KissMeData/100840/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	160750	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20300	-1400	5	-6.45	5289458350	254490	71.04	21700	21700	20150	28200	15200	21700	20783.74	1.74	0	-29895	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1524	10.09	0.57	12	3.39	2011.00	35921.00	32700	20231023	-37.92	17250	20230103	17.68	32700	-37.92	20231023	17250	17.68	20230103	32700	-37.92	20231023	17250	17.68	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
3	20231031	150758	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20350	-1350	5	-6.22	4845940650	232629	64.93	21700	21700	20250	28200	15200	21700	20829.35	1.74	0	-30235	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1528	10.12	0.57	12	3.10	2011.00	35921.00	32700	20231023	-37.77	17250	20230103	17.97	32700	-37.77	20231023	17250	17.97	20230103	32700	-37.77	20231023	17250	17.97	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
4	20231031	140803	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20500	-1200	5	-5.53	4471188400	214305	59.82	21700	21700	20250	28200	15200	21700	20861.74	1.74	0	-19556	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1539	10.19	0.57	12	2.85	2011.00	35921.00	32700	20231023	-37.31	17250	20230103	18.84	32700	-37.31	20231023	17250	18.84	20230103	32700	-37.31	20231023	17250	18.84	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
5	20231031	130757	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20450	-1250	5	-5.76	4136666150	198034	55.28	21700	21700	20250	28200	15200	21700	20886.64	1.74	0	-10229	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1535	10.17	0.57	12	2.64	2011.00	35921.00	32700	20231023	-37.46	17250	20230103	18.55	32700	-37.46	20231023	17250	18.55	20230103	32700	-37.46	20231023	17250	18.55	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
6	20231031	120756	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20450	-1250	5	-5.76	3703553000	176879	49.37	21700	21700	20250	28200	15200	21700	20936.21	1.74	0	-2450	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1535	10.17	0.57	12	2.36	2011.00	35921.00	32700	20231023	-37.46	17250	20230103	18.55	32700	-37.46	20231023	17250	18.55	20230103	32700	-37.46	20231023	17250	18.55	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
7	20231031	110817	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20800	-900	5	-4.15	3277827850	156261	43.62	21700	21700	20250	28200	15200	21700	20974.33	1.74	0	-2094	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1561	10.34	0.58	12	2.08	2011.00	35921.00	32700	20231023	-36.39	17250	20230103	20.58	32700	-36.39	20231023	17250	20.58	20230103	32700	-36.39	20231023	17250	20.58	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
8	20231031	100804	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21050	-650	5	-3.00	1738077650	81892	22.86	21700	21700	20850	28200	15200	21700	21221.14	1.74	0	-3271	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1580	10.47	0.59	12	1.09	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
9	20231031	090803	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-300	5	-1.38	510272450	23688	6.61	21700	21700	21350	28200	15200	21700	21538.02	1.74	0	-9464	23366	22532	21666	20832	19966	22950	21250	38	6500	500	16050	50	1	7506711	1606	10.64	0.60	12	0.32	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	4.43	N	100840	500	37 억		130517	N	N	0	N	00	N
10	20231030	160749	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	600	2	2.84	7709451300	353131	91.57	20900	22500	20800	27400	14800	21100	21833.80	1.41	0	25918	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1629	10.79	0.60	12	4.70	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
11	20231030	150733	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	600	2	2.84	7381338800	338014	87.65	20900	22500	20800	27400	14800	21100	21839.22	1.41	0	22145	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1629	10.79	0.60	12	4.50	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	32700	-33.64	20231023	17250	25.80	20230103	32700	-33.64	20231023	17250	25.80	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
12	20231030	140732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	800	2	3.79	6951993650	318315	82.54	20900	22500	20800	27400	14800	21100	21841.95	1.41	0	21724	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1644	10.89	0.61	12	4.24	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
13	20231030	130734	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21950	850	2	4.03	6488802750	297196	77.07	20900	22500	20800	27400	14800	21100	21835.50	1.41	0	20880	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1648	10.91	0.61	12	3.96	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	32700	-32.87	20231023	17250	27.25	20230103	32700	-32.87	20231023	17250	27.25	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
14	20231030	120728	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	1150	2	5.45	5452390650	250103	64.86	20900	22500	20800	27400	14800	21100	21802.95	1.41	0	17237	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1670	11.06	0.62	12	3.33	2011.00	35921.00	32700	20231023	-31.96	17250	20230103	28.99	32700	-31.96	20231023	17250	28.99	20230103	32700	-31.96	20231023	17250	28.99	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
15	20231030	110730	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	800	2	3.79	3476767500	161206	41.80	20900	22050	20800	27400	14800	21100	21569.69	1.41	0	12060	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1644	10.89	0.61	12	2.15	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	32700	-33.03	20231023	17250	26.96	20230103	32700	-33.03	20231023	17250	26.96	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
16	20231030	100728	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	400	2	1.90	1858590800	87019	22.57	20900	21750	20800	27400	14800	21100	21360.98	1.41	0	4182	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1614	10.69	0.60	12	1.16	2011.00	35921.00	32700	20231023	-34.25	17250	20230103	24.64	32700	-34.25	20231023	17250	24.64	20230103	32700	-34.25	20231023	17250	24.64	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
17	20231030	090724	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21350	250	2	1.18	731486050	34572	8.97	20900	21650	20800	27400	14800	21100	21159.80	1.41	0	60	22600	21850	21050	20300	19500	22225	20675	38	6300	500	15610	50	1	7506711	1603	10.62	0.59	12	0.46	2011.00	35921.00	32700	20231023	-34.71	17250	20230103	23.77	32700	-34.71	20231023	17250	23.77	20230103	32700	-34.71	20231023	17250	23.77	20230103	4.44	N	100840	500	37 억		105870	N	N	0	N	00	N
