KissMeData/267270/price/prices-20241001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	-100	5	-0.19	4320460700	84265	37.60	51300	51900	50400	67000	36200	51600	51272.22	16.73	-8562	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9427	7.28	0.61	12	0.46	7077.00	83885.00	71000	20240723	-27.46	44100	20231101	16.78	71000	-27.46	20240723	45100	14.19	20240117	71000	-27.46	20240723	44100	16.78	20231101	1.38	N	267270	5000	942 억	3061815	N	N	363	N	N
3	20241031	151210	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	200	2	0.39	3899245400	76097	33.95	51300	51800	50400	67000	36200	51600	51240.39	16.73	-6992	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9482	7.32	0.62	12	0.42	7077.00	83885.00	71000	20240723	-27.04	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	71000	-27.04	20240723	44100	17.46	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
4	20241031	141207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51600	0	3	0.00	3093040900	60487	26.99	51300	51800	50400	67000	36200	51600	51135.51	16.73	-5011	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9446	7.29	0.62	12	0.33	7077.00	83885.00	71000	20240723	-27.32	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	71000	-27.32	20240723	44100	17.01	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
5	20241031	131207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	-100	5	-0.19	2414017000	47343	21.12	51300	51600	50400	67000	36200	51600	50989.74	16.73	-4013	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9427	7.28	0.61	12	0.26	7077.00	83885.00	71000	20240723	-27.46	44100	20231101	16.78	71000	-27.46	20240723	45100	14.19	20240117	71000	-27.46	20240723	44100	16.78	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
6	20241031	121205	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51500	-100	5	-0.19	2211868200	43407	19.37	51300	51600	50400	67000	36200	51600	50956.25	16.73	-3408	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9427	7.28	0.61	12	0.24	7077.00	83885.00	71000	20240723	-27.46	44100	20231101	16.78	71000	-27.46	20240723	45100	14.19	20240117	71000	-27.46	20240723	44100	16.78	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
7	20241031	111203	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	-400	5	-0.78	1630975500	32055	14.30	51300	51400	50400	67000	36200	51600	50880.17	16.73	-1655	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9372	7.23	0.61	12	0.18	7077.00	83885.00	71000	20240723	-27.89	44100	20231101	16.10	71000	-27.89	20240723	45100	13.53	20240117	71000	-27.89	20240723	44100	16.10	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
8	20241031	101205	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	-800	5	-1.55	1069261400	21075	9.40	51300	51400	50400	67000	36200	51600	50735.35	16.73	-3686	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9299	7.18	0.61	12	0.12	7077.00	83885.00	71000	20240723	-28.45	44100	20231101	15.19	71000	-28.45	20240723	45100	12.64	20240117	71000	-28.45	20240723	44100	15.19	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
9	20241031	091203	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50400	-1200	5	-2.33	477172200	9413	4.20	51300	51400	50400	67000	36200	51600	50691.35	16.73	378	55333	53466	51433	49566	47533	54400	50500	942	15400	5000	37150	100	1	18305586	9226	7.12	0.60	12	0.05	7077.00	83885.00	71000	20240723	-29.01	44100	20231101	14.29	71000	-29.01	20240723	45100	11.75	20240117	71000	-29.01	20240723	44100	14.29	20231101	1.38	N	267270	5000	942 억	3061815	N	N	727	N	N
10	20241030	161200	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51600	2050	2	4.14	11574041650	223661	155.45	49700	53300	49400	64400	34700	49550	51748.56	16.49	31629	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9446	7.29	0.62	12	1.22	7077.00	83885.00	71000	20240723	-27.32	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	71000	-27.32	20240723	44100	17.01	20231101	1.41	N	267270	5000	942 억	3019350	N	N	727	N	N
11	20241030	151229	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51700	2150	2	4.34	11304764850	218451	151.83	49700	53300	49400	64400	34700	49550	51749.84	16.49	32347	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9464	7.31	0.62	12	1.19	7077.00	83885.00	71000	20240723	-27.18	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	71000	-27.18	20240723	44100	17.23	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
12	20241030	141203	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	2250	2	4.54	10361734150	200161	139.11	49700	53300	49400	64400	34700	49550	51767.20	16.49	33487	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9482	7.32	0.62	12	1.09	7077.00	83885.00	71000	20240723	-27.04	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	71000	-27.04	20240723	44100	17.46	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
13	20241030	131210	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52400	2850	2	5.75	8785090150	169915	118.09	49700	53300	49400	64400	34700	49550	51703.08	16.49	28795	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9592	7.40	0.62	12	0.93	7077.00	83885.00	71000	20240723	-26.20	44100	20231101	18.82	71000	-26.20	20240723	45100	16.19	20240117	71000	-26.20	20240723	44100	18.82	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
14	20241030	121227	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52200	2650	2	5.35	7793487850	150990	104.94	49700	53300	49400	64400	34700	49550	51616.17	16.49	25426	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9556	7.38	0.62	12	0.82	7077.00	83885.00	71000	20240723	-26.48	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	71000	-26.48	20240723	44100	18.37	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
15	20241030	111206	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52200	2650	2	5.35	6089460150	118342	82.25	49700	53300	49400	64400	34700	49550	51456.75	16.49	21836	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9556	7.38	0.62	12	0.65	7077.00	83885.00	71000	20240723	-26.48	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	71000	-26.48	20240723	44100	18.37	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
16	20241030	101159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50000	450	2	0.91	1268397350	25422	17.67	49700	50300	49400	64400	34700	49550	49893.93	16.49	-5525	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	100	1	18305586	9153	7.07	0.60	12	0.14	7077.00	83885.00	71000	20240723	-29.58	44100	20231101	13.38	71000	-29.58	20240723	45100	10.86	20240117	71000	-29.58	20240723	44100	13.38	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
17	20241030	091207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49750	200	2	0.40	228893900	4616	3.21	49700	49850	49400	64400	34700	49550	49587.21	16.49	-2213	52416	50982	50066	48632	47716	50525	48175	942	14850	5000	35670	50	1	18305586	9107	7.03	0.59	12	0.03	7077.00	83885.00	71000	20240723	-29.93	44100	20231101	12.81	71000	-29.93	20240723	45100	10.31	20240117	71000	-29.93	20240723	44100	12.81	20231101	1.41	N	267270	5000	942 억	3019350	N	N	775	N	N
18	20241029	161122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49550	-850	5	-1.69	7134242450	143173	168.67	50800	51500	49150	65500	35300	50400	49831.03	16.55	-17558	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	50	1	18305586	9070	7.00	0.59	12	0.78	7077.00	83885.00	71000	20240723	-30.21	44100	20231101	12.36	71000	-30.21	20240723	45100	9.87	20240117	71000	-30.21	20240723	44100	12.36	20231101	1.39	N	267270	5000	942 억	3029118	N	N	775	N	N
19	20241029	151140	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	-1050	5	-2.08	6775703850	135928	160.13	50800	51500	49150	65500	35300	50400	49847.74	16.55	-15523	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	50	1	18305586	9034	6.97	0.59	12	0.74	7077.00	83885.00	71000	20240723	-30.49	44100	20231101	11.90	71000	-30.49	20240723	45100	9.42	20240117	71000	-30.49	20240723	44100	11.90	20231101	1.39	N	267270	5000	942 억	3029118	N	N	6150	N	N
20	20241029	141007	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49300	-1100	5	-2.18	5461780400	109321	128.79	50800	51500	49150	65500	35300	50400	49960.94	16.55	-15394	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	50	1	18305586	9025	6.97	0.59	12	0.60	7077.00	83885.00	71000	20240723	-30.56	44100	20231101	11.79	71000	-30.56	20240723	45100	9.31	20240117	71000	-30.56	20240723	44100	11.79	20231101	1.39	N	267270	5000	942 억	3029118	N	N	6150	N	N
