20221102	-21.36	67100	20230324	28.91	96600	-10.46	20231010	67100	28.91	20230324	110000	-21.36	20221102	67100	28.91	20230324	1.28	Y	079550	5000	1100 억		3153560	N	N	34178	N	00	N
66	20231019	160554	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85200	-400	5	-0.47	14583760500	172939	55.92	85100	85700	82000	111200	60000	85600	84325.30	14.35	-627	-3728	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18744	15.25	1.99	12	0.79	5588.00	42750.00	110000	20221102	-22.55	67100	20230324	26.97	96600	-11.80	20231010	67100	26.97	20230324	110000	-22.55	20221102	67100	26.97	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	34178	N	00	N
67	20231019	150552	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85100	-500	5	-0.58	13068343100	155151	50.17	85100	85700	82000	111200	60000	85600	84228.21	14.35	-627	-205	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18722	15.23	1.99	12	0.71	5588.00	42750.00	110000	20221102	-22.64	67100	20230324	26.83	96600	-11.90	20231010	67100	26.83	20230324	110000	-22.64	20221102	67100	26.83	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
68	20231019	140557	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84800	-800	5	-0.93	10908748200	129797	41.97	85100	85700	82000	111200	60000	85600	84042.48	14.35	-627	-3531	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18656	15.18	1.98	12	0.59	5588.00	42750.00	110000	20221102	-22.91	67100	20230324	26.38	96600	-12.22	20231010	67100	26.38	20230324	110000	-22.91	20221102	67100	26.38	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
69	20231019	130551	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85300	-300	5	-0.35	9854755500	117426	37.97	85100	85400	82000	111200	60000	85600	83920.48	14.35	-627	-7845	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18766	15.26	2.00	12	0.53	5588.00	42750.00	110000	20221102	-22.45	67100	20230324	27.12	96600	-11.70	20231010	67100	27.12	20230324	110000	-22.45	20221102	67100	27.12	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
70	20231019	120556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84300	-1300	5	-1.52	8524023500	101743	32.90	85100	85100	82000	111200	60000	85600	83776.65	14.35	-627	-7547	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18546	15.09	1.97	12	0.46	5588.00	42750.00	110000	20221102	-23.36	67100	20230324	25.63	96600	-12.73	20231010	67100	25.63	20230324	110000	-23.36	20221102	67100	25.63	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
71	20231019	110554	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	83900	-1700	5	-1.99	7403311300	88437	28.60	85100	85100	82000	111200	60000	85600	83708.89	14.35	-627	-6294	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18458	15.01	1.96	12	0.40	5588.00	42750.00	110000	20221102	-23.73	67100	20230324	25.04	96600	-13.15	20231010	67100	25.04	20230324	110000	-23.73	20221102	67100	25.04	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
72	20231019	100550	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	83600	-2000	5	-2.34	5438897600	65053	21.03	85100	85100	82000	111200	60000	85600	83601.52	14.35	-627	-8292	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18392	14.96	1.96	12	0.30	5588.00	42750.00	110000	20221102	-24.00	67100	20230324	24.59	96600	-13.46	20231010	67100	24.59	20230324	110000	-24.00	20221102	67100	24.59	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
73	20231019	090556	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84600	-1000	5	-1.17	846095300	10031	3.24	85100	85100	83000	111200	60000	85600	84324.66	14.35	-627	-3287	90400	88000	85900	83500	81400	89200	84700	1100	25600	5000	63340	100	1	22000000	18612	15.14	1.98	12	0.05	5588.00	42750.00	110000	20221102	-23.09	67100	20230324	26.08	96600	-12.42	20231010	67100	26.08	20230324	110000	-23.09	20221102	67100	26.08	20230324	1.28	Y	079550	5000	1100 억		3156879	N	N	23301	N	00	N
74	20231018	160558	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85600	2200	2	2.64	26484313600	308304	121.35	84600	88300	83800	108400	58400	83400	85903.78	14.20	0	24296	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18832	15.32	2.00	12	1.40	5588.00	42750.00	110000	20221102	-22.18	67100	20230324	27.57	96600	-11.39	20231010	67100	27.57	20230324	110000	-22.18	20221102	67100	27.57	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23270	N	00	N