18	20231027	160656	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	-100	5	-0.47	7861121350	374095	65.27	20850	21800	20250	27550	14850	21200	21013.35	1.43	0	-2298	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1584	10.49	0.59	12	4.98	2011.00	35921.00	32700	20231023	-35.47	17250	20230103	22.32	32700	-35.47	20231023	17250	22.32	20230103	32700	-35.47	20231023	17250	22.32	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
19	20231027	150727	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	200	2	0.94	7226492900	344203	60.05	20850	21800	20250	27550	14850	21200	20994.86	1.43	0	-3017	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1606	10.64	0.60	12	4.59	2011.00	35921.00	32700	20231023	-34.56	17250	20230103	24.06	32700	-34.56	20231023	17250	24.06	20230103	32700	-34.56	20231023	17250	24.06	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
20	20231027	140725	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21150	-50	5	-0.24	5606690550	268803	46.90	20850	21350	20250	27550	14850	21200	20857.99	1.43	0	2596	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1588	10.52	0.59	12	3.58	2011.00	35921.00	32700	20231023	-35.32	17250	20230103	22.61	32700	-35.32	20231023	17250	22.61	20230103	32700	-35.32	20231023	17250	22.61	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
21	20231027	130717	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	-300	5	-1.42	4994147800	239546	41.79	20850	21350	20250	27550	14850	21200	20848.39	1.43	0	3518	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1569	10.39	0.58	12	3.19	2011.00	35921.00	32700	20231023	-36.09	17250	20230103	21.16	32700	-36.09	20231023	17250	21.16	20230103	32700	-36.09	20231023	17250	21.16	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
22	20231027	120729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21200	0	3	0.00	4430164450	212675	37.10	20850	21350	20250	27550	14850	21200	20830.68	1.43	0	82	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1591	10.54	0.59	12	2.83	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
23	20231027	110734	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21000	-200	5	-0.94	3744541950	180259	31.45	20850	21200	20250	27550	14850	21200	20773.12	1.43	0	-2181	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1576	10.44	0.58	12	2.40	2011.00	35921.00	32700	20231023	-35.78	17250	20230103	21.74	32700	-35.78	20231023	17250	21.74	20230103	32700	-35.78	20231023	17250	21.74	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
24	20231027	100725	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20600	-600	5	-2.83	2760202300	133107	23.22	20850	21200	20250	27550	14850	21200	20736.72	1.43	0	1935	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1546	10.24	0.57	12	1.77	2011.00	35921.00	32700	20231023	-37.00	17250	20230103	19.42	32700	-37.00	20231023	17250	19.42	20230103	32700	-37.00	20231023	17250	19.42	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
25	20231027	090723	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21050	-150	5	-0.71	631034000	30079	5.25	20850	21200	20850	27550	14850	21200	20979.22	1.43	0	136	24000	22600	21900	20500	19800	22250	20150	38	6350	500	15680	50	1	7506711	1580	10.47	0.59	12	0.40	2011.00	35921.00	32700	20231023	-35.63	17250	20230103	22.03	32700	-35.63	20231023	17250	22.03	20230103	32700	-35.63	20231023	17250	22.03	20230103	4.25	N	100840	500	37 억		107341	N	N	0	N	00	N
26	20231026	160715	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21200	-2350	5	-9.98	12274532550	552816	89.12	23000	23300	21200	30600	16500	23550	22208.74	1.67	0	-19396	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1591	10.54	0.59	12	7.36	2011.00	35921.00	32700	20231023	-35.17	17250	20230103	22.90	32700	-35.17	20231023	17250	22.90	20230103	32700	-35.17	20231023	17250	22.90	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
27	20231026	150715	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-2000	5	-8.49	11003599600	493195	79.51	23000	23300	21500	30600	16500	23550	22309.58	1.67	0	-27648	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1618	10.72	0.60	12	6.57	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	32700	-34.10	20231023	17250	24.93	20230103	32700	-34.10	20231023	17250	24.93	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
28	20231026	140717	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-1750	5	-7.43	9961329000	445106	71.76	23000	23300	21550	30600	16500	23550	22378.35	1.67	0	-29380	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1636	10.84	0.61	12	5.93	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	32700	-33.33	20231023	17250	26.38	20230103	32700	-33.33	20231023	17250	26.38	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
29	20231026	130715	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-1450	5	-6.16	8906297600	396734	63.96	23000	23300	21950	30600	16500	23550	22447.64	1.67	0	-31007	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1659	10.99	0.62	12	5.29	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	32700	-32.42	20231023	17250	28.12	20230103	32700	-32.42	20231023	17250	28.12	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
30	20231026	120713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-1450	5	-6.16	8332806400	370773	59.77	23000	23300	22000	30600	16500	23550	22472.68	1.67	0	-30151	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1659	10.99	0.62	12	4.94	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	32700	-32.42	20231023	17250	28.12	20230103	32700	-32.42	20231023	17250	28.12	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
31	20231026	110721	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22350	-1200	5	-5.10	7466278300	331744	53.48	23000	23300	22000	30600	16500	23550	22504.55	1.67	0	-25449	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1678	11.11	0.62	12	4.42	2011.00	35921.00	32700	20231023	-31.65	17250	20230103	29.57	32700	-31.65	20231023	17250	29.57	20230103	32700	-31.65	20231023	17250	29.57	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
32	20231026	100719	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-1450	5	-6.16	5776436350	256073	41.28	23000	23300	22050	30600	16500	23550	22555.81	1.67	0	-20770	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1659	10.99	0.62	12	3.41	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	32700	-32.42	20231023	17250	28.12	20230103	32700	-32.42	20231023	17250	28.12	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