21	20241029	131131	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49650	-750	5	-1.49	3958760650	78942	93.00	50800	51500	49600	65500	35300	50400	50147.71	16.55	-11558	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	50	1	18305586	9089	7.02	0.59	12	0.43	7077.00	83885.00	71000	20240723	-30.07	44100	20231101	12.59	71000	-30.07	20240723	45100	10.09	20240117	71000	-30.07	20240723	44100	12.59	20231101	1.39	N	267270	5000	942 억	3029118	N	N	6150	N	N
22	20241029	121131	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50000	-400	5	-0.79	3143561400	62573	73.72	50800	51500	49800	65500	35300	50400	50238.30	16.55	-8298	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	100	1	18305586	9153	7.07	0.60	12	0.34	7077.00	83885.00	71000	20240723	-29.58	44100	20231101	13.38	71000	-29.58	20240723	45100	10.86	20240117	71000	-29.58	20240723	44100	13.38	20231101	1.39	N	267270	5000	942 억	3029118	N	N	6150	N	N
23	20241029	111150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50100	-300	5	-0.60	2592331300	51560	60.74	50800	51500	49800	65500	35300	50400	50277.95	16.55	-5985	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	100	1	18305586	9171	7.08	0.60	12	0.28	7077.00	83885.00	71000	20240723	-29.44	44100	20231101	13.61	71000	-29.44	20240723	45100	11.09	20240117	71000	-29.44	20240723	44100	13.61	20231101	1.39	N	267270	5000	942 억	3029118	N	N	6150	N	N
24	20241029	101128	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49850	-550	5	-1.09	1909777150	37949	44.71	50800	51500	49800	65500	35300	50400	50324.83	16.55	-7748	51833	51116	50383	49666	48933	51475	50025	942	15100	5000	36280	50	1	18305586	9125	7.04	0.59	12	0.21	7077.00	83885.00	71000	20240723	-29.79	44100	20231101	13.04	71000	-29.79	20240723	45100	10.53	20240117	71000	-29.79	20240723	44100	13.04	20231101	1.39	N	267270	5000	942 억	3029118	N	N	6150	N	N
25	20241028	161118	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50400	750	2	1.51	4279699550	84713	52.10	49650	51100	49650	64500	34800	49650	50520.12	16.44	20043	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9226	7.12	0.60	12	0.46	7077.00	83885.00	71000	20240723	-29.01	44100	20231101	14.29	71000	-29.01	20240723	45100	11.75	20240117	71000	-29.01	20240723	44100	14.29	20231101	1.42	N	267270	5000	942 억	3009416	N	N	6150	N	N
26	20241028	151126	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50400	750	2	1.51	4176045050	82656	50.83	49650	51100	49650	64500	34800	49650	50523.19	16.44	20054	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9226	7.12	0.60	12	0.45	7077.00	83885.00	71000	20240723	-29.01	44100	20231101	14.29	71000	-29.01	20240723	45100	11.75	20240117	71000	-29.01	20240723	44100	14.29	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
27	20241028	141128	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	1150	2	2.32	3452472950	68294	42.00	49650	51100	49650	64500	34800	49650	50553.09	16.44	15092	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9299	7.18	0.61	12	0.37	7077.00	83885.00	71000	20240723	-28.45	44100	20231101	15.19	71000	-28.45	20240723	45100	12.64	20240117	71000	-28.45	20240723	44100	15.19	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
28	20241028	131122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50900	1250	2	2.52	3090247750	61172	37.62	49650	51100	49650	64500	34800	49650	50517.36	16.44	14515	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9318	7.19	0.61	12	0.33	7077.00	83885.00	71000	20240723	-28.31	44100	20231101	15.42	71000	-28.31	20240723	45100	12.86	20240117	71000	-28.31	20240723	44100	15.42	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
29	20241028	121124	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	1150	2	2.32	2887824550	57183	35.17	49650	51100	49650	64500	34800	49650	50501.45	16.44	12430	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9299	7.18	0.61	12	0.31	7077.00	83885.00	71000	20240723	-28.45	44100	20231101	15.19	71000	-28.45	20240723	45100	12.64	20240117	71000	-28.45	20240723	44100	15.19	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
30	20241028	110942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50700	1050	2	2.11	2428483750	48148	29.61	49650	51100	49650	64500	34800	49650	50437.89	16.44	11002	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9281	7.16	0.60	12	0.26	7077.00	83885.00	71000	20240723	-28.59	44100	20231101	14.97	71000	-28.59	20240723	45100	12.42	20240117	71000	-28.59	20240723	44100	14.97	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
31	20241028	101110	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50800	1150	2	2.32	1631505050	32294	19.86	49650	51100	49650	64500	34800	49650	50520.38	16.44	6479	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9299	7.18	0.61	12	0.18	7077.00	83885.00	71000	20240723	-28.45	44100	20231101	15.19	71000	-28.45	20240723	45100	12.64	20240117	71000	-28.45	20240723	44100	15.19	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
32	20241028	091119	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50200	550	2	1.11	430822650	8637	5.31	49650	50300	49650	64500	34800	49650	49881.05	16.44	-819	53316	51482	50466	48632	47616	50975	48125	942	14850	5000	35740	100	1	18305586	9189	7.09	0.60	12	0.05	7077.00	83885.00	71000	20240723	-29.30	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	71000	-29.30	20240723	44100	13.83	20231101	1.42	N	267270	5000	942 억	3009416	N	N	8290	N	N
33	20241025	161121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49650	-2450	5	-4.70	8103264150	161271	139.46	51600	52300	49450	67700	36500	52100	50248.02	16.56	-21329	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	50	1	18305586	9089	7.02	0.59	12	0.88	7077.00	83885.00	71000	20240723	-30.07	44100	20231101	12.59	71000	-30.07	20240723	45100	10.09	20240117	71000	-30.07	20240723	44100	12.59	20231101	1.47	N	267270	5000	942 억	3030618	N	N	8290	N	N
34	20241025	151125	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49700	-2400	5	-4.61	7621688600	151582	131.08	51600	52300	49450	67700	36500	52100	50280.96	16.56	-19659	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	50	1	18305586	9098	7.02	0.59	12	0.83	7077.00	83885.00	71000	20240723	-30.00	44100	20231101	12.70	71000	-30.00	20240723	45100	10.20	20240117	71000	-30.00	20240723	44100	12.70	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
35	20241025	141122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49950	-2150	5	-4.13	5751180050	113912	98.51	51600	52300	49950	67700	36500	52100	50487.92	16.56	-19531	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	50	1	18305586	9144	7.06	0.60	12	0.62	7077.00	83885.00	71000	20240723	-29.65	44100	20231101	13.27	71000	-29.65	20240723	45100	10.75	20240117	71000	-29.65	20240723	44100	13.27	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
36	20241025	131123	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50200	-1900	5	-3.65	4220960100	83346	72.07	51600	52300	50100	67700	36500	52100	50643.82	16.56	-17065	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	100	1	18305586	9189	7.09	0.60	12	0.46	7077.00	83885.00	71000	20240723	-29.30	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	71000	-29.30	20240723	44100	13.83	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
37	20241025	121127	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50500	-1600	5	-3.07	3139316000	61823	53.46	51600	52300	50100	67700	36500	52100	50779.10	16.56	-16284	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	100	1	18305586	9244	7.14	0.60	12	0.34	7077.00	83885.00	71000	20240723	-28.87	44100	20231101	14.51	71000	-28.87	20240723	45100	11.97	20240117	71000	-28.87	20240723	44100	14.51	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
38	20241025	111121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50200	-1900	5	-3.65	2646611200	52054	45.01	51600	52300	50100	67700	36500	52100	50843.57	16.56	-14536	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	100	1	18305586	9189	7.09	0.60	12	0.28	7077.00	83885.00	71000	20240723	-29.30	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	71000	-29.30	20240723	44100	13.83	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
39	20241025	101120	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	-1000	5	-1.92	991435900	19266	16.66	51600	52300	51000	67700	36500	52100	51460.39	16.56	-5921	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	100	1	18305586	9354	7.22	0.61	12	0.11	7077.00	83885.00	71000	20240723	-28.03	44100	20231101	15.87	71000	-28.03	20240723	45100	13.30	20240117	71000	-28.03	20240723	44100	15.87	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
