KissMeData/079550/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	160723	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248000	-3000	5	-1.20	39453102500	159766	132.82	252000	255000	243500	326000	176000	251000	246937.58	22.83	0	-3602	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	54560	31.18	5.16	12	0.73	7953.00	48076.00	265000	20241022	-6.42	83400	20231027	197.36	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	86600	186.37	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	883	N	00	N
3	20241031	150732	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247500	-3500	5	-1.39	34197176500	138553	115.19	252000	255000	243500	326000	176000	251000	246812.64	22.83	0	-10033	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	54450	31.12	5.15	12	0.63	7953.00	48076.00	265000	20241022	-6.60	83400	20231027	196.76	265000	-6.60	20241022	104000	137.98	20240130	265000	-6.60	20241022	86600	185.80	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
4	20241031	140732	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247500	-3500	5	-1.39	29661381500	120190	99.92	252000	255000	243500	326000	176000	251000	246782.87	22.83	0	-12724	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	54450	31.12	5.15	12	0.55	7953.00	48076.00	265000	20241022	-6.60	83400	20231027	196.76	265000	-6.60	20241022	104000	137.98	20240130	265000	-6.60	20241022	86600	185.80	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
5	20241031	130730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	-7000	5	-2.79	24718343500	100105	83.22	252000	255000	243500	326000	176000	251000	246918.86	22.83	0	-16350	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	53680	30.68	5.08	12	0.46	7953.00	48076.00	265000	20241022	-7.92	83400	20231027	192.57	265000	-7.92	20241022	104000	134.62	20240130	265000	-7.92	20241022	86600	181.76	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
6	20241031	120732	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	-6500	5	-2.59	21931661000	88704	73.74	252000	255000	243500	326000	176000	251000	247239.95	22.83	0	-18978	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	53790	30.74	5.09	12	0.40	7953.00	48076.00	265000	20241022	-7.74	83400	20231027	193.17	265000	-7.74	20241022	104000	135.10	20240130	265000	-7.74	20241022	86600	182.33	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
7	20241031	110731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245000	-6000	5	-2.39	17829035500	71903	59.78	252000	255000	243500	326000	176000	251000	247954.04	22.83	0	-18741	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	53900	30.81	5.10	12	0.33	7953.00	48076.00	265000	20241022	-7.55	83400	20231027	193.76	265000	-7.55	20241022	104000	135.58	20240130	265000	-7.55	20241022	86600	182.91	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
8	20241031	100730	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245000	-6000	5	-2.39	14989097500	60300	50.13	252000	255000	243500	326000	176000	251000	248570.18	22.83	0	-17806	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	53900	30.81	5.10	12	0.27	7953.00	48076.00	265000	20241022	-7.55	83400	20231027	193.76	265000	-7.55	20241022	104000	135.58	20240130	265000	-7.55	20241022	86600	182.91	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
9	20241031	090729	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	252500	1500	2	0.60	3335697000	13176	10.95	252000	255000	250500	326000	176000	251000	253186.19	22.83	0	-703	257000	254000	249000	246000	241000	255500	247500	1100	75000	5000	185740	500	1	22000000	55550	31.75	5.25	12	0.06	7953.00	48076.00	265000	20241022	-4.72	83400	20231027	202.76	265000	-4.72	20241022	104000	142.79	20240130	265000	-4.72	20241022	86600	191.57	20231031	0.97	N	079550	5000	1100 억		5021837	N	N	966	N	00	N
10	20241030	160727	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	251000	3000	2	1.21	29458289500	118805	73.86	248000	252000	244000	322000	174000	248000	247951.62	22.77	0	10951	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	55220	31.56	5.22	12	0.54	7953.00	48076.00	265000	20241022	-5.28	83400	20231027	200.96	265000	-5.28	20241022	104000	141.35	20240130	265000	-5.28	20241022	86500	190.17	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	966	N	00	N
11	20241030	150744	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	251000	3000	2	1.21	26993183000	108993	67.76	248000	252000	244000	322000	174000	248000	247659.74	22.77	0	8407	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	55220	31.56	5.22	12	0.50	7953.00	48076.00	265000	20241022	-5.28	83400	20231027	200.96	265000	-5.28	20241022	104000	141.35	20240130	265000	-5.28	20241022	86500	190.17	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
12	20241030	140731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	249500	1500	2	0.60	22714893000	91918	57.14	248000	251000	244000	322000	174000	248000	247121.15	22.77	0	2271	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	54890	31.37	5.19	12	0.42	7953.00	48076.00	265000	20241022	-5.85	83400	20231027	199.16	265000	-5.85	20241022	104000	139.90	20240130	265000	-5.85	20241022	86500	188.44	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
13	20241030	130733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	246000	-2000	5	-0.81	16966844000	68798	42.77	248000	251000	244000	322000	174000	248000	246618.01	22.77	0	-8178	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	54120	30.93	5.12	12	0.31	7953.00	48076.00	265000	20241022	-7.17	83400	20231027	194.96	265000	-7.17	20241022	104000	136.54	20240130	265000	-7.17	20241022	86500	184.39	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
14	20241030	120742	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245500	-2500	5	-1.01	13019422500	52683	32.75	248000	251000	245000	322000	174000	248000	247127.37	22.77	0	-2967	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	54010	30.87	5.11	12	0.24	7953.00	48076.00	265000	20241022	-7.36	83400	20231027	194.36	265000	-7.36	20241022	104000	136.06	20240130	265000	-7.36	20241022	86500	183.82	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
15	20241030	110731	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245500	-2500	5	-1.01	11381490500	46011	28.60	248000	251000	245000	322000	174000	248000	247364.37	22.77	0	-2022	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	54010	30.87	5.11	12	0.21	7953.00	48076.00	265000	20241022	-7.36	83400	20231027	194.36	265000	-7.36	20241022	104000	136.06	20240130	265000	-7.36	20241022	86500	183.82	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
16	20241030	100728	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	246500	-1500	5	-0.60	9010413500	36373	22.61	248000	251000	245000	322000	174000	248000	247722.48	22.77	0	-1254	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	54230	30.99	5.13	12	0.17	7953.00	48076.00	265000	20241022	-6.98	83400	20231027	195.56	265000	-6.98	20241022	104000	137.02	20240130	265000	-6.98	20241022	86500	184.97	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
17	20241030	090733	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247000	-1000	5	-0.40	2720510000	10934	6.80	248000	251000	247000	322000	174000	248000	248812.93	22.77	0	-1902	260333	254166	249833	243666	239333	252000	241500	1100	74000	5000	183520	500	1	22000000	54340	31.06	5.14	12	0.05	7953.00	48076.00	265000	20241022	-6.79	83400	20231027	196.16	265000	-6.79	20241022	104000	137.50	20240130	265000	-6.79	20241022	86500	185.55	20231030	0.99	N	079550	5000	1100 억		5009837	N	N	5217	N	00	N
18	20241029	160705	57	100.00	KOSPI200		기계	N	N	N	N		Y	248000	-500	5	-0.20	40093055500	160301	159.27	248500	256000	245500	323000	174000	248500	250114.15	22.83	0	-12230	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	54560	31.18	5.16	12	0.73	7953.00	48076.00	265000	20241022	-6.42	83400	20231027	197.36	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	86500	186.71	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	5217	N	00	N
19	20241029	150718	57	100.00	KOSPI200		기계	N	N	N	N		Y	246500	-2000	5	-0.80	37800737500	151035	150.06	248500	256000	245500	323000	174000	248500	250280.72	22.83	0	-12760	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	54230	30.99	5.13	12	0.69	7953.00	48076.00	265000	20241022	-6.98	83400	20231027	195.56	265000	-6.98	20241022	104000	137.02	20240130	265000	-6.98	20241022	86500	184.97	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	63	N	00	N
20	20241029	140638	57	100.00	KOSPI200		기계	N	N	N	N		Y	248000	-500	5	-0.20	32258434500	128578	127.75	248500	256000	247000	323000	174000	248500	250890.41	22.83	0	-6434	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	54560	31.18	5.16	12	0.58	7953.00	48076.00	265000	20241022	-6.42	83400	20231027	197.36	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	86500	186.71	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	63	N	00	N
21	20241029	130711	57	100.00	KOSPI200		기계	N	N	N	N		Y	249000	500	2	0.20	28429497000	113157	112.43	248500	256000	247000	323000	174000	248500	251245.01	22.83	0	-4123	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	54780	31.31	5.18	12	0.51	7953.00	48076.00	265000	20241022	-6.04	83400	20231027	198.56	265000	-6.04	20241022	104000	139.42	20240130	265000	-6.04	20241022	86500	187.86	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	63	N	00	N