33	20231026	090715	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22900	-650	5	-2.76	1389129950	60357	9.73	23000	23300	22800	30600	16500	23550	23010.71	1.67	0	2736	26216	24882	24116	22782	22016	24500	22400	38	7050	500	17420	50	1	7506711	1719	11.39	0.64	12	0.80	2011.00	35921.00	32700	20231023	-29.97	17250	20230103	32.75	32700	-29.97	20231023	17250	32.75	20230103	32700	-29.97	20231023	17250	32.75	20230103	3.15	N	100840	500	37 억		125352	N	N	0	N	00	N
34	20231025	160718	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23550	-1750	5	-6.92	14457786450	592673	20.71	25100	25450	23350	32850	17750	25300	24396.18	1.21	0	33467	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1768	11.71	0.66	12	7.90	2011.00	35921.00	32700	20231023	-27.98	17250	20230103	36.52	32700	-27.98	20231023	17250	36.52	20230103	32700	-27.98	20231023	17250	36.52	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
35	20231025	150718	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23650	-1650	5	-6.52	13348936550	545682	19.07	25100	25450	23350	32850	17750	25300	24461.86	1.21	0	34612	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1775	11.76	0.66	12	7.27	2011.00	35921.00	32700	20231023	-27.68	17250	20230103	37.10	32700	-27.68	20231023	17250	37.10	20230103	32700	-27.68	20231023	17250	37.10	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
36	20231025	140714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23750	-1550	5	-6.13	11560304950	469784	16.42	25100	25450	23600	32850	17750	25300	24606.75	1.21	0	25357	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1783	11.81	0.66	12	6.26	2011.00	35921.00	32700	20231023	-27.37	17250	20230103	37.68	32700	-27.37	20231023	17250	37.68	20230103	32700	-27.37	20231023	17250	37.68	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
37	20231025	130714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23850	-1450	5	-5.73	10666327650	432197	15.11	25100	25450	23600	32850	17750	25300	24678.39	1.21	0	22806	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1790	11.86	0.66	12	5.76	2011.00	35921.00	32700	20231023	-27.06	17250	20230103	38.26	32700	-27.06	20231023	17250	38.26	20230103	32700	-27.06	20231023	17250	38.26	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
38	20231025	120714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	24300	-1000	5	-3.95	8760812000	352684	12.33	25100	25450	24150	32850	17750	25300	24839.56	1.21	0	21126	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1824	12.08	0.68	12	4.70	2011.00	35921.00	32700	20231023	-25.69	17250	20230103	40.87	32700	-25.69	20231023	17250	40.87	20230103	32700	-25.69	20231023	17250	40.87	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
39	20231025	110716	55	40.00	KOSPI		기계	N	N	N	Y	40	N	24350	-950	5	-3.75	7795553600	313120	10.94	25100	25450	24150	32850	17750	25300	24895.54	1.21	0	13231	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1828	12.11	0.68	12	4.17	2011.00	35921.00	32700	20231023	-25.54	17250	20230103	41.16	32700	-25.54	20231023	17250	41.16	20230103	32700	-25.54	20231023	17250	41.16	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
40	20231025	100717	55	40.00	KOSPI		기계	N	N	N	Y	40	N	24750	-550	5	-2.17	5256569750	209701	7.33	25100	25450	24600	32850	17750	25300	25066.26	1.21	0	-3100	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1858	12.31	0.69	12	2.79	2011.00	35921.00	32700	20231023	-24.31	17250	20230103	43.48	32700	-24.31	20231023	17250	43.48	20230103	32700	-24.31	20231023	17250	43.48	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
41	20231025	090712	55	40.00	KOSPI		기계	N	N	N	Y	40	N	24900	-400	5	-1.58	1863589450	74765	2.61	25100	25150	24600	32850	17750	25300	24922.71	1.21	0	-2945	30533	27916	26383	23766	22233	27150	23000	38	7550	500	18720	50	1	7506711	1869	12.38	0.69	12	1.00	2011.00	35921.00	32700	20231023	-23.85	17250	20230103	44.35	32700	-23.85	20231023	17250	44.35	20230103	32700	-23.85	20231023	17250	44.35	20230103	2.25	N	100840	500	37 억		90755	N	N	0	N	00	N
42	20231024	160659	55	40.00	KOSPI		기계	N	N	N	Y	40	N	25300	-1700	5	-6.30	76173840000	2812353	76.97	28150	29000	24850	35100	18900	27000	27087.41	0.99	0	12854	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	1899	12.58	0.70	12	37.46	2011.00	35921.00	32700	20231023	-22.63	17250	20230103	46.67	32700	-22.63	20231023	17250	46.67	20230103	32700	-22.63	20231023	17250	46.67	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
43	20231024	150710	55	40.00	KOSPI		기계	N	N	N	Y	40	N	25200	-1800	5	-6.67	74031436400	2727620	74.65	28150	29000	24850	35100	18900	27000	27141.40	0.99	0	16163	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	1892	12.53	0.70	12	36.34	2011.00	35921.00	32700	20231023	-22.94	17250	20230103	46.09	32700	-22.94	20231023	17250	46.09	20230103	32700	-22.94	20231023	17250	46.09	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
44	20231024	140656	55	40.00	KOSPI		기계	N	N	N	Y	40	N	25350	-1650	5	-6.11	71747320300	2637442	72.18	28150	29000	24850	35100	18900	27000	27203.37	0.99	0	3531	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	1903	12.61	0.71	12	35.13	2011.00	35921.00	32700	20231023	-22.48	17250	20230103	46.96	32700	-22.48	20231023	17250	46.96	20230103	32700	-22.48	20231023	17250	46.96	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
45	20231024	130704	55	40.00	KOSPI		기계	N	N	N	Y	40	N	25400	-1600	5	-5.93	69845027550	2562431	70.13	28150	29000	24850	35100	18900	27000	27257.33	0.99	0	114	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	1907	12.63	0.71	12	34.14	2011.00	35921.00	32700	20231023	-22.32	17250	20230103	47.25	32700	-22.32	20231023	17250	47.25	20230103	32700	-22.32	20231023	17250	47.25	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
46	20231024	120710	55	40.00	KOSPI		기계	N	N	N	Y	40	N	25250	-1750	5	-6.48	66246045950	2421087	66.26	28150	29000	24850	35100	18900	27000	27362.11	0.99	0	-1185	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	1895	12.56	0.70	12	32.25	2011.00	35921.00	32700	20231023	-22.78	17250	20230103	46.38	32700	-22.78	20231023	17250	46.38	20230103	32700	-22.78	20231023	17250	46.38	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
47	20231024	110705	55	40.00	KOSPI		기계	N	N	N	Y	40	N	25200	-1800	5	-6.67	63979057500	2331441	63.80	28150	29000	24850	35100	18900	27000	27441.85	0.99	0	-1765	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	1892	12.53	0.70	12	31.06	2011.00	35921.00	32700	20231023	-22.94	17250	20230103	46.09	32700	-22.94	20231023	17250	46.09	20230103	32700	-22.94	20231023	17250	46.09	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