40	20241025	091125	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	-300	5	-0.58	148816700	2868	2.48	51600	52300	51600	67700	36500	52100	51888.67	16.56	-608	54433	53266	52033	50866	49633	52650	50250	942	15600	5000	37510	100	1	18305586	9482	7.32	0.62	12	0.02	7077.00	83885.00	71000	20240723	-27.04	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	71000	-27.04	20240723	44100	17.46	20231101	1.47	N	267270	5000	942 억	3030618	N	N	218	N	N
41	20241024	161100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52100	-1300	5	-2.43	5980413400	115422	101.01	53100	53200	50800	69400	37400	53400	51813.06	16.61	-10655	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9537	7.36	0.62	12	0.63	7077.00	83885.00	71000	20240723	-26.62	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	71000	-26.62	20240723	44100	18.14	20231101	1.49	N	267270	5000	942 억	3040683	N	N	218	N	N
42	20241024	151112	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52300	-1100	5	-2.06	5653074200	109141	95.51	53100	53200	50800	69400	37400	53400	51796.06	16.61	-11544	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9574	7.39	0.62	12	0.60	7077.00	83885.00	71000	20240723	-26.34	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	71000	-26.34	20240723	44100	18.59	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
43	20241024	141057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52300	-1100	5	-2.06	5254604900	101518	88.84	53100	53200	50800	69400	37400	53400	51760.33	16.61	-10433	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9574	7.39	0.62	12	0.55	7077.00	83885.00	71000	20240723	-26.34	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	71000	-26.34	20240723	44100	18.59	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
44	20241024	131109	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52700	-700	5	-1.31	4816573400	93175	81.54	53100	53200	50800	69400	37400	53400	51693.84	16.61	-7612	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9647	7.45	0.63	12	0.51	7077.00	83885.00	71000	20240723	-25.77	44100	20231101	19.50	71000	-25.77	20240723	45100	16.85	20240117	71000	-25.77	20240723	44100	19.50	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
45	20241024	121105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52300	-1100	5	-2.06	4350154200	84271	73.75	53100	53200	50800	69400	37400	53400	51621.01	16.61	-8265	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9574	7.39	0.62	12	0.46	7077.00	83885.00	71000	20240723	-26.34	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	71000	-26.34	20240723	44100	18.59	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
46	20241024	111102	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	-1400	5	-2.62	3993924700	77449	67.78	53100	53200	50800	69400	37400	53400	51568.45	16.61	-8368	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9519	7.35	0.62	12	0.42	7077.00	83885.00	71000	20240723	-26.76	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	71000	-26.76	20240723	44100	17.91	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
47	20241024	101009	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51700	-1700	5	-3.18	3387449000	65731	57.52	53100	53200	50800	69400	37400	53400	51535.03	16.61	-12909	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9464	7.31	0.62	12	0.36	7077.00	83885.00	71000	20240723	-27.18	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	71000	-27.18	20240723	44100	17.23	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
48	20241024	091136	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-2100	5	-3.93	1558900400	29992	26.25	53100	53200	50900	69400	37400	53400	51977.21	16.61	-2570	56400	54900	53900	52400	51400	54400	51900	942	16000	5000	38440	100	1	18305586	9391	7.25	0.61	12	0.16	7077.00	83885.00	71000	20240723	-27.75	44100	20231101	16.33	71000	-27.75	20240723	45100	13.75	20240117	71000	-27.75	20240723	44100	16.33	20231101	1.49	N	267270	5000	942 억	3040683	N	N	13	N	N
49	20241023	161108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53400	-700	5	-1.29	6133532200	112812	150.89	54100	55400	52900	70300	37900	54100	54373.46	16.52	17861	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	9775	7.55	0.64	12	0.62	7077.00	83885.00	71000	20240723	-24.79	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	71000	-24.79	20240723	44100	21.09	20231101	1.51	N	267270	5000	942 억	3023842	N	N	13	N	N
50	20241023	151130	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53400	-700	5	-1.29	5842151500	107356	143.60	54100	55400	52900	70300	37900	54100	54418.49	16.52	16429	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	9775	7.55	0.64	12	0.59	7077.00	83885.00	71000	20240723	-24.79	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	71000	-24.79	20240723	44100	21.09	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
51	20241023	141138	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55200	1100	2	2.03	3795158300	69250	92.63	54100	55400	53800	70300	37900	54100	54803.73	16.52	12245	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	10105	7.80	0.66	12	0.38	7077.00	83885.00	71000	20240723	-22.25	44100	20231101	25.17	71000	-22.25	20240723	45100	22.39	20240117	71000	-22.25	20240723	44100	25.17	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
52	20241023	131118	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55000	900	2	1.66	3247376500	59285	79.30	54100	55400	53800	70300	37900	54100	54775.69	16.52	14455	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	10068	7.77	0.66	12	0.32	7077.00	83885.00	71000	20240723	-22.54	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	71000	-22.54	20240723	44100	24.72	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
53	20241023	121113	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	1300	2	2.40	2664817500	48743	65.20	54100	55400	53800	70300	37900	54100	54670.77	16.52	13867	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	10141	7.83	0.66	12	0.27	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
54	20241023	111107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54900	800	2	1.48	1896045400	34789	46.53	54100	55100	53800	70300	37900	54100	54501.29	16.52	8039	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	10050	7.76	0.65	12	0.19	7077.00	83885.00	71000	20240723	-22.68	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	71000	-22.68	20240723	44100	24.49	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
55	20241023	101111	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54700	600	2	1.11	1367680100	25094	33.56	54100	55100	53800	70300	37900	54100	54502.28	16.52	5391	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	10013	7.73	0.65	12	0.14	7077.00	83885.00	71000	20240723	-22.96	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	71000	-22.96	20240723	44100	24.04	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
56	20241023	091112	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54900	800	2	1.48	516262800	9434	12.62	54100	55100	54000	70300	37900	54100	54723.64	16.52	3565	55166	54632	53766	53232	52366	54900	53500	942	16200	5000	38950	100	1	18305586	10050	7.76	0.65	12	0.05	7077.00	83885.00	71000	20240723	-22.68	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	71000	-22.68	20240723	44100	24.49	20231101	1.51	N	267270	5000	942 억	3023842	N	N	318	N	N
57	20241022	161058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54100	100	2	0.19	3993565100	74493	76.22	53500	54300	52900	70200	37800	54000	53608.21	16.42	7692	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9903	7.64	0.64	12	0.41	7077.00	83885.00	71000	20240723	-23.80	44100	20231101	22.68	71000	-23.80	20240723	45100	19.96	20240117	71000	-23.80	20240723	44100	22.68	20231101	1.48	N	267270	5000	942 억	3006270	N	N	318	N	N
58	20241022	151112	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53900	-100	5	-0.19	3653474800	68204	69.79	53500	54300	52900	70200	37800	54000	53566.87	16.42	7341	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9867	7.62	0.64	12	0.37	7077.00	83885.00	71000	20240723	-24.08	44100	20231101	22.22	71000	-24.08	20240723	45100	19.51	20240117	71000	-24.08	20240723	44100	22.22	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
59	20241022	141111	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54000	0	3	0.00	2990370600	55932	57.23	53500	54300	52900	70200	37800	54000	53464.40	16.42	8926	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9885	7.63	0.64	12	0.31	7077.00	83885.00	71000	20240723	-23.94	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	71000	-23.94	20240723	44100	22.45	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