22	20241029	120714	57	100.00	KOSPI200		기계	N	N	N	N		Y	248000	-500	5	-0.20	25291596500	100545	99.90	248500	256000	247000	323000	174000	248500	251552.06	22.83	0	-4852	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	54560	31.18	5.16	12	0.46	7953.00	48076.00	265000	20241022	-6.42	83400	20231027	197.36	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	86500	186.71	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	63	N	00	N
23	20241029	110729	57	100.00	KOSPI200		기계	N	N	N	N		Y	248500	0	3	0.00	22691584000	90057	89.48	248500	256000	247500	323000	174000	248500	251978.05	22.83	0	-1574	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	54670	31.25	5.17	12	0.41	7953.00	48076.00	265000	20241022	-6.23	83400	20231027	197.96	265000	-6.23	20241022	104000	138.94	20240130	265000	-6.23	20241022	86500	187.28	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	63	N	00	N
24	20241029	100711	57	100.00	KOSPI200		기계	N	N	N	N		Y	252500	4000	2	1.61	16101280000	63701	63.29	248500	256000	247500	323000	174000	248500	252778.90	22.83	0	4649	253500	251000	247500	245000	241500	251500	245500	1100	74500	5000	183890	500	1	22000000	55550	31.75	5.25	12	0.29	7953.00	48076.00	265000	20241022	-4.72	83400	20231027	202.76	265000	-4.72	20241022	104000	142.79	20240130	265000	-4.72	20241022	86500	191.91	20231030	1.01	N	079550	5000	1100 억		5022158	N	N	63	N	00	N
25	20241028	160703	57	100.00	KOSPI200		기계	N	N	N	N		Y	248500	-500	5	-0.20	24573373000	99240	82.18	248500	250000	244000	323500	174500	249000	247606.25	22.78	0	12002	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54670	31.25	5.17	12	0.45	7953.00	48076.00	265000	20241022	-6.23	82000	20231019	203.05	265000	-6.23	20241022	104000	138.94	20240130	265000	-6.23	20241022	86500	187.28	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	63	N	00	N
26	20241028	150708	57	100.00	KOSPI200		기계	N	N	N	N		Y	248500	-500	5	-0.20	22497888500	90889	75.26	248500	250000	244000	323500	174500	249000	247523.17	22.78	0	9251	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54670	31.25	5.17	12	0.41	7953.00	48076.00	265000	20241022	-6.23	82000	20231019	203.05	265000	-6.23	20241022	104000	138.94	20240130	265000	-6.23	20241022	86500	187.28	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
27	20241028	140711	57	100.00	KOSPI200		기계	N	N	N	N		Y	249000	0	3	0.00	20038544000	81004	67.08	248500	250000	244000	323500	174500	249000	247366.91	22.78	0	7645	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54780	31.31	5.18	12	0.37	7953.00	48076.00	265000	20241022	-6.04	82000	20231019	203.66	265000	-6.04	20241022	104000	139.42	20240130	265000	-6.04	20241022	86500	187.86	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
28	20241028	130707	57	100.00	KOSPI200		기계	N	N	N	N		Y	249000	0	3	0.00	18054583500	73015	60.46	248500	250000	244000	323500	174500	249000	247260.08	22.78	0	7687	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54780	31.31	5.18	12	0.33	7953.00	48076.00	265000	20241022	-6.04	82000	20231019	203.66	265000	-6.04	20241022	104000	139.42	20240130	265000	-6.04	20241022	86500	187.86	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
29	20241028	120708	57	100.00	KOSPI200		기계	N	N	N	N		Y	247000	-2000	5	-0.80	15845185000	64134	53.11	248500	250000	244000	323500	174500	249000	247048.17	22.78	0	6258	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54340	31.06	5.14	12	0.29	7953.00	48076.00	265000	20241022	-6.79	82000	20231019	201.22	265000	-6.79	20241022	104000	137.50	20240130	265000	-6.79	20241022	86500	185.55	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
30	20241028	110610	57	100.00	KOSPI200		기계	N	N	N	N		Y	248000	-1000	5	-0.40	13773654500	55756	46.17	248500	250000	244000	323500	174500	249000	247016.30	22.78	0	6655	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54560	31.18	5.16	12	0.25	7953.00	48076.00	265000	20241022	-6.42	82000	20231019	202.44	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	86500	186.71	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
31	20241028	100704	57	100.00	KOSPI200		기계	N	N	N	N		Y	248000	-1000	5	-0.40	11750371000	47594	39.41	248500	250000	244000	323500	174500	249000	246864.73	22.78	0	5310	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54560	31.18	5.16	12	0.22	7953.00	48076.00	265000	20241022	-6.42	82000	20231019	202.44	265000	-6.42	20241022	104000	138.46	20240130	265000	-6.42	20241022	86500	186.71	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
32	20241028	090704	57	100.00	KOSPI200		기계	N	N	N	N		Y	246500	-2500	5	-1.00	3308708000	13406	11.10	248500	249500	244000	323500	174500	249000	246721.13	22.78	0	606	258333	253666	249333	244666	240333	251500	242500	1100	74500	5000	184260	500	1	22000000	54230	30.99	5.13	12	0.06	7953.00	48076.00	265000	20241022	-6.98	82000	20231019	200.61	265000	-6.98	20241022	104000	137.02	20240130	265000	-6.98	20241022	86500	184.97	20231030	1.05	N	079550	5000	1100 억		5010829	N	N	4984	N	00	N
33	20241025	160702	57	100.00	KOSPI200		기계	N	N	N	N		Y	249000	-3000	5	-1.19	29980922000	119805	72.38	251500	254000	245000	327500	176500	252000	250248.36	22.75	0	3785	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	54780	31.31	5.18	12	0.54	7953.00	48076.00	265000	20241022	-6.04	82000	20231019	203.66	265000	-6.04	20241022	104000	139.42	20240130	265000	-6.04	20241022	83400	198.56	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	4984	N	00	N
34	20241025	150707	57	100.00	KOSPI200		기계	N	N	N	N		Y	250000	-2000	5	-0.79	27557524000	110092	66.52	251500	254000	245000	327500	176500	252000	250312.61	22.75	0	-376	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	55000	31.43	5.20	12	0.50	7953.00	48076.00	265000	20241022	-5.66	82000	20231019	204.88	265000	-5.66	20241022	104000	140.38	20240130	265000	-5.66	20241022	83400	199.76	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
35	20241025	140705	57	100.00	KOSPI200		기계	N	N	N	N		Y	250500	-1500	5	-0.60	23864092000	95318	57.59	251500	254000	245000	327500	176500	252000	250361.81	22.75	0	-592	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	55110	31.50	5.21	12	0.43	7953.00	48076.00	265000	20241022	-5.47	82000	20231019	205.49	265000	-5.47	20241022	104000	140.87	20240130	265000	-5.47	20241022	83400	200.36	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
36	20241025	130707	57	100.00	KOSPI200		기계	N	N	N	N		Y	252500	500	2	0.20	20957041500	83790	50.63	251500	254000	245000	327500	176500	252000	250112.43	22.75	0	-3060	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	55550	31.75	5.25	12	0.38	7953.00	48076.00	265000	20241022	-4.72	82000	20231019	207.93	265000	-4.72	20241022	104000	142.79	20240130	265000	-4.72	20241022	83400	202.76	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
37	20241025	120710	57	100.00	KOSPI200		기계	N	N	N	N		Y	250000	-2000	5	-0.79	18326126000	73334	44.31	251500	254000	245000	327500	176500	252000	249897.61	22.75	0	-5437	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	55000	31.43	5.20	12	0.33	7953.00	48076.00	265000	20241022	-5.66	82000	20231019	204.88	265000	-5.66	20241022	104000	140.38	20240130	265000	-5.66	20241022	83400	199.76	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
38	20241025	110703	57	100.00	KOSPI200		기계	N	N	N	N		Y	249500	-2500	5	-0.99	16528146500	66167	39.98	251500	254000	245000	327500	176500	252000	249792.27	22.75	0	-5789	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	54890	31.37	5.19	12	0.30	7953.00	48076.00	265000	20241022	-5.85	82000	20231019	204.27	265000	-5.85	20241022	104000	139.90	20240130	265000	-5.85	20241022	83400	199.16	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
39	20241025	100706	57	100.00	KOSPI200		기계	N	N	N	N		Y	251500	-500	5	-0.20	13119919000	52544	31.75	251500	254000	245000	327500	176500	252000	249691.14	22.75	0	-5398	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	55330	31.62	5.23	12	0.24	7953.00	48076.00	265000	20241022	-5.09	82000	20231019	206.71	265000	-5.09	20241022	104000	141.83	20240130	265000	-5.09	20241022	83400	201.56	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
40	20241025	090707	57	100.00	KOSPI200		기계	N	N	N	N		Y	250000	-2000	5	-0.79	3629809000	14646	8.85	251500	252000	245000	327500	176500	252000	247817.93	22.75	0	-3978	259666	255832	251166	247332	242666	257750	249250	1100	75500	5000	186480	500	1	22000000	55000	31.43	5.20	12	0.07	7953.00	48076.00	265000	20241022	-5.66	82000	20231019	204.88	265000	-5.66	20241022	104000	140.38	20240130	265000	-5.66	20241022	83400	199.76	20231027	1.22	N	079550	5000	1100 억		5004426	N	N	9	N	00	N
41	20241024	160653	57	100.00	KOSPI200		기계	N	N	N	N		Y	252000	3500	2	1.41	41320001000	164442	52.71	246500	255000	246500	323000	174000	248500	251272.73	22.67	0	17949	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55440	31.69	5.24	12	0.75	7953.00	48076.00	265000	20241022	-4.91	82000	20231019	207.32	265000	-4.91	20241022	104000	142.31	20240130	265000	-4.91	20241022	83400	202.16	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	9	N	00	N