48	20231024	100658	55	40.00	KOSPI		기계	N	N	N	Y	40	N	28200	1200	2	4.44	35132721000	1268932	34.73	28150	28450	26650	35100	18900	27000	27686.84	0.99	0	3099	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	2117	14.02	0.79	12	16.90	2011.00	35921.00	32700	20231023	-13.76	17250	20230103	63.48	32700	-13.76	20231023	17250	63.48	20230103	32700	-13.76	20231023	17250	63.48	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
49	20231024	090704	55	40.00	KOSPI		기계	N	N	N	Y	40	N	27700	700	2	2.59	12860547800	462452	12.66	28150	28350	27000	35100	18900	27000	27809.48	0.99	0	-150	35433	31216	28483	24266	21533	29850	22900	38	8100	500	19980	50	1	7506711	2079	13.77	0.77	12	6.16	2011.00	35921.00	32700	20231023	-15.29	17250	20230103	60.58	32700	-15.29	20231023	17250	60.58	20230103	32700	-15.29	20231023	17250	60.58	20230103	1.22	N	100840	500	37 억		74548	N	N	0	N	00	N
50	20231023	160654	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	27000	-1600	5	-5.59	95313366500	3304953	72.55	30650	32700	25750	37150	20050	28600	28842.43	1.01	0	-18523	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	2027	13.43	0.75	12	44.03	2011.00	35921.00	32700	20231023	-17.43	17250	20230103	56.52	32700	-17.43	20231023	17250	56.52	20230103	32700	-17.43	20231023	17250	56.52	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
51	20231023	150658	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26750	-1850	5	-6.47	91811614050	3174727	69.70	30650	32700	25750	37150	20050	28600	28919.55	1.01	0	-19280	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	2008	13.30	0.74	12	42.29	2011.00	35921.00	32700	20231023	-18.20	17250	20230103	55.07	32700	-18.20	20231023	17250	55.07	20230103	32700	-18.20	20231023	17250	55.07	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
52	20231023	140657	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26400	-2200	5	-7.69	86750554150	2984828	65.53	30650	32700	25750	37150	20050	28600	29063.86	1.01	0	-19831	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	1982	13.13	0.73	12	39.76	2011.00	35921.00	32700	20231023	-19.27	17250	20230103	53.04	32700	-19.27	20231023	17250	53.04	20230103	32700	-19.27	20231023	17250	53.04	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
53	20231023	130702	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26250	-2350	5	-8.22	85016946300	2919075	64.08	30650	32700	25750	37150	20050	28600	29124.65	1.01	0	-20320	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	1971	13.05	0.73	12	38.89	2011.00	35921.00	32700	20231023	-19.72	17250	20230103	52.17	32700	-19.72	20231023	17250	52.17	20230103	32700	-19.72	20231023	17250	52.17	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
54	20231023	120654	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26400	-2200	5	-7.69	83122990000	2846788	62.50	30650	32700	25750	37150	20050	28600	29198.91	1.01	0	-14494	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	1982	13.13	0.73	12	37.92	2011.00	35921.00	32700	20231023	-19.27	17250	20230103	53.04	32700	-19.27	20231023	17250	53.04	20230103	32700	-19.27	20231023	17250	53.04	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
55	20231023	110653	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26450	-2150	5	-7.52	79883481400	2724649	59.82	30650	32700	25750	37150	20050	28600	29318.86	1.01	0	-9969	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	1986	13.15	0.74	12	36.30	2011.00	35921.00	32700	20231023	-19.11	17250	20230103	53.33	32700	-19.11	20231023	17250	53.33	20230103	32700	-19.11	20231023	17250	53.33	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
56	20231023	100647	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26300	-2300	5	-8.04	73133256650	2467642	54.17	30650	32700	26050	37150	20050	28600	29636.97	1.01	0	-12916	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	1974	13.08	0.73	12	32.87	2011.00	35921.00	32700	20231023	-19.57	17250	20230103	52.46	32700	-19.57	20231023	17250	52.46	20230103	32700	-19.57	20231023	17250	52.46	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
57	20231023	090703	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	31700	3100	2	10.84	30950623700	984823	21.62	30650	32700	30250	37150	20050	28600	31428.11	1.01	0	7012	31833	30216	26983	25366	22133	31025	26175	38	8550	500	21160	50	1	7506711	2380	15.76	0.88	12	13.12	2011.00	35921.00	32700	20231023	-3.06	17250	20230103	83.77	32700	-3.06	20231023	17250	83.77	20230103	32700	-3.06	20231023	17250	83.77	20230103	1.22	N	100840	500	37 억		75851	N	N	0	N	00	N
58	20231020	160652	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28600	6600	1	30.00	126759448300	4550204	2869.85	24500	28600	23750	28600	15400	22000	27855.29	1.74	0	-52853	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2147	14.22	0.80	12	60.62	2011.00	35921.00	28600	20231020	0.00	17250	20230103	65.80	28600	0.00	20231020	17250	65.80	20230103	28600	0.00	20231020	17250	65.80	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
59	20231020	150652	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28600	6600	1	30.00	120431336350	4328058	2729.74	24500	28600	23750	28600	15400	22000	27825.72	1.74	0	-53426	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2147	14.22	0.80	12	57.66	2011.00	35921.00	28600	20231020	0.00	17250	20230103	65.80	28600	0.00	20231020	17250	65.80	20230103	28600	0.00	20231020	17250	65.80	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
60	20231020	140656	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28400	6400	2	29.09	111681283350	4021070	2536.12	24500	28600	23750	28600	15400	22000	27774.02	1.74	0	-51349	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2132	14.12	0.79	12	53.57	2011.00	35921.00	28600	20231020	-0.70	17250	20230103	64.64	28600	-0.70	20231020	17250	64.64	20230103	28600	-0.70	20231020	17250	64.64	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
61	20231020	130637	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28350	6350	2	28.86	106080445650	3821416	2410.20	24500	28600	23750	28600	15400	22000	27759.46	1.74	0	-51171	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2128	14.10	0.79	12	50.91	2011.00	35921.00	28600	20231020	-0.87	17250	20230103	64.35	28600	-0.87	20231020	17250	64.35	20230103	28600	-0.87	20231020	17250	64.35	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
62	20231020	120649	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28150	6150	2	27.95	102423098500	3691897	2328.51	24500	28600	23750	28600	15400	22000	27742.67	1.74	0	-53767	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2113	14.00	0.78	12	49.18	2011.00	35921.00	28600	20231020	-1.57	17250	20230103	63.19	28600	-1.57	20231020	17250	63.19	20230103	28600	-1.57	20231020	17250	63.19	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