75	20231018	150551	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85400	2000	2	2.40	23363371700	271824	106.99	84600	88300	83800	108400	58400	83400	85950.36	14.20	0	18911	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18788	15.28	2.00	12	1.24	5588.00	42750.00	110000	20221102	-22.36	67100	20230324	27.27	96600	-11.59	20231010	67100	27.27	20230324	110000	-22.36	20221102	67100	27.27	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
76	20231018	140546	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85200	1800	2	2.16	20628179400	239889	94.42	84600	88300	83800	108400	58400	83400	85990.52	14.20	0	20180	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18744	15.25	1.99	12	1.09	5588.00	42750.00	110000	20221102	-22.55	67100	20230324	26.97	96600	-11.80	20231010	67100	26.97	20230324	110000	-22.55	20221102	67100	26.97	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
77	20231018	130543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85400	2000	2	2.40	19453913800	226100	88.99	84600	88300	83800	108400	58400	83400	86041.19	14.20	0	24115	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18788	15.28	2.00	12	1.03	5588.00	42750.00	110000	20221102	-22.36	67100	20230324	27.27	96600	-11.59	20231010	67100	27.27	20230324	110000	-22.36	20221102	67100	27.27	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
78	20231018	120553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85200	1800	2	2.16	17800986900	206749	81.37	84600	88300	83800	108400	58400	83400	86099.51	14.20	0	31034	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18744	15.25	1.99	12	0.94	5588.00	42750.00	110000	20221102	-22.55	67100	20230324	26.97	96600	-11.80	20231010	67100	26.97	20230324	110000	-22.55	20221102	67100	26.97	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
79	20231018	110547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85200	1800	2	2.16	15300795000	177297	69.78	84600	88300	83800	108400	58400	83400	86300.36	14.20	0	29190	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18744	15.25	1.99	12	0.81	5588.00	42750.00	110000	20221102	-22.55	67100	20230324	26.97	96600	-11.80	20231010	67100	26.97	20230324	110000	-22.55	20221102	67100	26.97	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
80	20231018	100553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87400	4000	2	4.80	9569974400	110955	43.67	84600	88300	83800	108400	58400	83400	86250.95	14.20	0	21439	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	19228	15.64	2.04	12	0.50	5588.00	42750.00	110000	20221102	-20.55	67100	20230324	30.25	96600	-9.52	20231010	67100	30.25	20230324	110000	-20.55	20221102	67100	30.25	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
81	20231018	090545	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84400	1000	2	1.20	1908456200	22503	8.86	84600	85300	84300	108400	58400	83400	84808.97	14.20	0	511	88533	85966	84533	81966	80533	85250	81250	1100	25000	5000	61710	100	1	22000000	18568	15.10	1.97	12	0.10	5588.00	42750.00	110000	20221102	-23.27	67100	20230324	25.78	96600	-12.63	20231010	67100	25.78	20230324	110000	-23.27	20221102	67100	25.78	20230324	1.22	Y	079550	5000	1100 억		3123187	N	N	23865	N	00	N
82	20231017	160549	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	83400	-2800	5	-3.25	21278898200	252126	75.90	86200	87100	83100	112000	60400	86200	84394.74	14.09	0	4554	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18348	14.92	1.95	12	1.15	5588.00	42750.00	110000	20221102	-24.18	67100	20230324	24.29	96600	-13.66	20231010	67100	24.29	20230324	110000	-24.18	20221102	67100	24.29	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	23865	N	00	N
83	20231017	150551	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	83400	-2800	5	-3.25	19602739600	232075	69.87	86200	87100	83100	112000	60400	86200	84463.37	14.09	0	7445	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18348	14.92	1.95	12	1.05	5588.00	42750.00	110000	20221102	-24.18	67100	20230324	24.29	96600	-13.66	20231010	67100	24.29	20230324	110000	-24.18	20221102	67100	24.29	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