42	20241024	150659	57	100.00	KOSPI200		기계	N	N	N	N		Y	252500	4000	2	1.61	38426005500	152957	49.02	246500	255000	246500	323000	174000	248500	251221.86	22.67	0	13419	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55550	31.75	5.25	12	0.70	7953.00	48076.00	265000	20241022	-4.72	82000	20231019	207.93	265000	-4.72	20241022	104000	142.79	20240130	265000	-4.72	20241022	83400	202.76	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
43	20241024	140647	57	100.00	KOSPI200		기계	N	N	N	N		Y	253500	5000	2	2.01	34676955500	138118	44.27	246500	255000	246500	323000	174000	248500	251068.54	22.67	0	13285	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55770	31.87	5.27	12	0.63	7953.00	48076.00	265000	20241022	-4.34	82000	20231019	209.15	265000	-4.34	20241022	104000	143.75	20240130	265000	-4.34	20241022	83400	203.96	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
44	20241024	130658	57	100.00	KOSPI200		기계	N	N	N	N		Y	250000	1500	2	0.60	29060401500	115812	37.12	246500	255000	246500	323000	174000	248500	250928.43	22.67	0	9690	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55000	31.43	5.20	12	0.53	7953.00	48076.00	265000	20241022	-5.66	82000	20231019	204.88	265000	-5.66	20241022	104000	140.38	20240130	265000	-5.66	20241022	83400	199.76	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
45	20241024	120657	57	100.00	KOSPI200		기계	N	N	N	N		Y	249500	1000	2	0.40	26154449500	104155	33.38	246500	255000	246500	323000	174000	248500	251112.09	22.67	0	8596	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	54890	31.37	5.19	12	0.47	7953.00	48076.00	265000	20241022	-5.85	82000	20231019	204.27	265000	-5.85	20241022	104000	139.90	20240130	265000	-5.85	20241022	83400	199.16	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
46	20241024	110700	57	100.00	KOSPI200		기계	N	N	N	N		Y	251000	2500	2	1.01	23283363000	92674	29.70	246500	255000	246500	323000	174000	248500	251240.91	22.67	0	9289	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55220	31.56	5.22	12	0.42	7953.00	48076.00	265000	20241022	-5.28	82000	20231019	206.10	265000	-5.28	20241022	104000	141.35	20240130	265000	-5.28	20241022	83400	200.96	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
47	20241024	100708	57	100.00	KOSPI200		기계	N	N	N	N		Y	253500	5000	2	2.01	17670993500	70473	22.59	246500	255000	246500	323000	174000	248500	250750.02	22.67	0	5721	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55770	31.87	5.27	12	0.32	7953.00	48076.00	265000	20241022	-4.34	82000	20231019	209.15	265000	-4.34	20241022	104000	143.75	20240130	265000	-4.34	20241022	83400	203.96	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
48	20241024	090731	57	100.00	KOSPI200		기계	N	N	N	N		Y	250500	2000	2	0.80	6655353500	26608	8.53	246500	253000	246500	323000	174000	248500	250129.09	22.67	0	3110	267500	258000	252500	243000	237500	255250	240250	1100	74500	5000	183890	500	1	22000000	55110	31.50	5.21	12	0.12	7953.00	48076.00	265000	20241022	-5.47	82000	20231019	205.49	265000	-5.47	20241022	104000	140.87	20240130	265000	-5.47	20241022	83400	200.36	20231027	1.24	N	079550	5000	1100 억		4988350	N	N	37	N	00	N
49	20241023	160657	54	100.00	KOSPI200		기계	N	N	N	N		Y	248500	-16500	5	-6.23	78041001000	309069	110.58	262000	262000	247000	344500	185500	265000	252510.98	22.89	0	-46956	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	54670	31.25	5.17	12	1.40	7953.00	48076.00	265000	20241022	-6.23	82000	20231019	203.05	265000	-6.23	20241022	104000	138.94	20240130	265000	-6.23	20241022	83400	197.96	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	37	N	01	N
50	20241023	150712	54	100.00	KOSPI200		기계	N	N	N	N		Y	249000	-16000	5	-6.04	72690800500	287577	102.89	262000	262000	247000	344500	185500	265000	252757.99	22.89	0	-51380	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	54780	31.31	5.18	12	1.31	7953.00	48076.00	265000	20241022	-6.04	82000	20231019	203.66	265000	-6.04	20241022	104000	139.42	20240130	265000	-6.04	20241022	83400	198.56	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
51	20241023	140714	54	100.00	KOSPI200		기계	N	N	N	N		Y	247500	-17500	5	-6.60	65106739000	257107	91.99	262000	262000	247000	344500	185500	265000	253215.40	22.89	0	-54844	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	54450	31.12	5.15	12	1.17	7953.00	48076.00	265000	20241022	-6.60	82000	20231019	201.83	265000	-6.60	20241022	104000	137.98	20240130	265000	-6.60	20241022	83400	196.76	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
52	20241023	130703	54	100.00	KOSPI200		기계	N	N	N	N		Y	250000	-15000	5	-5.66	54569170500	214645	76.79	262000	262000	247500	344500	185500	265000	254215.85	22.89	0	-42888	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	55000	31.43	5.20	12	0.98	7953.00	48076.00	265000	20241022	-5.66	82000	20231019	204.88	265000	-5.66	20241022	104000	140.38	20240130	265000	-5.66	20241022	83400	199.76	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
53	20241023	120659	54	100.00	KOSPI200		기계	N	N	N	N		Y	251500	-13500	5	-5.09	50482905000	198405	70.98	262000	262000	247500	344500	185500	265000	254428.85	22.89	0	-38521	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	55330	31.62	5.23	12	0.90	7953.00	48076.00	265000	20241022	-5.09	82000	20231019	206.71	265000	-5.09	20241022	104000	141.83	20240130	265000	-5.09	20241022	83400	201.56	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
54	20241023	110656	54	100.00	KOSPI200		기계	N	N	N	N		Y	250500	-14500	5	-5.47	40649115500	158982	56.88	262000	262000	249500	344500	185500	265000	255667.38	22.89	0	-30267	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	55110	31.50	5.21	12	0.72	7953.00	48076.00	265000	20241022	-5.47	82000	20231019	205.49	265000	-5.47	20241022	104000	140.87	20240130	265000	-5.47	20241022	83400	200.36	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
55	20241023	100700	54	100.00	KOSPI200		기계	N	N	N	N		Y	257500	-7500	5	-2.83	24382793000	94745	33.90	262000	262000	254000	344500	185500	265000	257329.18	22.89	0	-23637	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	56650	32.38	5.36	12	0.43	7953.00	48076.00	265000	20241022	-2.83	82000	20231019	214.02	265000	-2.83	20241022	104000	147.60	20240130	265000	-2.83	20241022	83400	208.75	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
56	20241023	090701	54	100.00	KOSPI200		기계	N	N	N	N		Y	256500	-8500	5	-3.21	8797366500	33979	12.16	262000	262000	256000	344500	185500	265000	258855.53	22.89	0	-8478	272666	268832	261166	257332	249666	270750	259250	1100	79500	5000	196100	500	1	22000000	56430	32.25	5.34	12	0.15	7953.00	48076.00	265000	20241022	-3.21	82000	20231019	212.80	265000	-3.21	20241022	104000	146.63	20240130	265000	-3.21	20241022	83400	207.55	20231027	1.24	N	079550	5000	1100 억		5036284	N	N	44	N	01	N
57	20241022	160651	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	265000	10500	2	4.13	71990131500	276713	144.48	257000	265000	253500	330500	178500	254500	260134.05	22.84	0	15111	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	58300	33.32	5.51	12	1.26	7953.00	48076.00	265000	20241022	0.00	82000	20231019	223.17	265000	0.00	20241022	104000	154.81	20240130	265000	0.00	20241022	83400	217.75	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	44	N	00	N
58	20241022	150700	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	263500	9000	2	3.54	63910113000	246156	128.53	257000	265000	253500	330500	178500	254500	259632.73	22.84	0	13240	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	57970	33.13	5.48	12	1.12	7953.00	48076.00	265000	20241022	-0.57	82000	20231019	221.34	265000	-0.57	20241022	104000	153.37	20240130	265000	-0.57	20241022	83400	215.95	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
59	20241022	140659	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259000	4500	2	1.77	44701198000	173068	90.36	257000	265000	253500	330500	178500	254500	258287.08	22.84	0	-2737	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	56980	32.57	5.39	12	0.79	7953.00	48076.00	265000	20241022	-2.26	82000	20231019	215.85	265000	-2.26	20241022	104000	149.04	20240130	265000	-2.26	20241022	83400	210.55	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
60	20241022	130701	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259000	4500	2	1.77	41628671000	161196	84.17	257000	265000	253500	330500	178500	254500	258248.97	22.84	0	-2067	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	56980	32.57	5.39	12	0.73	7953.00	48076.00	265000	20241022	-2.26	82000	20231019	215.85	265000	-2.26	20241022	104000	149.04	20240130	265000	-2.26	20241022	83400	210.55	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
61	20241022	120658	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259000	4500	2	1.77	35311282500	136886	71.47	257000	265000	253500	330500	178500	254500	257961.44	22.84	0	-6468	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	56980	32.57	5.39	12	0.62	7953.00	48076.00	265000	20241022	-2.26	82000	20231019	215.85	265000	-2.26	20241022	104000	149.04	20240130	265000	-2.26	20241022	83400	210.55	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
62	20241022	110655	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259000	4500	2	1.77	31485205000	122101	63.75	257000	265000	253500	330500	178500	254500	257862.20	22.84	0	-7612	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	56980	32.57	5.39	12	0.56	7953.00	48076.00	265000	20241022	-2.26	82000	20231019	215.85	265000	-2.26	20241022	104000	149.04	20240130	265000	-2.26	20241022	83400	210.55	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