63	20231020	110656	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28400	6400	2	29.09	92394112150	3333130	2102.23	24500	28600	23750	28600	15400	22000	27719.92	1.74	0	-35595	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2132	14.12	0.79	12	44.40	2011.00	35921.00	28600	20231020	-0.70	17250	20230103	64.64	28600	-0.70	20231020	17250	64.64	20230103	28600	-0.70	20231020	17250	64.64	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
64	20231020	100647	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	28600	6600	1	30.00	79672513150	2886847	1820.76	24500	28600	23750	28600	15400	22000	27598.45	1.74	0	-26073	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2147	14.22	0.80	12	38.46	2011.00	35921.00	28600	20231020	0.00	17250	20230103	65.80	28600	0.00	20231020	17250	65.80	20230103	28600	0.00	20231020	17250	65.80	20230103	1.24	N	100840	500	37 억		130635	N	N	0	N	00	N
65	20231020	090649	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	26900	4900	2	22.27	6275221800	247645	156.19	24500	26900	23750	28600	15400	22000	25339.59	1.74	0	5466	23066	22532	21566	21032	20066	22800	21300	38	6600	500	16280	50	1	7506711	2019	13.38	0.75	12	3.30	2011.00	35921.00	26900	20231020	0.00	17250	20230103	55.94	26900	0.00	20231020	17250	55.94	20230103	26900	0.00	20231020	17250	55.94	20230103	1.24	N	100840	500	37 억		130635	Y	N	0	N	00	N
66	20231019	160644	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	-200	5	-0.90	2555753000	119653	24.93	21700	22100	20600	28850	15550	22200	21356.69	1.95	0	-16493	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1651	10.94	0.61	12	1.59	2011.00	35921.00	26800	20221123	-17.91	17250	20230103	27.54	24800	-11.29	20230704	17250	27.54	20230103	26800	-17.91	20221123	17250	27.54	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
67	20231019	150642	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	-1100	5	-4.95	1890146650	89083	18.56	21700	22100	20600	28850	15550	22200	21217.82	1.95	0	-10511	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1584	10.49	0.59	12	1.19	2011.00	35921.00	26800	20221123	-21.27	17250	20230103	22.32	24800	-14.92	20230704	17250	22.32	20230103	26800	-21.27	20221123	17250	22.32	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
68	20231019	140649	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20750	-1450	5	-6.53	1711030800	80570	16.79	21700	22100	20600	28850	15550	22200	21236.57	1.95	0	-9563	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1558	10.32	0.58	12	1.07	2011.00	35921.00	26800	20221123	-22.57	17250	20230103	20.29	24800	-16.33	20230704	17250	20.29	20230103	26800	-22.57	20221123	17250	20.29	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
69	20231019	130641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20650	-1550	5	-6.98	1620606550	76197	15.88	21700	22100	20600	28850	15550	22200	21268.64	1.95	0	-8480	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1550	10.27	0.57	12	1.02	2011.00	35921.00	26800	20221123	-22.95	17250	20230103	19.71	24800	-16.73	20230704	17250	19.71	20230103	26800	-22.95	20221123	17250	19.71	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
70	20231019	120646	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20750	-1450	5	-6.53	1524820500	71566	14.91	21700	22100	20750	28850	15550	22200	21306.49	1.95	0	-7680	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1558	10.32	0.58	12	0.95	2011.00	35921.00	26800	20221123	-22.57	17250	20230103	20.29	24800	-16.33	20230704	17250	20.29	20230103	26800	-22.57	20221123	17250	20.29	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
71	20231019	110645	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	-1250	5	-5.63	1348403950	63126	13.15	21700	22100	20850	28850	15550	22200	21360.52	1.95	0	-5823	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1573	10.42	0.58	12	0.84	2011.00	35921.00	26800	20221123	-21.83	17250	20230103	21.45	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	17250	21.45	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
72	20231019	100639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21050	-1150	5	-5.18	1130729650	52734	10.99	21700	22100	20950	28850	15550	22200	21442.14	1.95	0	-3143	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1580	10.47	0.59	12	0.70	2011.00	35921.00	26800	20221123	-21.46	17250	20230103	22.03	24800	-15.12	20230704	17250	22.03	20230103	26800	-21.46	20221123	17250	22.03	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
73	20231019	090647	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-700	5	-3.15	453458150	21089	4.39	21700	22100	21000	28850	15550	22200	21502.12	1.95	0	-144	26500	24350	22400	20250	18300	25425	21325	38	6650	500	16420	50	1	7506711	1614	10.69	0.60	12	0.28	2011.00	35921.00	26800	20221123	-19.78	17250	20230103	24.64	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	17250	24.64	20230103	1.26	N	100840	500	37 억		146314	N	N	0	N	00	N
74	20231018	160649	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	1300	2	6.22	10561412500	466942	6937.19	20750	24550	20450	27150	14650	20900	22620.58	2.38	0	-33755	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1666	11.04	0.62	12	6.22	2011.00	35921.00	26800	20221123	-17.16	17250	20230103	28.70	24800	-10.48	20230704	17250	28.70	20230103	26800	-17.16	20221123	17250	28.70	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
75	20231018	150641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	1000	2	4.78	9436175800	416356	6185.65	20750	24550	20450	27150	14650	20900	22663.72	2.38	0	-32483	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1644	10.89	0.61	12	5.55	2011.00	35921.00	26800	20221123	-18.28	17250	20230103	26.96	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	17250	26.96	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
76	20231018	140634	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20600	-300	5	-1.44	199914200	9673	143.71	20750	21100	20450	27150	14650	20900	20667.24	2.38	0	-1644	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1546	10.24	0.57	12	0.13	2011.00	35921.00	26800	20221123	-23.13	17250	20230103	19.42	24800	-16.94	20230704	17250	19.42	20230103	26800	-23.13	20221123	17250	19.42	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
77	20231018	130631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	-200	5	-0.96	193319550	9353	138.95	20750	21100	20450	27150	14650	20900	20669.26	2.38	0	-1416	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1554	10.29	0.58	12	0.12	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
78	20231018	120644	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	-200	5	-0.96	188716000	9130	135.64	20750	21100	20450	27150	14650	20900	20669.88	2.38	0	-1318	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1554	10.29	0.58	12	0.12	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