84	20231017	140553	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	83900	-2300	5	-2.67	15090745300	177961	53.58	86200	87100	83500	112000	60400	86200	84793.94	14.09	0	5251	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18458	15.01	1.96	12	0.81	5588.00	42750.00	110000	20221102	-23.73	67100	20230324	25.04	96600	-13.15	20231010	67100	25.04	20230324	110000	-23.73	20221102	67100	25.04	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
85	20231017	130548	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84400	-1800	5	-2.09	12691858100	149450	44.99	86200	87100	83500	112000	60400	86200	84919.32	14.09	0	6195	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18568	15.10	1.97	12	0.68	5588.00	42750.00	110000	20221102	-23.27	67100	20230324	25.78	96600	-12.63	20231010	67100	25.78	20230324	110000	-23.27	20221102	67100	25.78	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
86	20231017	120549	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84800	-1400	5	-1.62	11590123700	136429	41.07	86200	87100	83500	112000	60400	86200	84948.75	14.09	0	4528	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18656	15.18	1.98	12	0.62	5588.00	42750.00	110000	20221102	-22.91	67100	20230324	26.38	96600	-12.22	20231010	67100	26.38	20230324	110000	-22.91	20221102	67100	26.38	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
87	20231017	110545	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84600	-1600	5	-1.86	9572961200	112705	33.93	86200	87100	83500	112000	60400	86200	84932.36	14.09	0	-53	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18612	15.14	1.98	12	0.51	5588.00	42750.00	110000	20221102	-23.09	67100	20230324	26.08	96600	-12.42	20231010	67100	26.08	20230324	110000	-23.09	20221102	67100	26.08	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
88	20231017	100541	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	84300	-1900	5	-2.20	6342181500	74300	22.37	86200	87100	84100	112000	60400	86200	85353.18	14.09	0	3361	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	18546	15.09	1.97	12	0.34	5588.00	42750.00	110000	20221102	-23.36	67100	20230324	25.63	96600	-12.73	20231010	67100	25.63	20230324	110000	-23.36	20221102	67100	25.63	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
89	20231017	090545	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86400	200	2	0.23	617563400	7154	2.15	86200	86900	86000	112000	60400	86200	86333.95	14.09	0	369	94200	90200	88100	84100	82000	89150	83050	1100	25800	5000	63780	100	1	22000000	19008	15.46	2.02	12	0.03	5588.00	42750.00	110000	20221102	-21.45	67100	20230324	28.76	96600	-10.56	20231010	67100	28.76	20230324	110000	-21.45	20221102	67100	28.76	20230324	1.25	Y	079550	5000	1100 억		3099852	N	N	37929	N	00	N
90	20231016	160545	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86200	-3300	5	-3.69	29238102700	330382	169.93	90300	92100	86000	116300	62700	89500	88499.84	14.16	0	-6202	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	18964	15.43	2.02	12	1.50	5588.00	42750.00	110000	20221102	-21.64	67100	20230324	28.46	96600	-10.77	20231010	67100	28.46	20230324	110000	-21.64	20221102	67100	28.46	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	37889	N	00	N
91	20231016	150545	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86500	-3000	5	-3.35	25698875100	289338	148.82	90300	92100	86300	116300	62700	89500	88816.52	14.16	0	-15706	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19030	15.48	2.02	12	1.32	5588.00	42750.00	110000	20221102	-21.36	67100	20230324	28.91	96600	-10.46	20231010	67100	28.91	20230324	110000	-21.36	20221102	67100	28.91	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
92	20231016	140546	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86700	-2800	5	-3.13	22241660400	249422	128.29	90300	92100	86600	116300	62700	89500	89171.11	14.16	0	-19544	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19074	15.52	2.03	12	1.13	5588.00	42750.00	110000	20221102	-21.18	67100	20230324	29.21	96600	-10.25	20231010	67100	29.21	20230324	110000	-21.18	20221102	67100	29.21	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