63	20241022	100657	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	257000	2500	2	0.98	25197388000	97626	50.97	257000	265000	253500	330500	178500	254500	258101.50	22.84	0	-7427	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	56540	32.31	5.35	12	0.44	7953.00	48076.00	265000	20241022	-3.02	82000	20231019	213.41	265000	-3.02	20241022	104000	147.12	20240130	265000	-3.02	20241022	83400	208.15	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
64	20241022	090656	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	258500	4000	2	1.57	8693524000	33324	17.40	257000	265000	256500	330500	178500	254500	260880.30	22.84	0	-31	269166	261832	254666	247332	240166	258250	243750	1100	76000	5000	188330	500	1	22000000	56870	32.50	5.38	12	0.15	7953.00	48076.00	265000	20241022	-2.45	82000	20231019	215.24	265000	-2.45	20241022	104000	148.56	20240130	265000	-2.45	20241022	83400	209.95	20231027	1.24	N	079550	5000	1100 억		5025594	N	N	121	N	00	N
65	20241021	160650	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	254500	1500	2	0.59	48915806000	190613	107.29	255000	262000	247500	328500	177500	253000	256628.56	22.81	0	6637	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	55990	32.00	5.29	12	0.87	7953.00	48076.00	262000	20241021	-2.86	82000	20231019	210.37	262000	-2.86	20241021	104000	144.71	20240130	262000	-2.86	20241021	83400	205.16	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	121	N	00	N
66	20241021	150655	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	255000	2000	2	0.79	46498014000	181126	101.95	255000	262000	247500	328500	177500	253000	256716.64	22.81	0	6316	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	56100	32.06	5.30	12	0.82	7953.00	48076.00	262000	20241021	-2.67	82000	20231019	210.98	262000	-2.67	20241021	104000	145.19	20240130	262000	-2.67	20241021	83400	205.76	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
67	20241021	140656	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	256500	3500	2	1.38	43073545000	167749	94.42	255000	262000	247500	328500	177500	253000	256774.05	22.81	0	8989	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	56430	32.25	5.34	12	0.76	7953.00	48076.00	262000	20241021	-2.10	82000	20231019	212.80	262000	-2.10	20241021	104000	146.63	20240130	262000	-2.10	20241021	83400	207.55	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
68	20241021	130654	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	256500	3500	2	1.38	40933109500	159391	89.71	255000	262000	247500	328500	177500	253000	256809.70	22.81	0	9520	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	56430	32.25	5.34	12	0.72	7953.00	48076.00	262000	20241021	-2.10	82000	20231019	212.80	262000	-2.10	20241021	104000	146.63	20240130	262000	-2.10	20241021	83400	207.55	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
69	20241021	120654	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	257000	4000	2	1.58	38045060500	148154	83.39	255000	262000	247500	328500	177500	253000	256794.32	22.81	0	9431	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	56540	32.31	5.35	12	0.67	7953.00	48076.00	262000	20241021	-1.91	82000	20231019	213.41	262000	-1.91	20241021	104000	147.12	20240130	262000	-1.91	20241021	83400	208.15	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
70	20241021	110651	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	256500	3500	2	1.38	34253173500	133328	75.04	255000	262000	247500	328500	177500	253000	256909.43	22.81	0	10145	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	56430	32.25	5.34	12	0.61	7953.00	48076.00	262000	20241021	-2.10	82000	20231019	212.80	262000	-2.10	20241021	104000	146.63	20240130	262000	-2.10	20241021	83400	207.55	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
71	20241021	100653	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	262000	9000	2	3.56	25566188500	99713	56.12	255000	262000	247500	328500	177500	253000	256398.16	22.81	0	12250	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	57640	32.94	5.45	12	0.45	7953.00	48076.00	262000	20241021	0.00	82000	20231019	219.51	262000	0.00	20241021	104000	151.92	20240130	262000	0.00	20241021	83400	214.15	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
72	20241021	090652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248500	-4500	5	-1.78	4576978500	18159	10.22	255000	255000	248000	328500	177500	253000	252049.51	22.81	0	-6059	259666	256332	252166	248832	244666	258000	250500	1100	75500	5000	187220	500	1	22000000	54670	31.25	5.17	12	0.08	7953.00	48076.00	259500	20241017	-4.24	82000	20231019	203.05	259500	-4.24	20241017	104000	138.94	20240130	259500	-4.24	20241017	83400	197.96	20231027	1.22	N	079550	5000	1100 억		5019200	N	N	75	N	00	N
73	20241018	160651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	253000	-1500	5	-0.59	44618971500	176878	57.28	252500	255500	248000	330500	178500	254500	252257.22	22.80	0	4482	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55660	31.81	5.26	12	0.80	7953.00	48076.00	259500	20241017	-2.50	82000	20231019	208.54	259500	-2.50	20241017	104000	143.27	20240130	259500	-2.50	20241017	82000	208.54	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	75	N	00	N
74	20241018	150710	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	251500	-3000	5	-1.18	41291645500	163715	53.01	252500	255500	248000	330500	178500	254500	252216.53	22.80	0	281	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55330	31.62	5.23	12	0.74	7953.00	48076.00	259500	20241017	-3.08	82000	20231019	206.71	259500	-3.08	20241017	104000	141.83	20240130	259500	-3.08	20241017	82000	206.71	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
75	20241018	140710	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	251000	-3500	5	-1.38	36184693500	143392	46.43	252500	255500	248000	330500	178500	254500	252347.96	22.80	0	-3203	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55220	31.56	5.22	12	0.65	7953.00	48076.00	259500	20241017	-3.28	82000	20231019	206.10	259500	-3.28	20241017	104000	141.35	20240130	259500	-3.28	20241017	82000	206.10	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
76	20241018	130656	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	253000	-1500	5	-0.59	30936419500	122542	39.68	252500	255500	248000	330500	178500	254500	252455.53	22.80	0	-3808	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55660	31.81	5.26	12	0.56	7953.00	48076.00	259500	20241017	-2.50	82000	20231019	208.54	259500	-2.50	20241017	104000	143.27	20240130	259500	-2.50	20241017	82000	208.54	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
77	20241018	120705	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	253500	-1000	5	-0.39	27923090500	110673	35.84	252500	255500	248000	330500	178500	254500	252302.50	22.80	0	-4826	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55770	31.87	5.27	12	0.50	7953.00	48076.00	259500	20241017	-2.31	82000	20231019	209.15	259500	-2.31	20241017	104000	143.75	20240130	259500	-2.31	20241017	82000	209.15	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
78	20241018	110700	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	255000	500	2	0.20	24346941500	96606	31.28	252500	255500	248000	330500	178500	254500	252022.90	22.80	0	-5590	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	56100	32.06	5.30	12	0.44	7953.00	48076.00	259500	20241017	-1.73	82000	20231019	210.98	259500	-1.73	20241017	104000	145.19	20240130	259500	-1.73	20241017	82000	210.98	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
79	20241018	100653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	253500	-1000	5	-0.39	17935912500	71364	23.11	252500	254000	248000	330500	178500	254500	251329.67	22.80	0	-4812	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55770	31.87	5.27	12	0.32	7953.00	48076.00	259500	20241017	-2.31	82000	20231019	209.15	259500	-2.31	20241017	104000	143.75	20240130	259500	-2.31	20241017	82000	209.15	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
80	20241018	090655	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	251000	-3500	5	-1.38	5822397000	23161	7.50	252500	254000	249500	330500	178500	254500	251387.04	22.80	0	-7457	265833	260166	253833	248166	241833	263000	251000	1100	76000	5000	188330	500	1	22000000	55220	31.56	5.22	12	0.11	7953.00	48076.00	259500	20241017	-3.28	82000	20231019	206.10	259500	-3.28	20241017	104000	141.35	20240130	259500	-3.28	20241017	82000	206.10	20231019	1.19	N	079550	5000	1100 억		5016752	N	N	692	N	00	N
81	20241017	160653	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	254500	6000	2	2.41	78008804000	305822	111.40	251000	259500	247500	323000	174000	248500	255082.35	22.85	0	3020	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	55990	32.00	5.29	12	1.39	7953.00	48076.00	259500	20241017	-1.93	82000	20231019	210.37	259500	-1.93	20241017	104000	144.71	20240130	259500	-1.93	20241017	82000	210.37	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	692	N	00	N