79	20231018	110637	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20600	-300	5	-1.44	123609250	5999	89.12	20750	20800	20450	27150	14650	20900	20604.98	2.38	0	-1076	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1546	10.24	0.57	12	0.08	2011.00	35921.00	26800	20221123	-23.13	17250	20230103	19.42	24800	-16.94	20230704	17250	19.42	20230103	26800	-23.13	20221123	17250	19.42	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
80	20231018	100643	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20650	-250	5	-1.20	55092150	2665	39.59	20750	20800	20600	27150	14650	20900	20672.48	2.38	0	-14	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1550	10.27	0.57	12	0.04	2011.00	35921.00	26800	20221123	-22.95	17250	20230103	19.71	24800	-16.73	20230704	17250	19.71	20230103	26800	-22.95	20221123	17250	19.71	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
81	20231018	090635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20800	-100	5	-0.48	10365950	500	7.43	20750	20800	20650	27150	14650	20900	20731.90	2.38	0	22	21300	21100	20850	20650	20400	20975	20525	38	6250	500	15460	50	1	7506711	1561	10.34	0.58	12	0.01	2011.00	35921.00	26800	20221123	-22.39	17250	20230103	20.58	24800	-16.13	20230704	17250	20.58	20230103	26800	-22.39	20221123	17250	20.58	20230103	1.29	N	100840	500	37 억		178899	N	N	0	N	00	N
82	20231017	160638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	200	2	0.97	139732050	6731	65.39	21050	21050	20600	26900	14500	20700	20759.48	2.41	0	-2205	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1569	10.39	0.58	12	0.09	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
83	20231017	150641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	250	2	1.21	131194700	6323	61.42	21050	21050	20600	26900	14500	20700	20748.81	2.41	0	-1968	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1573	10.42	0.58	12	0.08	2011.00	35921.00	26800	20221123	-21.83	17250	20230103	21.45	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	17250	21.45	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
84	20231017	140643	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20800	100	2	0.48	103423600	4992	48.49	21050	21050	20600	26900	14500	20700	20717.87	2.41	0	-1434	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1561	10.34	0.58	12	0.07	2011.00	35921.00	26800	20221123	-22.39	17250	20230103	20.58	24800	-16.13	20230704	17250	20.58	20230103	26800	-22.39	20221123	17250	20.58	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
85	20231017	130637	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	0	3	0.00	83326400	4023	39.08	21050	21050	20600	26900	14500	20700	20712.50	2.41	0	-851	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1554	10.29	0.58	12	0.05	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
86	20231017	120639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	0	3	0.00	76371100	3687	35.82	21050	21050	20600	26900	14500	20700	20713.62	2.41	0	-603	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1554	10.29	0.58	12	0.05	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
87	20231017	110633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	0	3	0.00	68214850	3293	31.99	21050	21050	20600	26900	14500	20700	20715.11	2.41	0	-436	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1554	10.29	0.58	12	0.04	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
88	20231017	100629	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20800	100	2	0.48	36486700	1758	17.08	21050	21050	20600	26900	14500	20700	20754.66	2.41	0	94	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1561	10.34	0.58	12	0.02	2011.00	35921.00	26800	20221123	-22.39	17250	20230103	20.58	24800	-16.13	20230704	17250	20.58	20230103	26800	-22.39	20221123	17250	20.58	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
89	20231017	090635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	150	2	0.72	733550	35	0.34	21050	21050	20850	26900	14500	20700	20958.57	2.41	0	-7	21333	21016	20833	20516	20333	20925	20425	38	6200	500	15310	50	1	7506711	1565	10.37	0.58	12	0.00	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.28	N	100840	500	37 억		180588	N	N	0	N	00	N
90	20231016	160634	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	-150	5	-0.72	213757350	10240	149.36	21050	21150	20650	27100	14600	20850	20874.77	2.43	0	-1477	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1554	10.29	0.58	12	0.14	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
91	20231016	150635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20800	-50	5	-0.24	200736900	9612	140.20	21050	21150	20650	27100	14600	20850	20884.03	2.43	0	-1399	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1561	10.34	0.58	12	0.13	2011.00	35921.00	26800	20221123	-22.39	17250	20230103	20.58	24800	-16.13	20230704	17250	20.58	20230103	26800	-22.39	20221123	17250	20.58	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
92	20231016	140635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	0	3	0.00	183059700	8762	127.80	21050	21150	20650	27100	14600	20850	20892.51	2.43	0	-1518	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.12	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
93	20231016	130631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	0	3	0.00	157602100	7536	109.92	21050	21150	20700	27100	14600	20850	20913.32	2.43	0	-1292	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.10	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
94	20231016	120631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	0	3	0.00	133249250	6367	92.87	21050	21150	20800	27100	14600	20850	20928.24	2.43	0	-978	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.08	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
95	20231016	110628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	0	3	0.00	106977250	5106	74.47	21050	21150	20800	27100	14600	20850	20951.50	2.43	0	-699	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.07	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
96	20231016	100625	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	50	2	0.24	48819850	2332	34.01	21050	21150	20800	27100	14600	20850	20935.16	2.43	0	-65	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1569	10.39	0.58	12	0.03	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
97	20231016	090628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21000	150	2	0.72	23181950	1107	16.15	21050	21050	20800	27100	14600	20850	20942.15	2.43	0	-1	21416	21132	20766	20482	20116	20950	20300	38	6250	500	15420	50	1	7506711	1576	10.44	0.58	12	0.01	2011.00	35921.00	26800	20221123	-21.64	17250	20230103	21.74	24800	-15.32	20230704	17250	21.74	20230103	26800	-21.64	20221123	17250	21.74	20230103	1.27	N	100840	500	37 억		182256	N	N	0	N	00	N