60	20241022	131112	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53500	-500	5	-0.93	2421597100	45387	46.44	53500	53900	52900	70200	37800	54000	53354.42	16.42	5970	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9793	7.56	0.64	12	0.25	7077.00	83885.00	71000	20240723	-24.65	44100	20231101	21.32	71000	-24.65	20240723	45100	18.63	20240117	71000	-24.65	20240723	44100	21.32	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
61	20241022	121108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53700	-300	5	-0.56	2079432500	39012	39.92	53500	53900	52900	70200	37800	54000	53302.38	16.42	6257	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9830	7.59	0.64	12	0.21	7077.00	83885.00	71000	20240723	-24.37	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	71000	-24.37	20240723	44100	21.77	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
62	20241022	111104	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53700	-300	5	-0.56	1869450300	35100	35.92	53500	53900	52900	70200	37800	54000	53260.69	16.42	6857	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9830	7.59	0.64	12	0.19	7077.00	83885.00	71000	20240723	-24.37	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	71000	-24.37	20240723	44100	21.77	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
63	20241022	101107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53100	-900	5	-1.67	1293342400	24262	24.83	53500	53900	52900	70200	37800	54000	53307.33	16.42	2098	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9720	7.50	0.63	12	0.13	7077.00	83885.00	71000	20240723	-25.21	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	71000	-25.21	20240723	44100	20.41	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
64	20241022	091106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53200	-800	5	-1.48	330848400	6209	6.35	53500	53800	53100	70200	37800	54000	53285.30	16.42	559	56400	55200	54100	52900	51800	54650	52350	942	16200	5000	38880	100	1	18305586	9739	7.52	0.63	12	0.03	7077.00	83885.00	71000	20240723	-25.07	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	71000	-25.07	20240723	44100	20.63	20231101	1.48	N	267270	5000	942 억	3006270	N	N	91	N	N
65	20241021	161054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54000	-1700	5	-3.05	5259204100	97305	113.37	55300	55300	53000	72400	39000	55700	54048.65	16.51	-10925	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9885	7.63	0.64	12	0.53	7077.00	83885.00	71000	20240723	-23.94	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	71000	-23.94	20240723	44100	22.45	20231101	1.51	N	267270	5000	942 억	3021992	N	N	91	N	N
66	20241021	151101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54100	-1600	5	-2.87	5012330000	92737	108.04	55300	55300	53000	72400	39000	55700	54048.80	16.51	-10750	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9903	7.64	0.64	12	0.51	7077.00	83885.00	71000	20240723	-23.80	44100	20231101	22.68	71000	-23.80	20240723	45100	19.96	20240117	71000	-23.80	20240723	44100	22.68	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
67	20241021	141105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53400	-2300	5	-4.13	3586596200	66080	76.99	55300	55300	53400	72400	39000	55700	54276.49	16.51	-13886	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9775	7.55	0.64	12	0.36	7077.00	83885.00	71000	20240723	-24.79	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	71000	-24.79	20240723	44100	21.09	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
68	20241021	131101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1300	5	-2.33	2278112800	41828	48.73	55300	55300	54100	72400	39000	55700	54463.71	16.51	-10661	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9958	7.69	0.65	12	0.23	7077.00	83885.00	71000	20240723	-23.38	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
69	20241021	121101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54500	-1200	5	-2.15	1975073900	36256	42.24	55300	55300	54100	72400	39000	55700	54475.65	16.51	-9458	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9977	7.70	0.65	12	0.20	7077.00	83885.00	71000	20240723	-23.24	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	71000	-23.24	20240723	44100	23.58	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
70	20241021	111055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54300	-1400	5	-2.51	1746507700	32065	37.36	55300	55300	54100	72400	39000	55700	54467.57	16.51	-8514	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9940	7.67	0.65	12	0.18	7077.00	83885.00	71000	20240723	-23.52	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	71000	-23.52	20240723	44100	23.13	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
71	20241021	101100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54300	-1400	5	-2.51	1244258100	22820	26.59	55300	55300	54100	72400	39000	55700	54524.69	16.51	-6985	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9940	7.67	0.65	12	0.12	7077.00	83885.00	71000	20240723	-23.52	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	71000	-23.52	20240723	44100	23.13	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
72	20241021	091057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1300	5	-2.33	410825900	7496	8.73	55300	55300	54200	72400	39000	55700	54805.54	16.51	-3085	56966	56332	55166	54532	53366	56650	54850	942	16700	5000	40100	100	1	18305586	9958	7.69	0.65	12	0.04	7077.00	83885.00	71000	20240723	-23.38	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.51	N	267270	5000	942 억	3021992	N	N	5	N	N
73	20241018	161056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55700	600	2	1.09	4684827900	85089	67.10	55300	55800	54000	71600	38600	55100	55057.30	16.54	-4828	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10196	7.87	0.66	12	0.46	7077.00	83885.00	71000	20240723	-21.55	44100	20231101	26.30	71000	-21.55	20240723	45100	23.50	20240117	71000	-21.55	20240723	44100	26.30	20231101	1.52	N	267270	5000	942 억	3027456	N	N	5	N	N
74	20241018	151123	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55700	600	2	1.09	4330607300	78727	62.09	55300	55800	54000	71600	38600	55100	55007.90	16.54	-4135	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10196	7.87	0.66	12	0.43	7077.00	83885.00	71000	20240723	-21.55	44100	20231101	26.30	71000	-21.55	20240723	45100	23.50	20240117	71000	-21.55	20240723	44100	26.30	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
75	20241018	141122	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54900	-200	5	-0.36	3261884500	59439	46.88	55300	55700	54000	71600	38600	55100	54877.84	16.54	-4349	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10050	7.76	0.65	12	0.32	7077.00	83885.00	71000	20240723	-22.68	44100	20231101	24.49	71000	-22.68	20240723	45100	21.73	20240117	71000	-22.68	20240723	44100	24.49	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
76	20241018	131108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54700	-400	5	-0.73	2372591500	43111	34.00	55300	55700	54600	71600	38600	55100	55034.48	16.54	-4395	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10013	7.73	0.65	12	0.24	7077.00	83885.00	71000	20240723	-22.96	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	71000	-22.96	20240723	44100	24.04	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
77	20241018	121121	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55000	-100	5	-0.18	1895234300	34410	27.14	55300	55700	54600	71600	38600	55100	55078.01	16.54	-3960	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10068	7.77	0.66	12	0.19	7077.00	83885.00	71000	20240723	-22.54	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	71000	-22.54	20240723	44100	24.72	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
78	20241018	111116	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55300	200	2	0.36	1551299400	28175	22.22	55300	55700	54600	71600	38600	55100	55059.43	16.54	-3996	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10123	7.81	0.66	12	0.15	7077.00	83885.00	71000	20240723	-22.11	44100	20231101	25.40	71000	-22.11	20240723	45100	22.62	20240117	71000	-22.11	20240723	44100	25.40	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
79	20241018	101103	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55000	-100	5	-0.18	1048084500	19024	15.00	55300	55700	54600	71600	38600	55100	55092.75	16.54	-2978	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10068	7.77	0.66	12	0.10	7077.00	83885.00	71000	20240723	-22.54	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	71000	-22.54	20240723	44100	24.72	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
80	20241018	091102	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	300	2	0.54	208074000	3747	2.95	55300	55700	55300	71600	38600	55100	55531.05	16.54	-1233	57100	56100	55200	54200	53300	56600	54700	942	16500	5000	39670	100	1	18305586	10141	7.83	0.66	12	0.02	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.52	N	267270	5000	942 억	3027456	N	N	38	N	N