82	20241017	150656	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	255500	7000	2	2.82	73696676000	288893	105.23	251000	259500	247500	323000	174000	248500	255100.25	22.85	0	-83	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	56210	32.13	5.31	12	1.31	7953.00	48076.00	259500	20241017	-1.54	82000	20231019	211.59	259500	-1.54	20241017	104000	145.67	20240130	259500	-1.54	20241017	82000	211.59	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
83	20241017	140655	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	256500	8000	2	3.22	65554714000	256888	93.57	251000	259500	247500	323000	174000	248500	255187.92	22.85	0	3803	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	56430	32.25	5.34	12	1.17	7953.00	48076.00	259500	20241017	-1.16	82000	20231019	212.80	259500	-1.16	20241017	104000	146.63	20240130	259500	-1.16	20241017	82000	212.80	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
84	20241017	130653	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	259000	10500	2	4.23	58150136000	228152	83.11	251000	259500	247500	323000	174000	248500	254874.54	22.85	0	3174	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	56980	32.57	5.39	12	1.04	7953.00	48076.00	259500	20241017	-0.19	82000	20231019	215.85	259500	-0.19	20241017	104000	149.04	20240130	259500	-0.19	20241017	82000	215.85	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
85	20241017	120656	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	258000	9500	2	3.82	50636590000	199008	72.49	251000	259000	247500	323000	174000	248500	254445.00	22.85	0	-6297	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	56760	32.44	5.37	12	0.90	7953.00	48076.00	259000	20241017	-0.39	82000	20231019	214.63	259000	-0.39	20241017	104000	148.08	20240130	259000	-0.39	20241017	82000	214.63	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
86	20241017	110656	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	255000	6500	2	2.62	47280351500	185915	67.72	251000	259000	247500	323000	174000	248500	254311.66	22.85	0	-8161	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	56100	32.06	5.30	12	0.85	7953.00	48076.00	259000	20241017	-1.54	82000	20231019	210.98	259000	-1.54	20241017	104000	145.19	20240130	259000	-1.54	20241017	82000	210.98	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
87	20241017	100655	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	257000	8500	2	3.42	32554139000	128509	46.81	251000	258000	247500	323000	174000	248500	253321.86	22.85	0	-14498	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	56540	32.31	5.35	12	0.58	7953.00	48076.00	258000	20241017	-0.39	82000	20231019	213.41	258000	-0.39	20241017	104000	147.12	20240130	258000	-0.39	20241017	82000	213.41	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
88	20241017	090650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	250500	2000	2	0.80	4032700000	16155	5.88	251000	251000	247500	323000	174000	248500	249625.50	22.85	0	-3716	259500	254000	247000	241500	234500	256750	244250	1100	74500	5000	183890	500	1	22000000	55110	31.50	5.21	12	0.07	7953.00	48076.00	253000	20241011	-0.99	82000	20231019	205.49	253000	-0.99	20241011	104000	140.87	20240130	253000	-0.99	20241011	82000	205.49	20231019	1.22	N	079550	5000	1100 억		5026597	N	N	4054	N	00	N
89	20241016	160648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248500	4500	2	1.84	67450186000	271529	144.16	243500	252500	240000	317000	171000	244000	248414.83	22.69	0	34871	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	54670	31.25	5.17	12	1.23	7953.00	48076.00	253000	20241011	-1.78	82000	20231019	203.05	253000	-1.78	20241011	104000	138.94	20240130	253000	-1.78	20241011	82000	203.05	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	4054	N	00	N
90	20241016	150651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248000	4000	2	1.64	63018669000	253683	134.68	243500	252500	240000	317000	171000	244000	248421.67	22.69	0	27963	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	54560	31.18	5.16	12	1.15	7953.00	48076.00	253000	20241011	-1.98	82000	20231019	202.44	253000	-1.98	20241011	104000	138.46	20240130	253000	-1.98	20241011	82000	202.44	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
91	20241016	140651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	250000	6000	2	2.46	55996404000	225446	119.69	243500	252500	240000	317000	171000	244000	248387.98	22.69	0	27485	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	55000	31.43	5.20	12	1.02	7953.00	48076.00	253000	20241011	-1.19	82000	20231019	204.88	253000	-1.19	20241011	104000	140.38	20240130	253000	-1.19	20241011	82000	204.88	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
92	20241016	130649	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	249500	5500	2	2.25	50453056000	203325	107.95	243500	252500	240000	317000	171000	244000	248147.73	22.69	0	26905	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	54890	31.37	5.19	12	0.92	7953.00	48076.00	253000	20241011	-1.38	82000	20231019	204.27	253000	-1.38	20241011	104000	139.90	20240130	253000	-1.38	20241011	82000	204.27	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
93	20241016	120649	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	251000	7000	2	2.87	40160409000	162362	86.20	243500	252000	240000	317000	171000	244000	247358.92	22.69	0	18031	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	55220	31.56	5.22	12	0.74	7953.00	48076.00	253000	20241011	-0.79	82000	20231019	206.10	253000	-0.79	20241011	104000	141.35	20240130	253000	-0.79	20241011	82000	206.10	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
94	20241016	110647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	248500	4500	2	1.84	30519999500	123825	65.74	243500	251500	240000	317000	171000	244000	246484.52	22.69	0	9392	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	54670	31.25	5.17	12	0.56	7953.00	48076.00	253000	20241011	-1.78	82000	20231019	203.05	253000	-1.78	20241011	104000	138.94	20240130	253000	-1.78	20241011	82000	203.05	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
95	20241016	100649	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	247000	3000	2	1.23	16124133000	65976	35.03	243500	248000	240000	317000	171000	244000	244396.20	22.69	0	-219	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	54340	31.06	5.14	12	0.30	7953.00	48076.00	253000	20241011	-2.37	82000	20231019	201.22	253000	-2.37	20241011	104000	137.50	20240130	253000	-2.37	20241011	82000	201.22	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
96	20241016	090650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245500	1500	2	0.61	5026223500	20652	10.96	243500	246000	240000	317000	171000	244000	243365.37	22.69	0	-2217	250333	247166	241833	238666	233333	248750	240250	1100	73000	5000	180560	500	1	22000000	54010	30.87	5.11	12	0.09	7953.00	48076.00	253000	20241011	-2.96	82000	20231019	199.39	253000	-2.96	20241011	104000	136.06	20240130	253000	-2.96	20241011	82000	199.39	20231019	1.20	N	079550	5000	1100 억		4992356	N	N	268	N	00	N
97	20241015	160644	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	4500	2	1.88	45286608500	186547	102.76	240500	245000	236500	311000	168000	239500	242759.79	22.58	0	26186	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53680	30.68	5.08	12	0.85	7953.00	48076.00	253000	20241011	-3.56	82000	20231019	197.56	253000	-3.56	20241011	104000	134.62	20240130	253000	-3.56	20241011	82000	197.56	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	268	N	00	N
98	20241015	150652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	4500	2	1.88	42150041500	173703	95.68	240500	245000	236500	311000	168000	239500	242656.10	22.58	0	22047	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53680	30.68	5.08	12	0.79	7953.00	48076.00	253000	20241011	-3.56	82000	20231019	197.56	253000	-3.56	20241011	104000	134.62	20240130	253000	-3.56	20241011	82000	197.56	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
99	20241015	140651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	3500	2	1.46	36517038000	150627	82.97	240500	245000	236500	311000	168000	239500	242433.86	22.58	0	15651	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53460	30.55	5.05	12	0.68	7953.00	48076.00	253000	20241011	-3.95	82000	20231019	196.34	253000	-3.95	20241011	104000	133.65	20240130	253000	-3.95	20241011	82000	196.34	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
100	20241015	130647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	5000	2	2.09	33572970000	138546	76.32	240500	245000	236500	311000	168000	239500	242323.96	22.58	0	13904	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53790	30.74	5.09	12	0.63	7953.00	48076.00	253000	20241011	-3.36	82000	20231019	198.17	253000	-3.36	20241011	104000	135.10	20240130	253000	-3.36	20241011	82000	198.17	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
101	20241015	120648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	4500	2	1.88	29949225500	123667	68.12	240500	245000	236500	311000	168000	239500	242176.72	22.58	0	12004	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53680	30.68	5.08	12	0.56	7953.00	48076.00	253000	20241011	-3.56	82000	20231019	197.56	253000	-3.56	20241011	104000	134.62	20240130	253000	-3.56	20241011	82000	197.56	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