98	20231012	160646	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	0	3	0.00	168353050	8050	71.52	20850	21150	20800	27100	14600	20850	20913.63	2.46	0	-1906	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1565	10.37	0.58	12	0.11	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
99	20231012	150632	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	250	2	1.20	163243800	7805	69.35	20850	21150	20800	27100	14600	20850	20915.29	2.46	0	-1692	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1584	10.49	0.59	12	0.10	2011.00	35921.00	26800	20221123	-21.27	17250	20230103	22.32	24800	-14.92	20230704	17250	22.32	20230103	26800	-21.27	20221123	17250	22.32	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
100	20231012	140631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	50	2	0.24	140742750	6728	59.78	20850	21150	20850	27100	14600	20850	20918.96	2.46	0	-977	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1569	10.39	0.58	12	0.09	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
101	20231012	130631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	100	2	0.48	117546250	5616	49.90	20850	21150	20850	27100	14600	20850	20930.60	2.46	0	-860	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1573	10.42	0.58	12	0.07	2011.00	35921.00	26800	20221123	-21.83	17250	20230103	21.45	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	17250	21.45	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
102	20231012	120639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	50	2	0.24	95036200	4538	40.32	20850	21150	20850	27100	14600	20850	20942.31	2.46	0	-614	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1569	10.39	0.58	12	0.06	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
103	20231012	110639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21000	150	2	0.72	77544200	3702	32.89	20850	21150	20850	27100	14600	20850	20946.57	2.46	0	-664	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1576	10.44	0.58	12	0.05	2011.00	35921.00	26800	20221123	-21.64	17250	20230103	21.74	24800	-15.32	20230704	17250	21.74	20230103	26800	-21.64	20221123	17250	21.74	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
104	20231012	100635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21050	200	2	0.96	48364900	2314	20.56	20850	21050	20850	27100	14600	20850	20900.99	2.46	0	-493	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1580	10.47	0.59	12	0.03	2011.00	35921.00	26800	20221123	-21.46	17250	20230103	22.03	24800	-15.12	20230704	17250	22.03	20230103	26800	-21.46	20221123	17250	22.03	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
105	20231012	090639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	100	2	0.48	3025950	145	1.29	20850	20950	20850	27100	14600	20850	20868.62	2.46	0	-14	21483	21166	20883	20566	20283	21025	20425	38	6250	500	15420	50	1	7506711	1573	10.42	0.58	12	0.00	2011.00	35921.00	26800	20221123	-21.83	17250	20230103	21.45	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	17250	21.45	20230103	1.27	N	100840	500	37 억		184573	N	N	0	N	00	N
106	20231011	160631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	-50	5	-0.24	232648650	11144	55.15	20900	21200	20600	27150	14650	20900	20876.58	2.46	0	-129	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1565	10.37	0.58	12	0.15	2011.00	35921.00	26800	20221123	-22.20	17250	20230103	20.87	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	17250	20.87	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
107	20231011	150633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	-200	5	-0.96	210331050	10064	49.80	20900	21200	20650	27150	14650	20900	20899.35	2.46	0	-585	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1554	10.29	0.58	12	0.13	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
108	20231011	140637	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	0	3	0.00	153783200	7343	36.34	20900	21200	20700	27150	14650	20900	20942.83	2.46	0	-713	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1569	10.39	0.58	12	0.10	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
109	20231011	130627	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	50	2	0.24	149955500	7159	35.43	20900	21200	20700	27150	14650	20900	20946.43	2.46	0	-747	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1573	10.42	0.58	12	0.10	2011.00	35921.00	26800	20221123	-21.83	17250	20230103	21.45	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	17250	21.45	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
110	20231011	120641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	0	3	0.00	128654900	6142	30.40	20900	21200	20700	27150	14650	20900	20946.74	2.46	0	-207	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1569	10.39	0.58	12	0.08	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
111	20231011	110635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20750	-150	5	-0.72	107067550	5105	25.26	20900	21200	20700	27150	14650	20900	20973.08	2.46	0	-407	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1558	10.32	0.58	12	0.07	2011.00	35921.00	26800	20221123	-22.57	17250	20230103	20.29	24800	-16.33	20230704	17250	20.29	20230103	26800	-22.57	20221123	17250	20.29	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
112	20231011	100631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21000	100	2	0.48	76246250	3631	17.97	20900	21200	20900	27150	14650	20900	20998.69	2.46	0	-116	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1576	10.44	0.58	12	0.05	2011.00	35921.00	26800	20221123	-21.64	17250	20230103	21.74	24800	-15.32	20230704	17250	21.74	20230103	26800	-21.64	20221123	17250	21.74	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
113	20231011	090636	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	50	2	0.24	33068900	1576	7.80	20900	21200	20900	27150	14650	20900	20982.80	2.46	0	261	21633	21266	20833	20466	20033	21450	20650	38	6250	500	15460	50	1	7506711	1573	10.42	0.58	12	0.02	2011.00	35921.00	26800	20221123	-21.83	17250	20230103	21.45	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	17250	21.45	20230103	1.27	N	100840	500	37 억		184785	N	N	0	N	00	N
114	20231010	160627	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	550	2	2.70	395455750	19038	143.11	20450	21200	20400	26450	14250	20350	20772.25	2.46	0	15	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1569	10.39	0.58	12	0.25	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