81	20241017	161100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55100	100	2	0.18	7010898500	126453	124.98	54700	56200	54300	71500	38500	55000	55446.87	16.50	-1580	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10086	7.79	0.66	12	0.69	7077.00	83885.00	71000	20240723	-22.39	44100	20231101	24.94	71000	-22.39	20240723	45100	22.17	20240117	71000	-22.39	20240723	44100	24.94	20231101	1.55	N	267270	5000	942 억	3020972	N	N	38	N	N
82	20241017	151103	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	6474433800	116727	115.37	54700	56200	54300	71500	38500	55000	55466.67	16.50	1821	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10141	7.83	0.66	12	0.64	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
83	20241017	141106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	5852585400	105501	104.28	54700	56200	54300	71500	38500	55000	55474.45	16.50	2826	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10141	7.83	0.66	12	0.58	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
84	20241017	131101	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55300	300	2	0.55	5361088500	96610	95.49	54700	56200	54300	71500	38500	55000	55492.33	16.50	4596	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10123	7.81	0.66	12	0.53	7077.00	83885.00	71000	20240723	-22.11	44100	20231101	25.40	71000	-22.11	20240723	45100	22.62	20240117	71000	-22.11	20240723	44100	25.40	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
85	20241017	121107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55500	500	2	0.91	4731037200	85215	84.23	54700	56200	54300	71500	38500	55000	55519.15	16.50	5965	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10160	7.84	0.66	12	0.47	7077.00	83885.00	71000	20240723	-21.83	44100	20231101	25.85	71000	-21.83	20240723	45100	23.06	20240117	71000	-21.83	20240723	44100	25.85	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
86	20241017	111105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55700	700	2	1.27	4201713900	75692	74.81	54700	56200	54300	71500	38500	55000	55511.02	16.50	7880	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10196	7.87	0.66	12	0.41	7077.00	83885.00	71000	20240723	-21.55	44100	20231101	26.30	71000	-21.55	20240723	45100	23.50	20240117	71000	-21.55	20240723	44100	26.30	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
87	20241017	101102	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	400	2	0.73	3016685600	54411	53.78	54700	56200	54300	71500	38500	55000	55442.99	16.50	6224	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	10141	7.83	0.66	12	0.30	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
88	20241017	091055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	-600	5	-1.09	337472000	6177	6.11	54700	54800	54400	71500	38500	55000	54630.53	16.50	-1465	56733	55866	55033	54166	53333	55450	53750	942	16500	5000	39600	100	1	18305586	9958	7.69	0.65	12	0.03	7077.00	83885.00	71000	20240723	-23.38	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.55	N	267270	5000	942 억	3020972	N	N	93	N	N
89	20241016	161050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55000	-900	5	-1.61	5524659300	100856	58.66	55300	55900	54200	72600	39200	55900	54777.58	16.62	-18369	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	10068	7.77	0.66	12	0.55	7077.00	83885.00	71000	20240723	-22.54	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	71000	-22.54	20240723	44100	24.72	20231101	1.58	N	267270	5000	942 억	3042039	N	N	93	N	N
90	20241016	151056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1500	5	-2.68	4842378700	88396	51.42	55300	55900	54200	72600	39200	55900	54780.52	16.62	-19517	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	9958	7.69	0.65	12	0.48	7077.00	83885.00	71000	20240723	-23.38	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
91	20241016	141058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54500	-1400	5	-2.50	4072053800	74243	43.18	55300	55900	54200	72600	39200	55900	54847.65	16.62	-15370	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	9977	7.70	0.65	12	0.41	7077.00	83885.00	71000	20240723	-23.24	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	71000	-23.24	20240723	44100	23.58	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
92	20241016	131052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54700	-1200	5	-2.15	3352447700	61124	35.55	55300	55900	54200	72600	39200	55900	54846.67	16.62	-11554	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	10013	7.73	0.65	12	0.33	7077.00	83885.00	71000	20240723	-22.96	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	71000	-22.96	20240723	44100	24.04	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
93	20241016	121052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54500	-1400	5	-2.50	2717987500	49479	28.78	55300	55900	54200	72600	39200	55900	54932.14	16.62	-8160	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	9977	7.70	0.65	12	0.27	7077.00	83885.00	71000	20240723	-23.24	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	71000	-23.24	20240723	44100	23.58	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
94	20241016	111050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	-1500	5	-2.68	2406617700	43769	25.46	55300	55900	54200	72600	39200	55900	54984.53	16.62	-7878	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	9958	7.69	0.65	12	0.24	7077.00	83885.00	71000	20240723	-23.38	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
95	20241016	101050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55000	-900	5	-1.61	1262599000	22819	13.27	55300	55900	54700	72600	39200	55900	55331.04	16.62	-4344	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	10068	7.77	0.66	12	0.12	7077.00	83885.00	71000	20240723	-22.54	44100	20231101	24.72	71000	-22.54	20240723	45100	21.95	20240117	71000	-22.54	20240723	44100	24.72	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
96	20241016	091053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	-500	5	-0.89	319983600	5813	3.38	55300	55400	54700	72600	39200	55900	55046.21	16.62	-38	58166	57032	54966	53832	51766	57600	54400	942	16700	5000	40240	100	1	18305586	10141	7.83	0.66	12	0.03	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.58	N	267270	5000	942 억	3042039	N	N	67	N	N
97	20241015	161046	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55900	1300	2	2.38	9355148700	170689	164.82	54900	56100	52900	70900	38300	54600	54807.76	16.47	28429	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	10233	7.90	0.67	12	0.93	7077.00	83885.00	71000	20240723	-21.27	44100	20231101	26.76	71000	-21.27	20240723	45100	23.95	20240117	71000	-21.27	20240723	44100	26.76	20231101	1.58	N	267270	5000	942 억	3015795	N	N	67	N	N
98	20241015	151054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55900	1300	2	2.38	8725653200	159438	153.96	54900	56100	52900	70900	38300	54600	54727.64	16.47	26823	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	10233	7.90	0.67	12	0.87	7077.00	83885.00	71000	20240723	-21.27	44100	20231101	26.76	71000	-21.27	20240723	45100	23.95	20240117	71000	-21.27	20240723	44100	26.76	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
99	20241015	141054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55400	800	2	1.47	6069739700	111849	108.01	54900	55400	52900	70900	38300	54600	54266.98	16.47	18823	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	10141	7.83	0.66	12	0.61	7077.00	83885.00	71000	20240723	-21.97	44100	20231101	25.62	71000	-21.97	20240723	45100	22.84	20240117	71000	-21.97	20240723	44100	25.62	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
100	20241015	131051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54700	100	2	0.18	4790873300	88666	85.62	54900	55100	52900	70900	38300	54600	54032.19	16.47	7029	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	10013	7.73	0.65	12	0.48	7077.00	83885.00	71000	20240723	-22.96	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	71000	-22.96	20240723	44100	24.04	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
101	20241015	121053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54700	100	2	0.18	3587877000	66739	64.45	54900	54900	52900	70900	38300	54600	53758.60	16.47	2042	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	10013	7.73	0.65	12	0.36	7077.00	83885.00	71000	20240723	-22.96	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	71000	-22.96	20240723	44100	24.04	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