93	20231016	130543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87200	-2300	5	-2.57	19489479800	217750	112.00	90300	92100	87200	116300	62700	89500	89503.95	14.16	0	-16472	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19184	15.60	2.04	12	0.99	5588.00	42750.00	110000	20221102	-20.73	67100	20230324	29.96	96600	-9.73	20231010	67100	29.96	20230324	110000	-20.73	20221102	67100	29.96	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
94	20231016	120543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88000	-1500	5	-1.68	17458939300	194603	100.09	90300	92100	87700	116300	62700	89500	89717.11	14.16	0	-10473	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19360	15.75	2.06	12	0.88	5588.00	42750.00	110000	20221102	-20.00	67100	20230324	31.15	96600	-8.90	20231010	67100	31.15	20230324	110000	-20.00	20221102	67100	31.15	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
95	20231016	110540	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87900	-1600	5	-1.79	16160154900	179873	92.52	90300	92100	87700	116300	62700	89500	89844.50	14.16	0	-12714	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19338	15.73	2.06	12	0.82	5588.00	42750.00	110000	20221102	-20.09	67100	20230324	31.00	96600	-9.01	20231010	67100	31.00	20230324	110000	-20.09	20221102	67100	31.00	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
96	20231016	100537	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89100	-400	5	-0.45	13015203200	144267	74.20	90300	92100	88000	116300	62700	89500	90222.54	14.16	0	-6322	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19602	15.94	2.08	12	0.66	5588.00	42750.00	110000	20221102	-19.00	67100	20230324	32.79	96600	-7.76	20231010	67100	32.79	20230324	110000	-19.00	20221102	67100	32.79	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
97	20231016	090540	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90200	700	2	0.78	3113405900	34349	17.67	90300	91300	89800	116300	62700	89500	90684.86	14.16	0	1413	92166	90832	88666	87332	85166	91500	88000	1100	26800	5000	66230	100	1	22000000	19844	16.14	2.11	12	0.16	5588.00	42750.00	110000	20221102	-18.00	67100	20230324	34.43	96600	-6.63	20231010	67100	34.43	20230324	110000	-18.00	20221102	67100	34.43	20230324	1.17	Y	079550	5000	1100 억		3115313	N	N	18703	N	00	N
98	20231012	160555	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88000	-3100	5	-3.40	27275836100	306701	84.65	91100	91900	87700	118400	63800	91100	88937.03	14.30	0	-33292	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19360	15.75	2.06	12	1.39	5588.00	42750.00	110000	20221102	-20.00	67100	20230324	31.15	96600	-8.90	20231010	67100	31.15	20230324	110000	-20.00	20221102	67100	31.15	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	27135	N	00	N
99	20231012	150544	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88300	-2800	5	-3.07	23931469100	268734	74.17	91100	91900	87700	118400	63800	91100	89052.63	14.30	0	-36585	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19426	15.80	2.07	12	1.22	5588.00	42750.00	110000	20221102	-19.73	67100	20230324	31.59	96600	-8.59	20231010	67100	31.59	20230324	110000	-19.73	20221102	67100	31.59	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
100	20231012	140542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88100	-3000	5	-3.29	21505318600	241242	66.58	91100	91900	87700	118400	63800	91100	89144.17	14.30	0	-35738	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19382	15.77	2.06	12	1.10	5588.00	42750.00	110000	20221102	-19.91	67100	20230324	31.30	96600	-8.80	20231010	67100	31.30	20230324	110000	-19.91	20221102	67100	31.30	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
101	20231012	130542	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88400	-2700	5	-2.96	18978361100	212588	58.67	91100	91900	87700	118400	63800	91100	89272.97	14.30	0	-29382	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19448	15.82	2.07	12	0.97	5588.00	42750.00	110000	20221102	-19.64	67100	20230324	31.74	96600	-8.49	20231010	67100	31.74	20230324	110000	-19.64	20221102	67100	31.74	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