115	20231010	150626	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20600	250	2	1.23	368921750	17757	133.48	20450	21200	20400	26450	14250	20350	20776.85	2.46	0	125	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1546	10.24	0.57	12	0.24	2011.00	35921.00	26800	20221123	-23.13	17250	20230103	19.42	24800	-16.94	20230704	17250	19.42	20230103	26800	-23.13	20221123	17250	19.42	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
116	20231010	140630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20550	200	2	0.98	357672200	17209	129.36	20450	21200	20400	26450	14250	20350	20784.78	2.46	0	257	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1543	10.22	0.57	12	0.23	2011.00	35921.00	26800	20221123	-23.32	17250	20230103	19.13	24800	-17.14	20230704	17250	19.13	20230103	26800	-23.32	20221123	17250	19.13	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
117	20231010	130623	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20650	300	2	1.47	304334150	14616	109.87	20450	21200	20400	26450	14250	20350	20822.96	2.46	0	53	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1550	10.27	0.57	12	0.19	2011.00	35921.00	26800	20221123	-22.95	17250	20230103	19.71	24800	-16.73	20230704	17250	19.71	20230103	26800	-22.95	20221123	17250	19.71	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
118	20231010	120622	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	550	2	2.70	226432500	10880	81.79	20450	21200	20400	26450	14250	20350	20813.09	2.46	0	543	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1569	10.39	0.58	12	0.14	2011.00	35921.00	26800	20221123	-22.01	17250	20230103	21.16	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	17250	21.16	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
119	20231010	110614	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20750	400	2	1.97	88225300	4283	32.20	20450	20800	20400	26450	14250	20350	20600.71	2.46	0	923	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1558	10.32	0.58	12	0.06	2011.00	35921.00	26800	20221123	-22.57	17250	20230103	20.29	24800	-16.33	20230704	17250	20.29	20230103	26800	-22.57	20221123	17250	20.29	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
120	20231010	100618	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20700	350	2	1.72	58914900	2868	21.56	20450	20800	20400	26450	14250	20350	20544.19	2.46	0	1147	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1554	10.29	0.58	12	0.04	2011.00	35921.00	26800	20221123	-22.76	17250	20230103	20.00	24800	-16.53	20230704	17250	20.00	20230103	26800	-22.76	20221123	17250	20.00	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
121	20231010	090613	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20450	100	2	0.49	14762500	723	5.43	20450	20500	20400	26450	14250	20350	20421.36	2.46	0	423	20783	20566	20383	20166	19983	20675	20275	38	6100	500	15050	50	1	7506711	1535	10.17	0.57	12	0.01	2011.00	35921.00	26800	20221123	-23.69	17250	20230103	18.55	24800	-17.54	20230704	17250	18.55	20230103	26800	-23.69	20221123	17250	18.55	20230103	1.29	N	100840	500	37 억		184311	N	N	0	N	00	N
122	20231006	160621	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20350	0	3	0.00	269843650	13262	106.94	20250	20600	20200	26450	14250	20350	20347.13	2.47	0	-4503	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1528	10.12	0.57	12	0.18	2011.00	35921.00	26800	20221123	-24.07	17250	20230103	17.97	24800	-17.94	20230704	17250	17.97	20230103	26800	-24.07	20221123	17250	17.97	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
123	20231006	150610	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20400	50	2	0.25	251188300	12346	99.56	20250	20600	20200	26450	14250	20350	20345.72	2.47	0	-4115	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1531	10.14	0.57	12	0.16	2011.00	35921.00	26800	20221123	-23.88	17250	20230103	18.26	24800	-17.74	20230704	17250	18.26	20230103	26800	-23.88	20221123	17250	18.26	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
124	20231006	140612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20350	0	3	0.00	219323100	10781	86.94	20250	20600	20200	26450	14250	20350	20343.48	2.47	0	-3407	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1528	10.12	0.57	12	0.14	2011.00	35921.00	26800	20221123	-24.07	17250	20230103	17.97	24800	-17.94	20230704	17250	17.97	20230103	26800	-24.07	20221123	17250	17.97	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
125	20231006	130605	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20300	-50	5	-0.25	173691700	8532	68.80	20250	20600	20250	26450	14250	20350	20357.68	2.47	0	-3194	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1524	10.09	0.57	12	0.11	2011.00	35921.00	26800	20221123	-24.25	17250	20230103	17.68	24800	-18.15	20230704	17250	17.68	20230103	26800	-24.25	20221123	17250	17.68	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
126	20231006	120604	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20300	-50	5	-0.25	149828950	7356	59.32	20250	20600	20250	26450	14250	20350	20368.26	2.47	0	-2342	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1524	10.09	0.57	12	0.10	2011.00	35921.00	26800	20221123	-24.25	17250	20230103	17.68	24800	-18.15	20230704	17250	17.68	20230103	26800	-24.25	20221123	17250	17.68	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
127	20231006	110559	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20400	50	2	0.25	102251450	5013	40.42	20250	20600	20250	26450	14250	20350	20397.26	2.47	0	-1251	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1531	10.14	0.57	12	0.07	2011.00	35921.00	26800	20221123	-23.88	17250	20230103	18.26	24800	-17.74	20230704	17250	18.26	20230103	26800	-23.88	20221123	17250	18.26	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
128	20231006	100604	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20450	100	2	0.49	47865700	2346	18.92	20250	20550	20250	26450	14250	20350	20403.11	2.47	0	-72	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1535	10.17	0.57	12	0.03	2011.00	35921.00	26800	20221123	-23.69	17250	20230103	18.55	24800	-17.54	20230704	17250	18.55	20230103	26800	-23.69	20221123	17250	18.55	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N
129	20231006	090600	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20300	-50	5	-0.25	9783150	483	3.89	20250	20350	20250	26450	14250	20350	20254.97	2.47	0	-44	21583	20966	20633	20016	19683	20800	19850	38	6100	500	15050	50	1	7506711	1524	10.09	0.57	12	0.01	2011.00	35921.00	26800	20221123	-24.25	17250	20230103	17.68	24800	-18.15	20230704	17250	17.68	20230103	26800	-24.25	20221123	17250	17.68	20230103	1.29	N	100840	500	37 억		185298	N	N	0	N	00	N