102	20241015	110657	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	242000	2500	2	1.04	25312444000	104566	57.60	240500	245000	236500	311000	168000	239500	242071.85	22.58	0	10495	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53240	30.43	5.03	12	0.48	7953.00	48076.00	253000	20241011	-4.35	82000	20231019	195.12	253000	-4.35	20241011	104000	132.69	20240130	253000	-4.35	20241011	82000	195.12	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
103	20241015	100649	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243500	4000	2	1.67	12566228000	52320	28.82	240500	244000	236500	311000	168000	239500	240180.41	22.58	0	5693	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	53570	30.62	5.06	12	0.24	7953.00	48076.00	253000	20241011	-3.75	82000	20231019	196.95	253000	-3.75	20241011	104000	134.13	20240130	253000	-3.75	20241011	82000	196.95	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
104	20241015	090648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237500	-2000	5	-0.84	1832156500	7679	4.23	240500	240500	237000	311000	168000	239500	238591.22	22.58	0	-2341	255833	247666	241333	233166	226833	244500	230000	1100	71500	5000	177230	500	1	22000000	52250	29.86	4.94	12	0.03	7953.00	48076.00	253000	20241011	-6.13	82000	20231019	189.63	253000	-6.13	20241011	104000	128.37	20240130	253000	-6.13	20241011	82000	189.63	20231019	1.16	N	079550	5000	1100 억		4968558	N	N	286	N	00	N
105	20241014	160632	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239500	-3000	5	-1.24	43247883000	179718	74.42	245000	249500	235000	315000	170000	242500	240644.84	22.54	0	9046	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	52690	30.11	4.98	12	0.82	7953.00	48076.00	253000	20241011	-5.34	82000	20231019	192.07	253000	-5.34	20241011	104000	130.29	20240130	253000	-5.34	20241011	82000	192.07	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	286	N	00	N
106	20241014	150642	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240500	-2000	5	-0.82	39131468500	162549	67.31	245000	249500	235000	315000	170000	242500	240735.98	22.54	0	4023	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	52910	30.24	5.00	12	0.74	7953.00	48076.00	253000	20241011	-4.94	82000	20231019	193.29	253000	-4.94	20241011	104000	131.25	20240130	253000	-4.94	20241011	82000	193.29	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
107	20241014	140641	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240500	-2000	5	-0.82	35757103500	148496	61.49	245000	249500	235000	315000	170000	242500	240794.57	22.54	0	1731	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	52910	30.24	5.00	12	0.67	7953.00	48076.00	253000	20241011	-4.94	82000	20231019	193.29	253000	-4.94	20241011	104000	131.25	20240130	253000	-4.94	20241011	82000	193.29	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
108	20241014	130640	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239500	-3000	5	-1.24	32027056000	132906	55.03	245000	249500	235000	315000	170000	242500	240974.75	22.54	0	-469	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	52690	30.11	4.98	12	0.60	7953.00	48076.00	253000	20241011	-5.34	82000	20231019	192.07	253000	-5.34	20241011	104000	130.29	20240130	253000	-5.34	20241011	82000	192.07	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
109	20241014	120633	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239500	-3000	5	-1.24	28920974500	119952	49.67	245000	249500	235000	315000	170000	242500	241104.06	22.54	0	1807	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	52690	30.11	4.98	12	0.55	7953.00	48076.00	253000	20241011	-5.34	82000	20231019	192.07	253000	-5.34	20241011	104000	130.29	20240130	253000	-5.34	20241011	82000	192.07	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
110	20241014	110634	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	239500	-3000	5	-1.24	26978226500	111830	46.31	245000	249500	235000	315000	170000	242500	241242.71	22.54	0	1372	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	52690	30.11	4.98	12	0.51	7953.00	48076.00	253000	20241011	-5.34	82000	20231019	192.07	253000	-5.34	20241011	104000	130.29	20240130	253000	-5.34	20241011	82000	192.07	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
111	20241014	100633	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241000	-1500	5	-0.62	22549935500	93383	38.67	245000	249500	235000	315000	170000	242500	241477.48	22.54	0	-1118	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	53020	30.30	5.01	12	0.42	7953.00	48076.00	253000	20241011	-4.74	82000	20231019	193.90	253000	-4.74	20241011	104000	131.73	20240130	253000	-4.74	20241011	82000	193.90	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
112	20241014	090637	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	1500	2	0.62	7155223000	29046	12.03	245000	249500	243000	315000	170000	242500	246346.77	22.54	0	2336	258166	250332	245166	237332	232166	247750	234750	1100	72500	5000	179450	500	1	22000000	53680	30.68	5.08	12	0.13	7953.00	48076.00	253000	20241011	-3.56	82000	20231019	197.56	253000	-3.56	20241011	104000	134.62	20240130	253000	-3.56	20241011	82000	197.56	20231019	1.20	N	079550	5000	1100 억		4959464	N	N	184	N	00	N
113	20241011	160623	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	242500	2500	2	1.04	58556815500	239751	59.67	243500	253000	240000	312000	168000	240000	244245.15	22.55	0	-2146	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	53350	30.49	5.04	12	1.09	7953.00	48076.00	253000	20241011	-4.15	82000	20231019	195.73	253000	-4.15	20241011	104000	133.17	20240130	253000	-4.15	20241011	82000	195.73	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	184	N	00	N
114	20241011	150633	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	240500	500	2	0.21	53720390500	219782	54.70	243500	253000	240000	312000	168000	240000	244425.92	22.55	0	-5675	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	52910	30.24	5.00	12	1.00	7953.00	48076.00	253000	20241011	-4.94	82000	20231019	193.29	253000	-4.94	20241011	104000	131.25	20240130	253000	-4.94	20241011	82000	193.29	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
115	20241011	140634	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	241000	1000	2	0.42	49006110000	200212	49.83	243500	253000	240500	312000	168000	240000	244771.24	22.55	0	-7831	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	53020	30.30	5.01	12	0.91	7953.00	48076.00	253000	20241011	-4.74	82000	20231019	193.90	253000	-4.74	20241011	104000	131.73	20240130	253000	-4.74	20241011	82000	193.90	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
116	20241011	130635	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	241500	1500	2	0.62	44925642500	183302	45.62	243500	253000	241000	312000	168000	240000	245091.01	22.55	0	-9778	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	53130	30.37	5.02	12	0.83	7953.00	48076.00	253000	20241011	-4.55	82000	20231019	194.51	253000	-4.55	20241011	104000	132.21	20240130	253000	-4.55	20241011	82000	194.51	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
117	20241011	120631	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	243000	3000	2	1.25	41532232500	169270	42.13	243500	253000	241000	312000	168000	240000	245361.05	22.55	0	-7910	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	53460	30.55	5.05	12	0.77	7953.00	48076.00	253000	20241011	-3.95	82000	20231019	196.34	253000	-3.95	20241011	104000	133.65	20240130	253000	-3.95	20241011	82000	196.34	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
118	20241011	110630	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	243000	3000	2	1.25	38152437000	155358	38.66	243500	253000	241000	312000	168000	240000	245577.77	22.55	0	-8025	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	53460	30.55	5.05	12	0.71	7953.00	48076.00	253000	20241011	-3.95	82000	20231019	196.34	253000	-3.95	20241011	104000	133.65	20240130	253000	-3.95	20241011	82000	196.34	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
119	20241011	100638	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	241500	1500	2	0.62	33766998500	137262	34.16	243500	253000	241500	312000	168000	240000	246004.24	22.55	0	-6162	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	53130	30.37	5.02	12	0.62	7953.00	48076.00	253000	20241011	-4.55	82000	20231019	194.51	253000	-4.55	20241011	104000	132.21	20240130	253000	-4.55	20241011	82000	194.51	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
120	20241011	090634	55	30.00	KOSPI200	신고가	기계	N	N	N	Y	40	Y	248500	8500	2	3.54	12794772500	51631	12.85	243500	253000	242500	312000	168000	240000	247812.74	22.55	0	1232	252666	246332	239166	232832	225666	242750	229250	1100	72000	5000	177600	500	1	22000000	54670	31.25	5.17	12	0.23	7953.00	48076.00	253000	20241011	-1.78	82000	20231019	203.05	253000	-1.78	20241011	104000	138.94	20240130	253000	-1.78	20241011	82000	203.05	20231019	1.16	N	079550	5000	1100 억		4961460	N	N	165	N	00	N
121	20241010	160647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	240000	-4500	5	-1.84	95585816500	399950	155.81	244500	245500	232000	317500	171500	244500	238985.16	22.47	0	13608	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	52800	30.18	4.99	12	1.82	7953.00	48076.00	249000	20240717	-3.61	82000	20231019	192.68	249000	-3.61	20240717	104000	130.77	20240130	249000	-3.61	20240717	82000	192.68	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	165	N	00	N