102	20241015	111059	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53900	-700	5	-1.28	2566255700	47996	46.35	54900	54900	52900	70900	38300	54600	53465.82	16.47	-3865	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	9867	7.62	0.64	12	0.26	7077.00	83885.00	71000	20240723	-24.08	44100	20231101	22.22	71000	-24.08	20240723	45100	19.51	20240117	71000	-24.08	20240723	44100	22.22	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
103	20241015	101056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53200	-1400	5	-2.56	2015691100	37676	36.38	54900	54900	52900	70900	38300	54600	53497.83	16.47	-6028	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	9739	7.52	0.63	12	0.21	7077.00	83885.00	71000	20240723	-25.07	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	71000	-25.07	20240723	44100	20.63	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
104	20241015	091050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53900	-700	5	-1.28	457629300	8454	8.16	54900	54900	53800	70900	38300	54600	54126.25	16.47	-781	55800	55200	54600	54000	53400	55500	54300	942	16300	5000	39310	100	1	18305586	9867	7.62	0.64	12	0.05	7077.00	83885.00	71000	20240723	-24.08	44100	20231101	22.22	71000	-24.08	20240723	45100	19.51	20240117	71000	-24.08	20240723	44100	22.22	20231101	1.58	N	267270	5000	942 억	3015795	N	N	52	N	N
105	20241014	161025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54600	500	2	0.92	5633813400	103210	100.73	54500	55200	54000	70300	37900	54100	54588.05	16.37	17283	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9995	7.72	0.65	12	0.56	7077.00	83885.00	72700	20231004	-24.90	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	71000	-23.10	20240723	44100	23.81	20231101	1.62	N	267270	5000	942 억	2996865	N	N	52	N	N
106	20241014	151039	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54600	500	2	0.92	5335913700	97754	95.41	54500	55200	54000	70300	37900	54100	54587.43	16.37	16123	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9995	7.72	0.65	12	0.53	7077.00	83885.00	72700	20231004	-24.90	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	71000	-23.10	20240723	44100	23.81	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
107	20241014	141038	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54600	500	2	0.92	3738521200	68634	66.99	54500	55200	54000	70300	37900	54100	54472.91	16.37	14100	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9995	7.72	0.65	12	0.37	7077.00	83885.00	72700	20231004	-24.90	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	71000	-23.10	20240723	44100	23.81	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
108	20241014	131036	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54300	200	2	0.37	3056844200	56125	54.78	54500	55200	54000	70300	37900	54100	54467.97	16.37	14341	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9940	7.67	0.65	12	0.31	7077.00	83885.00	72700	20231004	-25.31	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	71000	-23.52	20240723	44100	23.13	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
109	20241014	121028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	300	2	0.55	2786569400	51158	49.93	54500	55200	54000	70300	37900	54100	54473.24	16.37	14082	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9958	7.69	0.65	12	0.28	7077.00	83885.00	72700	20231004	-25.17	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
110	20241014	111027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54300	200	2	0.37	2339011400	42908	41.88	54500	55200	54000	70300	37900	54100	54516.74	16.37	11384	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9940	7.67	0.65	12	0.23	7077.00	83885.00	72700	20231004	-25.31	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	71000	-23.52	20240723	44100	23.13	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
111	20241014	101029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54500	400	2	0.74	1959752600	35941	35.08	54500	55200	54000	70300	37900	54100	54532.51	16.37	9050	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9977	7.70	0.65	12	0.20	7077.00	83885.00	72700	20231004	-25.03	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	71000	-23.24	20240723	44100	23.58	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
112	20241014	091032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54000	-100	5	-0.18	883984900	16187	15.80	54500	55200	54000	70300	37900	54100	54625.83	16.37	4616	55500	54800	54300	53600	53100	54550	53350	942	16200	5000	38950	100	1	18305586	9885	7.63	0.64	12	0.09	7077.00	83885.00	72700	20231004	-25.72	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	71000	-23.94	20240723	44100	22.45	20231101	1.62	N	267270	5000	942 억	2996865	N	N	508	N	N
113	20241011	161013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54100	-400	5	-0.73	5529402200	101591	103.37	54500	55000	53800	70800	38200	54500	54428.38	16.42	-8681	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	9903	7.64	0.64	12	0.55	7077.00	83885.00	74600	20230927	-27.48	44100	20231101	22.68	71000	-23.80	20240723	45100	19.96	20240117	71000	-23.80	20240723	44100	22.68	20231101	1.55	N	267270	5000	942 억	3005801	N	N	508	N	N
114	20241011	151026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54200	-300	5	-0.55	5389632200	99008	100.74	54500	55000	53800	70800	38200	54500	54436.25	16.42	-8804	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	9922	7.66	0.65	12	0.54	7077.00	83885.00	74600	20230927	-27.35	44100	20231101	22.90	71000	-23.66	20240723	45100	20.18	20240117	71000	-23.66	20240723	44100	22.90	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
115	20241011	141029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54300	-200	5	-0.37	4827783200	88666	90.22	54500	55000	53800	70800	38200	54500	54449.02	16.42	-7357	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	9940	7.67	0.65	12	0.48	7077.00	83885.00	74600	20230927	-27.21	44100	20231101	23.13	71000	-23.52	20240723	45100	20.40	20240117	71000	-23.52	20240723	44100	23.13	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
116	20241011	131030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54700	200	2	0.37	4305012800	79063	80.45	54500	55000	53800	70800	38200	54500	54450.33	16.42	-4876	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	10013	7.73	0.65	12	0.43	7077.00	83885.00	74600	20230927	-26.68	44100	20231101	24.04	71000	-22.96	20240723	45100	21.29	20240117	71000	-22.96	20240723	44100	24.04	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
117	20241011	121021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54600	100	2	0.18	3861033000	70933	72.18	54500	55000	53800	70800	38200	54500	54431.99	16.42	-3622	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	9995	7.72	0.65	12	0.39	7077.00	83885.00	74600	20230927	-26.81	44100	20231101	23.81	71000	-23.10	20240723	45100	21.06	20240117	71000	-23.10	20240723	44100	23.81	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
118	20241011	111023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	-100	5	-0.18	3421573400	62860	63.96	54500	55000	53800	70800	38200	54500	54431.51	16.42	-2559	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	9958	7.69	0.65	12	0.34	7077.00	83885.00	74600	20230927	-27.08	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44100	23.36	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
119	20241011	101032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54800	300	2	0.55	2576259600	47361	48.19	54500	55000	53800	70800	38200	54500	54395.95	16.42	811	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	10031	7.74	0.65	12	0.26	7077.00	83885.00	74600	20230927	-26.54	44100	20231101	24.26	71000	-22.82	20240723	45100	21.51	20240117	71000	-22.82	20240723	44100	24.26	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
120	20241011	091029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54000	-500	5	-0.92	343201400	6330	6.44	54500	54500	54000	70800	38200	54500	54212.60	16.42	-1644	55900	55200	53800	53100	51700	55550	53450	942	16300	5000	39240	100	1	18305586	9885	7.63	0.64	12	0.03	7077.00	83885.00	74600	20230927	-27.61	44100	20231101	22.45	71000	-23.94	20240723	45100	19.73	20240117	71000	-23.94	20240723	44100	22.45	20231101	1.55	N	267270	5000	942 억	3005801	N	N	35	N	N
121	20241010	161050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54500	900	2	1.68	5226746800	97607	59.67	53600	54500	52400	69600	37600	53600	53547.91	16.31	17928	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9977	7.70	0.65	12	0.53	7077.00	83885.00	76000	20230926	-28.29	44100	20231101	23.58	71000	-23.24	20240723	45100	20.84	20240117	71000	-23.24	20240723	44100	23.58	20231101	1.56	N	267270	5000	942 억	2986552	N	N	35	N	N