102	20231012	120551	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88900	-2200	5	-2.41	16958388200	189752	52.37	91100	91900	87700	118400	63800	91100	89371.33	14.30	0	-26929	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19558	15.91	2.08	12	0.86	5588.00	42750.00	110000	20221102	-19.18	67100	20230324	32.49	96600	-7.97	20231010	67100	32.49	20230324	110000	-19.18	20221102	67100	32.49	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
103	20231012	110549	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89900	-1200	5	-1.32	14717215100	164590	45.43	91100	91900	87700	118400	63800	91100	89417.43	14.30	0	-29456	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19778	16.09	2.10	12	0.75	5588.00	42750.00	110000	20221102	-18.27	67100	20230324	33.98	96600	-6.94	20231010	67100	33.98	20230324	110000	-18.27	20221102	67100	33.98	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
104	20231012	100546	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88500	-2600	5	-2.85	11416564000	127800	35.27	91100	91900	87700	118400	63800	91100	89331.49	14.30	0	-27579	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	19470	15.84	2.07	12	0.58	5588.00	42750.00	110000	20221102	-19.55	67100	20230324	31.89	96600	-8.39	20231010	67100	31.89	20230324	110000	-19.55	20221102	67100	31.89	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
105	20231012	090549	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91200	100	2	0.11	1715844300	18788	5.19	91100	91900	90300	118400	63800	91100	91326.61	14.30	0	-429	94500	92800	90000	88300	85500	93650	89150	1100	27300	5000	67410	100	1	22000000	20064	16.32	2.13	12	0.09	5588.00	42750.00	110000	20221102	-17.09	67100	20230324	35.92	96600	-5.59	20231010	67100	35.92	20230324	110000	-17.09	20221102	67100	35.92	20230324	1.06	Y	079550	5000	1100 억		3146177	N	N	38616	N	00	N
106	20231011	160544	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91100	-600	5	-0.65	32164257400	360161	36.63	90000	91700	87200	119200	64200	91700	89299.92	14.70	0	-60417	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	20042	16.30	2.13	12	1.64	5588.00	42750.00	110000	20221102	-17.18	67100	20230324	35.77	96600	-5.69	20231010	67100	35.77	20230324	110000	-17.18	20221102	67100	35.77	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	38616	N	00	N
107	20231011	150544	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91100	-600	5	-0.65	30294224300	339617	34.54	90000	91700	87200	119200	64200	91700	89199.89	14.70	0	-53972	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	20042	16.30	2.13	12	1.54	5588.00	42750.00	110000	20221102	-17.18	67100	20230324	35.77	96600	-5.69	20231010	67100	35.77	20230324	110000	-17.18	20221102	67100	35.77	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
108	20231011	140550	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91000	-700	5	-0.76	27251640000	306102	31.13	90000	91700	87200	119200	64200	91700	89026.49	14.70	0	-52125	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	20020	16.28	2.13	12	1.39	5588.00	42750.00	110000	20221102	-17.27	67100	20230324	35.62	96600	-5.80	20231010	67100	35.62	20230324	110000	-17.27	20221102	67100	35.62	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
109	20231011	130540	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90800	-900	5	-0.98	25164382400	283175	28.80	90000	91700	87200	119200	64200	91700	88863.42	14.70	0	-53789	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	19976	16.25	2.12	12	1.29	5588.00	42750.00	110000	20221102	-17.45	67100	20230324	35.32	96600	-6.00	20231010	67100	35.32	20230324	110000	-17.45	20221102	67100	35.32	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
110	20231011	120552	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91500	-200	5	-0.22	22320031600	251916	25.62	90000	91600	87200	119200	64200	91700	88599.00	14.70	0	-60508	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	20130	16.37	2.14	12	1.15	5588.00	42750.00	110000	20221102	-16.82	67100	20230324	36.36	96600	-5.28	20231010	67100	36.36	20230324	110000	-16.82	20221102	67100	36.36	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
111	20231011	110547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	88000	-3700	5	-4.03	17195229800	195055	19.84	90000	90000	87200	119200	64200	91700	88152.71	14.70	0	-61381	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	19360	15.75	2.06	12	0.89	5588.00	42750.00	110000	20221102	-20.00	67100	20230324	31.15	96600	-8.90	20231010	67100	31.15	20230324	110000	-20.00	20221102	67100	31.15	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