122	20241010	150659	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241500	-3000	5	-1.23	80849830000	338588	131.91	244500	245500	232000	317500	171500	244500	238775.17	22.47	0	-781	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	53130	30.37	5.02	12	1.54	7953.00	48076.00	249000	20240717	-3.01	82000	20231019	194.51	249000	-3.01	20240717	104000	132.21	20240130	249000	-3.01	20240717	82000	194.51	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
123	20241010	140652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243500	-1000	5	-0.41	73403683000	307812	119.92	244500	245500	232000	317500	171500	244500	238457.47	22.47	0	-2059	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	53570	30.62	5.06	12	1.40	7953.00	48076.00	249000	20240717	-2.21	82000	20231019	196.95	249000	-2.21	20240717	104000	134.13	20240130	249000	-2.21	20240717	82000	196.95	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
124	20241010	130651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245500	1000	2	0.41	68266306500	286778	111.72	244500	245500	232000	317500	171500	244500	238032.34	22.47	0	-4268	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	54010	30.87	5.11	12	1.30	7953.00	48076.00	249000	20240717	-1.41	82000	20231019	199.39	249000	-1.41	20240717	104000	136.06	20240130	249000	-1.41	20240717	82000	199.39	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
125	20241010	120652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	-1500	5	-0.61	57198190500	241406	94.05	244500	245000	232000	317500	171500	244500	236918.95	22.47	0	-16100	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	53460	30.55	5.05	12	1.10	7953.00	48076.00	249000	20240717	-2.41	82000	20231019	196.34	249000	-2.41	20240717	104000	133.65	20240130	249000	-2.41	20240717	82000	196.34	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
126	20241010	110651	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	238000	-6500	5	-2.66	46212358500	195692	76.24	244500	245000	232000	317500	171500	244500	236122.83	22.47	0	-18978	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	52360	29.93	4.95	12	0.89	7953.00	48076.00	249000	20240717	-4.42	82000	20231019	190.24	249000	-4.42	20240717	104000	128.85	20240130	249000	-4.42	20240717	82000	190.24	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
127	20241010	100650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	234500	-10000	5	-4.09	37043914000	156787	61.08	244500	245000	232000	317500	171500	244500	236237.53	22.47	0	-13519	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	51590	29.49	4.88	12	0.71	7953.00	48076.00	249000	20240717	-5.82	82000	20231019	185.98	249000	-5.82	20240717	104000	125.48	20240130	249000	-5.82	20240717	82000	185.98	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
128	20241010	090652	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	237000	-7500	5	-3.07	9327794000	38956	15.18	244500	245000	235000	317500	171500	244500	239365.53	22.47	0	-5953	250500	247500	243500	240500	236500	249000	242000	1100	73000	5000	180930	500	1	22000000	52140	29.80	4.93	12	0.18	7953.00	48076.00	249000	20240717	-4.82	82000	20231019	189.02	249000	-4.82	20240717	104000	127.88	20240130	249000	-4.82	20240717	82000	189.02	20231019	1.22	N	079550	5000	1100 억		4943415	N	N	543	N	00	N
129	20241008	160646	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	-500	5	-0.20	61912649500	254553	37.08	242000	246500	239500	318500	171500	245000	243216.93	22.56	0	-29290	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53790	30.74	5.09	12	1.16	7953.00	48076.00	249000	20240717	-1.81	82000	20231019	198.17	249000	-1.81	20240717	104000	135.10	20240130	249000	-1.81	20240717	82000	198.17	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	543	N	00	N
130	20241008	150650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	243000	-2000	5	-0.82	57484235000	236407	34.44	242000	246500	239500	318500	171500	245000	243155.46	22.56	0	-26634	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53460	30.55	5.05	12	1.07	7953.00	48076.00	249000	20240717	-2.41	82000	20231019	196.34	249000	-2.41	20240717	104000	133.65	20240130	249000	-2.41	20240717	82000	196.34	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
131	20241008	140648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	-500	5	-0.20	52245280500	214885	31.30	242000	246500	239500	318500	171500	245000	243128.60	22.56	0	-24025	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53790	30.74	5.09	12	0.98	7953.00	48076.00	249000	20240717	-1.81	82000	20231019	198.17	249000	-1.81	20240717	104000	135.10	20240130	249000	-1.81	20240717	82000	198.17	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
132	20241008	130648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241000	-4000	5	-1.63	45367848500	186619	27.19	242000	246500	239500	318500	171500	245000	243100.91	22.56	0	-21601	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53020	30.30	5.01	12	0.85	7953.00	48076.00	249000	20240717	-3.21	82000	20231019	193.90	249000	-3.21	20240717	104000	131.73	20240130	249000	-3.21	20240717	82000	193.90	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
133	20241008	120648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244000	-1000	5	-0.41	37298039000	153162	22.31	242000	246500	239500	318500	171500	245000	243517.13	22.56	0	-13163	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53680	30.68	5.08	12	0.70	7953.00	48076.00	249000	20240717	-2.01	82000	20231019	197.56	249000	-2.01	20240717	104000	134.62	20240130	249000	-2.01	20240717	82000	197.56	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
134	20241008	110647	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	-500	5	-0.20	31709945000	130315	18.98	242000	246500	239500	318500	171500	245000	243328.99	22.56	0	-11908	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53790	30.74	5.09	12	0.59	7953.00	48076.00	249000	20240717	-1.81	82000	20231019	198.17	249000	-1.81	20240717	104000	135.10	20240130	249000	-1.81	20240717	82000	198.17	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
135	20241008	100650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	242500	-2500	5	-1.02	25841150000	106172	15.47	242000	246500	239500	318500	171500	245000	243384.69	22.56	0	-12758	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53350	30.49	5.04	12	0.48	7953.00	48076.00	249000	20240717	-2.61	82000	20231019	195.73	249000	-2.61	20240717	104000	133.17	20240130	249000	-2.61	20240717	82000	195.73	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
136	20241008	090648	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241000	-4000	5	-1.63	8574587500	35180	5.13	242000	246500	240500	318500	171500	245000	243723.25	22.56	0	-7793	262333	253666	239333	230666	216333	258000	235000	1100	73500	5000	181300	500	1	22000000	53020	30.30	5.01	12	0.16	7953.00	48076.00	249000	20240717	-3.21	82000	20231019	193.90	249000	-3.21	20240717	104000	131.73	20240130	249000	-3.21	20240717	82000	193.90	20231019	1.23	N	079550	5000	1100 억		4962254	N	N	5158	N	00	N
137	20241007	160650	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	245000	22000	2	9.87	163411248500	682160	291.83	227500	248000	225000	289500	156500	223000	239543.62	21.99	0	125518	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	53900	30.81	5.10	12	3.10	7953.00	48076.00	249000	20240717	-1.61	82000	20231019	198.78	249000	-1.61	20240717	104000	135.58	20240130	249000	-1.61	20240717	82000	198.78	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	5158	N	00	N
138	20241007	150627	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	246000	23000	2	10.31	155630365500	650425	278.25	227500	248000	225000	289500	156500	223000	239277.39	21.99	0	118399	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	54120	30.93	5.12	12	2.96	7953.00	48076.00	249000	20240717	-1.20	82000	20231019	200.00	249000	-1.20	20240717	104000	136.54	20240130	249000	-1.20	20240717	82000	200.00	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
139	20241007	140654	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241500	18500	2	8.30	139510530000	584384	250.00	227500	248000	225000	289500	156500	223000	238733.61	21.99	0	92143	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	53130	30.37	5.02	12	2.66	7953.00	48076.00	249000	20240717	-3.01	82000	20231019	194.51	249000	-3.01	20240717	104000	132.21	20240130	249000	-3.01	20240717	82000	194.51	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
140	20241007	130628	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	244500	21500	2	9.64	123598832000	518647	221.88	227500	248000	225000	289500	156500	223000	238313.08	21.99	0	87028	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	53790	30.74	5.09	12	2.36	7953.00	48076.00	249000	20240717	-1.81	82000	20231019	198.17	249000	-1.81	20240717	104000	135.10	20240130	249000	-1.81	20240717	82000	198.17	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