122	20241010	151107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53800	200	2	0.37	3977324900	74637	45.63	53600	54100	52400	69600	37600	53600	53288.83	16.31	4508	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9848	7.60	0.64	12	0.41	7077.00	83885.00	76000	20230926	-29.21	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	71000	-24.23	20240723	44100	22.00	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
123	20241010	141100	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53800	200	2	0.37	2934627000	55276	33.79	53600	53900	52400	69600	37600	53600	53090.24	16.31	3638	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9848	7.60	0.64	12	0.30	7077.00	83885.00	76000	20230926	-29.21	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	71000	-24.23	20240723	44100	22.00	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
124	20241010	131057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53100	-500	5	-0.93	2098287200	39634	24.23	53600	53600	52400	69600	37600	53600	52941.25	16.31	-5468	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9720	7.50	0.63	12	0.22	7077.00	83885.00	76000	20230926	-30.13	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	71000	-25.21	20240723	44100	20.41	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
125	20241010	121058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53100	-500	5	-0.93	1923819800	36345	22.22	53600	53600	52400	69600	37600	53600	52931.79	16.31	-6003	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9720	7.50	0.63	12	0.20	7077.00	83885.00	76000	20230926	-30.13	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	71000	-25.21	20240723	44100	20.41	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
126	20241010	111056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52900	-700	5	-1.31	1690561000	31942	19.53	53600	53600	52400	69600	37600	53600	52925.52	16.31	-6918	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9684	7.47	0.63	12	0.17	7077.00	83885.00	76000	20230926	-30.39	44100	20231101	19.95	71000	-25.49	20240723	45100	17.29	20240117	71000	-25.49	20240723	44100	19.95	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
127	20241010	101055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52700	-900	5	-1.68	1450254800	27382	16.74	53600	53600	52400	69600	37600	53600	52963.31	16.31	-5238	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9647	7.45	0.63	12	0.15	7077.00	83885.00	76000	20230926	-30.66	44100	20231101	19.50	71000	-25.77	20240723	45100	16.85	20240117	71000	-25.77	20240723	44100	19.50	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
128	20241010	091059	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53400	-200	5	-0.37	319187500	5994	3.66	53600	53600	53000	69600	37600	53600	53249.94	16.31	-1555	55133	54366	53333	52566	51533	54750	52950	942	16000	5000	38590	100	1	18305586	9775	7.55	0.64	12	0.03	7077.00	83885.00	76000	20230926	-29.74	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	71000	-24.79	20240723	44100	21.09	20231101	1.56	N	267270	5000	942 억	2986552	N	N	4	N	N
129	20241008	161047	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53600	500	2	0.94	8720789200	163089	145.15	52800	54100	52300	69000	37200	53100	53473.88	16.09	19640	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9812	7.57	0.64	12	0.89	7077.00	83885.00	78900	20230925	-32.07	44100	20231101	21.54	71000	-24.51	20240723	45100	18.85	20240117	71000	-24.51	20240723	44100	21.54	20231101	1.59	N	267270	5000	942 억	2945793	N	N	4	N	N
130	20241008	151057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53300	200	2	0.38	7978246200	149220	132.81	52800	54100	52300	69000	37200	53100	53467.84	16.09	20670	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9757	7.53	0.64	12	0.82	7077.00	83885.00	78900	20230925	-32.45	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	71000	-24.93	20240723	44100	20.86	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
131	20241008	141052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53800	700	2	1.32	7262839700	135884	120.94	52800	54100	52300	69000	37200	53100	53450.39	16.09	18417	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9848	7.60	0.64	12	0.74	7077.00	83885.00	78900	20230925	-31.81	44100	20231101	22.00	71000	-24.23	20240723	45100	19.29	20240117	71000	-24.23	20240723	44100	22.00	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
132	20241008	131051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53600	500	2	0.94	6486051600	121394	108.04	52800	54100	52300	69000	37200	53100	53431.42	16.09	16420	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9812	7.57	0.64	12	0.66	7077.00	83885.00	78900	20230925	-32.07	44100	20231101	21.54	71000	-24.51	20240723	45100	18.85	20240117	71000	-24.51	20240723	44100	21.54	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
133	20241008	121052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53200	100	2	0.19	5597431700	104765	93.24	52800	54100	52300	69000	37200	53100	53430.37	16.09	19378	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9739	7.52	0.63	12	0.57	7077.00	83885.00	78900	20230925	-32.57	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	71000	-25.07	20240723	44100	20.63	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
134	20241008	111050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52600	-500	5	-0.94	4876327100	91116	81.09	52800	54100	52300	69000	37200	53100	53520.61	16.09	15738	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9629	7.43	0.63	12	0.50	7077.00	83885.00	78900	20230925	-33.33	44100	20231101	19.27	71000	-25.92	20240723	45100	16.63	20240117	71000	-25.92	20240723	44100	19.27	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
135	20241008	101052	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53700	600	2	1.13	2942504800	54865	48.83	52800	54100	52600	69000	37200	53100	53637.71	16.09	8508	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9830	7.59	0.64	12	0.30	7077.00	83885.00	78900	20230925	-31.94	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	71000	-24.37	20240723	44100	21.77	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
136	20241008	091053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53700	600	2	1.13	951078100	17827	15.87	52800	53900	52600	69000	37200	53100	53359.30	16.09	8672	54566	53832	52766	52032	50966	54200	52400	942	15900	5000	38230	100	1	18305586	9830	7.59	0.64	12	0.10	7077.00	83885.00	78900	20230925	-31.94	44100	20231101	21.77	71000	-24.37	20240723	45100	19.07	20240117	71000	-24.37	20240723	44100	21.77	20231101	1.59	N	267270	5000	942 억	2945793	N	N	45	N	N
137	20241007	161106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53100	1000	2	1.92	5894906100	111737	119.70	52200	53500	51700	67700	36500	52100	52756.04	15.90	23915	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9720	7.50	0.63	12	0.61	7077.00	83885.00	79400	20230922	-33.12	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	71000	-25.21	20240723	44100	20.41	20231101	1.58	N	267270	5000	942 억	2911349	N	N	45	N	N
138	20241007	151019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53300	1200	2	2.30	5671034600	107525	115.18	52200	53500	51700	67700	36500	52100	52741.54	15.90	23120	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9757	7.53	0.64	12	0.59	7077.00	83885.00	79400	20230922	-32.87	44100	20231101	20.86	71000	-24.93	20240723	45100	18.18	20240117	71000	-24.93	20240723	44100	20.86	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
139	20241007	141042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52900	800	2	1.54	3790112500	72250	77.40	52200	53200	51700	67700	36500	52100	52458.30	15.90	16680	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9684	7.47	0.63	12	0.39	7077.00	83885.00	79400	20230922	-33.38	44100	20231101	19.95	71000	-25.49	20240723	45100	17.29	20240117	71000	-25.49	20240723	44100	19.95	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
140	20241007	131014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	53100	1000	2	1.92	3115558900	59530	63.77	52200	53200	51700	67700	36500	52100	52335.95	15.90	12869	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9720	7.50	0.63	12	0.33	7077.00	83885.00	79400	20230922	-33.12	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	71000	-25.21	20240723	44100	20.41	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