112	20231011	100543	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	87600	-4100	5	-4.47	13790040800	156393	15.90	90000	90000	87200	119200	64200	91700	88171.73	14.70	0	-54904	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	19272	15.68	2.05	12	0.71	5588.00	42750.00	110000	20221102	-20.36	67100	20230324	30.55	96600	-9.32	20231010	67100	30.55	20230324	110000	-20.36	20221102	67100	30.55	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
113	20231011	090547	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	89000	-2700	5	-2.94	4107932600	46385	4.72	90000	90000	87200	119200	64200	91700	88550.12	14.70	0	-16362	100033	95866	92433	88266	84833	94150	86550	1100	27500	5000	67850	100	1	22000000	19580	15.93	2.08	12	0.21	5588.00	42750.00	110000	20221102	-19.09	67100	20230324	32.64	96600	-7.87	20231010	67100	32.64	20230324	110000	-19.09	20221102	67100	32.64	20230324	1.07	Y	079550	5000	1100 억		3234143	N	N	25184	N	00	N
114	20231010	160539	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	91700	5500	2	6.38	91072101200	978030	1198.62	93900	96600	89000	112000	60400	86200	93120.87	14.35	-646	62457	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	20174	16.41	2.15	12	4.45	5588.00	42750.00	110000	20221102	-16.64	67100	20230324	36.66	96600	-5.07	20231010	67100	36.66	20230324	110000	-16.64	20221102	67100	36.66	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	23880	N	00	N
115	20231010	150538	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90800	4600	2	5.34	87209273300	935865	1146.95	93900	96600	89000	112000	60400	86200	93185.74	14.35	-646	73489	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	19976	16.25	2.12	12	4.25	5588.00	42750.00	110000	20221102	-17.45	67100	20230324	35.32	96600	-6.00	20231010	67100	35.32	20230324	110000	-17.45	20221102	67100	35.32	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
116	20231010	140541	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90000	3800	2	4.41	79909002800	855423	1048.36	93900	96600	89000	112000	60400	86200	93414.61	14.35	-646	80228	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	19800	16.11	2.11	12	3.89	5588.00	42750.00	110000	20221102	-18.18	67100	20230324	34.13	96600	-6.83	20231010	67100	34.13	20230324	110000	-18.18	20221102	67100	34.13	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
117	20231010	130536	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	92800	6600	2	7.66	71646123400	765235	937.83	93900	96600	89000	112000	60400	86200	93626.30	14.35	-646	86136	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	20416	16.61	2.17	12	3.48	5588.00	42750.00	110000	20221102	-15.64	67100	20230324	38.30	96600	-3.93	20231010	67100	38.30	20230324	110000	-15.64	20221102	67100	38.30	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
118	20231010	120535	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	93700	7500	2	8.70	65271494300	696676	853.81	93900	96600	89000	112000	60400	86200	93689.88	14.35	-646	84209	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	20614	16.77	2.19	12	3.17	5588.00	42750.00	110000	20221102	-14.82	67100	20230324	39.64	96600	-3.00	20231010	67100	39.64	20230324	110000	-14.82	20221102	67100	39.64	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
119	20231010	110528	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	94900	8700	2	10.09	58300766500	623121	763.67	93900	96600	89000	112000	60400	86200	93562.51	14.35	-646	84717	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	20878	16.98	2.22	12	2.83	5588.00	42750.00	110000	20221102	-13.73	67100	20230324	41.43	96600	-1.76	20231010	67100	41.43	20230324	110000	-13.73	20221102	67100	41.43	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
120	20231010	100532	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	95000	8800	2	10.21	45186177500	484567	593.86	93900	96600	89000	112000	60400	86200	93250.63	14.35	-646	59531	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	20900	17.00	2.22	12	2.20	5588.00	42750.00	110000	20221102	-13.64	67100	20230324	41.58	96600	-1.66	20231010	67100	41.58	20230324	110000	-13.64	20221102	67100	41.58	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