141	20241007	120702	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241500	18500	2	8.30	93496415000	395530	169.21	227500	242000	225000	289500	156500	223000	236386.00	21.99	0	66265	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	53130	30.37	5.02	12	1.80	7953.00	48076.00	249000	20240717	-3.01	82000	20231019	194.51	249000	-3.01	20240717	104000	132.21	20240130	249000	-3.01	20240717	82000	194.51	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
142	20241007	110619	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	241000	18000	2	8.07	82337496000	349219	149.39	227500	242000	225000	289500	156500	223000	235779.77	21.99	0	53655	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	53020	30.30	5.01	12	1.59	7953.00	48076.00	249000	20240717	-3.21	82000	20231019	193.90	249000	-3.21	20240717	104000	131.73	20240130	249000	-3.21	20240717	82000	193.90	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
143	20241007	100620	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	238000	15000	2	6.73	54056904500	231262	98.93	227500	238500	225000	289500	156500	223000	233752.11	21.99	0	18555	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	52360	29.93	4.95	12	1.05	7953.00	48076.00	249000	20240717	-4.42	82000	20231019	190.24	249000	-4.42	20240717	104000	128.85	20240130	249000	-4.42	20240717	82000	190.24	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
144	20241007	090653	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	229000	6000	2	2.69	12414074000	54213	23.19	227500	232500	225000	289500	156500	223000	228998.10	21.99	0	-12083	230000	226500	221500	218000	213000	228250	219750	1100	66500	5000	165020	500	1	22000000	50380	28.79	4.76	12	0.25	7953.00	48076.00	249000	20240717	-8.03	82000	20231019	179.27	249000	-8.03	20240717	104000	120.19	20240130	249000	-8.03	20240717	82000	179.27	20231019	1.25	N	079550	5000	1100 억		4838031	N	N	1467	N	00	N
145	20241004	160601	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	223000	4000	2	1.83	51116130500	230934	79.16	219500	225000	216500	284500	153500	219000	221342.36	21.89	0	16491	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	49060	28.04	4.64	12	1.05	7953.00	48076.00	249000	20240717	-10.44	82000	20231019	171.95	249000	-10.44	20240717	104000	114.42	20240130	249000	-10.44	20240717	82000	171.95	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	1467	N	00	N
146	20241004	150608	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	223500	4500	2	2.05	47720672500	215701	73.94	219500	225000	216500	284500	153500	219000	221235.29	21.89	0	12609	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	49170	28.10	4.65	12	0.98	7953.00	48076.00	249000	20240717	-10.24	82000	20231019	172.56	249000	-10.24	20240717	104000	114.90	20240130	249000	-10.24	20240717	82000	172.56	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
147	20241004	140609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	3500	2	1.60	37176119500	168598	57.79	219500	224000	216500	284500	153500	219000	220501.55	21.89	0	279	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	48950	27.98	4.63	12	0.77	7953.00	48076.00	249000	20240717	-10.64	82000	20231019	171.34	249000	-10.64	20240717	104000	113.94	20240130	249000	-10.64	20240717	82000	171.34	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
148	20241004	130606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	222500	3500	2	1.60	29307502500	133332	45.70	219500	222500	216500	284500	153500	219000	219808.47	21.89	0	-5502	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	48950	27.98	4.63	12	0.61	7953.00	48076.00	249000	20240717	-10.64	82000	20231019	171.34	249000	-10.64	20240717	104000	113.94	20240130	249000	-10.64	20240717	82000	171.34	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
149	20241004	120606	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	220000	1000	2	0.46	23067612000	105167	36.05	219500	221000	216500	284500	153500	219000	219342.68	21.89	0	-10920	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	48400	27.66	4.58	12	0.48	7953.00	48076.00	249000	20240717	-11.65	82000	20231019	168.29	249000	-11.65	20240717	104000	111.54	20240130	249000	-11.65	20240717	82000	168.29	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
150	20241004	110602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219000	0	3	0.00	19116655500	87231	29.90	219500	221000	216500	284500	153500	219000	219149.79	21.89	0	-15593	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	48180	27.54	4.56	12	0.40	7953.00	48076.00	249000	20240717	-12.05	82000	20231019	167.07	249000	-12.05	20240717	104000	110.58	20240130	249000	-12.05	20240717	82000	167.07	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
151	20241004	100601	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219500	500	2	0.23	14539115000	66380	22.75	219500	221000	216500	284500	153500	219000	219028.55	21.89	0	-18723	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	48290	27.60	4.57	12	0.30	7953.00	48076.00	249000	20240717	-11.85	82000	20231019	167.68	249000	-11.85	20240717	104000	111.06	20240130	249000	-11.85	20240717	82000	167.68	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
152	20241004	090602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219500	500	2	0.23	3266666500	14915	5.11	219500	220000	218000	284500	153500	219000	219018.87	21.89	0	-6129	229000	224000	220000	215000	211000	226500	217500	1100	65500	5000	162060	500	1	22000000	48290	27.60	4.57	12	0.07	7953.00	48076.00	249000	20240717	-11.85	82000	20231019	167.68	249000	-11.85	20240717	104000	111.06	20240130	249000	-11.85	20240717	82000	167.68	20231019	1.28	N	079550	5000	1100 억		4815640	N	N	13	N	00	N
153	20241002	160559	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219000	8000	2	3.79	63478300000	289472	233.61	218000	225000	216000	274000	148000	211000	219291.05	21.73	0	22666	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	48180	27.54	4.56	12	1.32	7953.00	48076.00	249000	20240717	-12.05	82000	20231019	167.07	249000	-12.05	20240717	104000	110.58	20240130	249000	-12.05	20240717	82000	167.07	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	13	N	00	N
154	20241002	150609	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	7000	2	3.32	59935485000	273283	220.55	218000	225000	216000	274000	148000	211000	219316.55	21.73	0	20713	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	47960	27.41	4.53	12	1.24	7953.00	48076.00	249000	20240717	-12.45	82000	20231019	165.85	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	82000	165.85	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N
155	20241002	140607	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219000	8000	2	3.79	54065069000	246463	198.90	218000	225000	216000	274000	148000	211000	219363.84	21.73	0	23819	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	48180	27.54	4.56	12	1.12	7953.00	48076.00	249000	20240717	-12.05	82000	20231019	167.07	249000	-12.05	20240717	104000	110.58	20240130	249000	-12.05	20240717	82000	167.07	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N
156	20241002	130602	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219500	8500	2	4.03	52301985500	238399	192.40	218000	225000	216000	274000	148000	211000	219388.44	21.73	0	23409	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	48290	27.60	4.57	12	1.08	7953.00	48076.00	249000	20240717	-11.85	82000	20231019	167.68	249000	-11.85	20240717	104000	111.06	20240130	249000	-11.85	20240717	82000	167.68	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N
157	20241002	120558	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	7000	2	3.32	47533278500	216704	174.89	218000	225000	216000	274000	148000	211000	219346.57	21.73	0	13320	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	47960	27.41	4.53	12	0.99	7953.00	48076.00	249000	20240717	-12.45	82000	20231019	165.85	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	82000	165.85	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N
158	20241002	110553	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	218000	7000	2	3.32	44759267500	203965	164.61	218000	225000	216000	274000	148000	211000	219445.82	21.73	0	15387	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	47960	27.41	4.53	12	0.93	7953.00	48076.00	249000	20240717	-12.45	82000	20231019	165.85	249000	-12.45	20240717	104000	109.62	20240130	249000	-12.45	20240717	82000	165.85	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N
159	20241002	100552	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	219500	8500	2	4.03	39040090500	177675	143.39	218000	225000	216000	274000	148000	211000	219727.54	21.73	0	19080	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	48290	27.60	4.57	12	0.81	7953.00	48076.00	249000	20240717	-11.85	82000	20231019	167.68	249000	-11.85	20240717	104000	111.06	20240130	249000	-11.85	20240717	82000	167.68	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N
160	20241002	090550	55	40.00	KOSPI200		기계	N	N	N	Y	40	Y	221000	10000	2	4.74	18535187500	83829	67.65	218000	225000	218000	274000	148000	211000	221107.10	21.73	0	17867	216000	213500	211500	209000	207000	212500	208000	1100	63000	5000	156140	500	1	22000000	48620	27.79	4.60	12	0.38	7953.00	48076.00	249000	20240717	-11.24	82000	20231019	169.51	249000	-11.24	20240717	104000	112.50	20240130	249000	-11.24	20240717	82000	169.51	20231019	1.29	N	079550	5000	1100 억		4781119	N	N	149	N	00	N