141	20241007	121044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52200	100	2	0.19	2148737800	41199	44.13	52200	52600	51700	67700	36500	52100	52155.10	15.90	3711	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9556	7.38	0.62	12	0.23	7077.00	83885.00	79400	20230922	-34.26	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	71000	-26.48	20240723	44100	18.37	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
142	20241007	111001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52500	400	2	0.77	1752958700	33645	36.04	52200	52600	51700	67700	36500	52100	52101.61	15.90	2611	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9610	7.42	0.63	12	0.18	7077.00	83885.00	79400	20230922	-33.88	44100	20231101	19.05	71000	-26.06	20240723	45100	16.41	20240117	71000	-26.06	20240723	44100	19.05	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
143	20241007	100954	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	-100	5	-0.19	855285400	16485	17.66	52200	52400	51700	67700	36500	52100	51882.64	15.90	1637	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9519	7.35	0.62	12	0.09	7077.00	83885.00	79400	20230922	-34.51	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	71000	-26.76	20240723	44100	17.91	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
144	20241007	091034	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51800	-300	5	-0.58	322894800	6216	6.66	52200	52400	51700	67700	36500	52100	51945.75	15.90	-363	53100	52600	51600	51100	50100	52850	51350	942	15600	5000	37510	100	1	18305586	9482	7.32	0.62	12	0.03	7077.00	83885.00	79400	20230922	-34.76	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	71000	-27.04	20240723	44100	17.46	20231101	1.58	N	267270	5000	942 억	2911349	N	N	112	N	N
145	20241004	160928	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	400	2	0.77	4762458900	92881	134.57	51300	52100	50600	67200	36200	51700	51274.47	15.69	38488	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9537	7.36	0.62	12	0.51	7077.00	83885.00	79400	20230922	-34.38	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	72700	-28.34	20231004	44100	18.14	20231101	1.57	N	267270	5000	942 억	2872884	N	N	112	N	N
146	20241004	150942	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51600	-100	5	-0.19	4111990900	80365	116.43	51300	51900	50600	67200	36200	51700	51166.41	15.69	31784	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9446	7.29	0.62	12	0.44	7077.00	83885.00	79400	20230922	-35.01	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	72700	-29.02	20231004	44100	17.01	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
147	20241004	140925	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51600	-100	5	-0.19	3776439200	73863	107.01	51300	51900	50600	67200	36200	51700	51127.59	15.69	27094	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9446	7.29	0.62	12	0.40	7077.00	83885.00	79400	20230922	-35.01	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	72700	-29.02	20231004	44100	17.01	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
148	20241004	130939	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51500	-200	5	-0.39	3506436100	68628	99.43	51300	51900	50600	67200	36200	51700	51093.34	15.69	23887	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9427	7.28	0.61	12	0.37	7077.00	83885.00	79400	20230922	-35.14	44100	20231101	16.78	71000	-27.46	20240723	45100	14.19	20240117	72700	-29.16	20231004	44100	16.78	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
149	20241004	120938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51600	-100	5	-0.19	3293057300	64484	93.43	51300	51900	50600	67200	36200	51700	51067.78	15.69	21227	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9446	7.29	0.62	12	0.35	7077.00	83885.00	79400	20230922	-35.01	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	72700	-29.02	20231004	44100	17.01	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
150	20241004	110930	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51400	-300	5	-0.58	2986932400	58521	84.79	51300	51900	50600	67200	36200	51700	51040.31	15.69	19651	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9409	7.26	0.61	12	0.32	7077.00	83885.00	79400	20230922	-35.26	44100	20231101	16.55	71000	-27.61	20240723	45100	13.97	20240117	72700	-29.30	20231004	44100	16.55	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
151	20241004	100933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51300	-400	5	-0.77	2490881500	48820	70.73	51300	51900	50600	67200	36200	51700	51021.69	15.69	18757	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9391	7.25	0.61	12	0.27	7077.00	83885.00	79400	20230922	-35.39	44100	20231101	16.33	71000	-27.75	20240723	45100	13.75	20240117	72700	-29.44	20231004	44100	16.33	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
152	20241004	090936	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51600	-100	5	-0.19	132387600	2574	3.73	51300	51600	51200	67200	36200	51700	51432.22	15.69	-908	52766	52232	51766	51232	50766	52500	51500	942	15500	5000	37220	100	1	18305586	9446	7.29	0.62	12	0.01	7077.00	83885.00	79400	20230922	-35.01	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	72700	-29.02	20231004	44100	17.01	20231101	1.57	N	267270	5000	942 억	2872884	N	N	190	N	N
153	20241002	160926	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51700	-800	5	-1.52	3557525800	68699	60.06	51600	52300	51300	68200	36800	52500	51784.39	15.62	8483	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9464	7.31	0.62	12	0.38	7077.00	83885.00	80200	20230920	-35.54	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	72700	-28.89	20231004	44100	17.23	20231101	1.77	N	267270	5000	942 억	2858906	N	N	190	N	N
154	20241002	150938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51700	-800	5	-1.52	3359896000	64876	56.72	51600	52300	51300	68200	36800	52500	51789.51	15.62	7534	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9464	7.31	0.62	12	0.35	7077.00	83885.00	80200	20230920	-35.54	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	72700	-28.89	20231004	44100	17.23	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N
155	20241002	140939	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-400	5	-0.76	2942482300	56801	49.66	51600	52300	51300	68200	36800	52500	51803.35	15.62	5300	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9537	7.36	0.62	12	0.31	7077.00	83885.00	80200	20230920	-35.04	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	72700	-28.34	20231004	44100	18.14	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N
156	20241002	130929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-400	5	-0.76	2245277800	43358	37.91	51600	52300	51300	68200	36800	52500	51784.63	15.62	2828	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9537	7.36	0.62	12	0.24	7077.00	83885.00	80200	20230920	-35.04	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	72700	-28.34	20231004	44100	18.14	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N
157	20241002	120929	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51800	-700	5	-1.33	1807427800	34952	30.56	51600	52200	51300	68200	36800	52500	51711.71	15.62	-1177	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9482	7.32	0.62	12	0.19	7077.00	83885.00	80200	20230920	-35.41	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	72700	-28.75	20231004	44100	17.46	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N
158	20241002	110918	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-400	5	-0.76	1530059300	29605	25.88	51600	52200	51300	68200	36800	52500	51682.46	15.62	-1520	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9537	7.36	0.62	12	0.16	7077.00	83885.00	80200	20230920	-35.04	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	72700	-28.34	20231004	44100	18.14	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N
159	20241002	100914	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51900	-600	5	-1.14	918165500	17788	15.55	51600	52000	51300	68200	36800	52500	51617.13	15.62	401	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9501	7.33	0.62	12	0.10	7077.00	83885.00	80200	20230920	-35.29	44100	20231101	17.69	71000	-26.90	20240723	45100	15.08	20240117	72700	-28.61	20231004	44100	17.69	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N
160	20241002	090915	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51900	-600	5	-1.14	374594100	7258	6.35	51600	52000	51400	68200	36800	52500	51611.20	15.62	-867	54366	53432	52466	51532	50566	52950	51050	942	15700	5000	37800	100	1	18305586	9501	7.33	0.62	12	0.04	7077.00	83885.00	80200	20230920	-35.29	44100	20231101	17.69	71000	-26.90	20240723	45100	15.08	20240117	72700	-28.61	20231004	44100	17.69	20231101	1.77	N	267270	5000	942 억	2858906	N	N	630	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History