121	20231010	090529	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	90700	4500	2	5.22	11161209100	120668	147.88	93900	94200	89000	112000	60400	86200	92495.19	14.35	-646	-9897	88266	87232	85966	84932	83666	87750	85450	1100	25800	5000	63780	100	1	22000000	19954	16.23	2.12	12	0.55	5588.00	42750.00	110000	20221102	-17.55	67100	20230324	35.17	94200	-3.72	20231010	67100	35.17	20230324	110000	-17.55	20221102	67100	35.17	20230324	1.06	Y	079550	5000	1100 억		3156985	N	N	12310	N	00	N
122	20231006	160535	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86200	1300	2	1.53	7017307100	81553	113.47	84900	87000	84700	110300	59500	84900	86045.95	14.31	820	-14292	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18964	15.43	2.02	12	0.37	5588.00	42750.00	110000	20221102	-21.64	67100	20230324	28.46	93800	-8.10	20230102	67100	28.46	20230324	110000	-21.64	20221102	67100	28.46	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	12300	N	00	N
123	20231006	150525	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86400	1500	2	1.77	6174098100	71782	99.88	84900	87000	84700	110300	59500	84900	86011.79	14.31	820	-16638	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	19008	15.46	2.02	12	0.33	5588.00	42750.00	110000	20221102	-21.45	67100	20230324	28.76	93800	-7.89	20230102	67100	28.76	20230324	110000	-21.45	20221102	67100	28.76	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N
124	20231006	140526	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86300	1400	2	1.65	4015662500	46856	65.20	84900	86400	84700	110300	59500	84900	85702.20	14.31	820	-10710	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18986	15.44	2.02	12	0.21	5588.00	42750.00	110000	20221102	-21.55	67100	20230324	28.61	93800	-8.00	20230102	67100	28.61	20230324	110000	-21.55	20221102	67100	28.61	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N
125	20231006	130521	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85300	400	2	0.47	2338443800	27362	38.07	84900	86300	84700	110300	59500	84900	85463.19	14.31	820	-7487	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18766	15.26	2.00	12	0.12	5588.00	42750.00	110000	20221102	-22.45	67100	20230324	27.12	93800	-9.06	20230102	67100	27.12	20230324	110000	-22.45	20221102	67100	27.12	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N
126	20231006	120520	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85200	300	2	0.35	2171479700	25402	35.34	84900	86300	84700	110300	59500	84900	85484.60	14.31	820	-7198	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18744	15.25	1.99	12	0.12	5588.00	42750.00	110000	20221102	-22.55	67100	20230324	26.97	93800	-9.17	20230102	67100	26.97	20230324	110000	-22.55	20221102	67100	26.97	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N
127	20231006	110515	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85000	100	2	0.12	1933509300	22607	31.46	84900	86300	84700	110300	59500	84900	85527.02	14.31	820	-6326	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18700	15.21	1.99	12	0.10	5588.00	42750.00	110000	20221102	-22.73	67100	20230324	26.68	93800	-9.38	20230102	67100	26.68	20230324	110000	-22.73	20221102	67100	26.68	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N
128	20231006	100521	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	86000	1100	2	1.30	1198168200	14016	19.50	84900	86000	84700	110300	59500	84900	85485.74	14.31	820	-3532	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18920	15.39	2.01	12	0.06	5588.00	42750.00	110000	20221102	-21.82	67100	20230324	28.17	93800	-8.32	20230102	67100	28.17	20230324	110000	-21.82	20221102	67100	28.17	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N
129	20231006	090515	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	85100	200	2	0.24	70418100	827	1.15	84900	85500	84700	110300	59500	84900	85148.85	14.31	820	-297	87500	86200	85500	84200	83500	85850	83850	1100	25400	5000	62820	100	1	22000000	18722	15.23	1.99	12	0.00	5588.00	42750.00	110000	20221102	-22.64	67100	20230324	26.83	93800	-9.28	20230102	67100	26.83	20230324	110000	-22.64	20221102	67100	26.83	20230324	1.02	Y	079550	5000	1100 억		3147195	N	N	14220	N	00	N