KissMeData/018880/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160347	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3970	65	2	1.66	7213648615	1840489	212.51	3875	3970	3810	5070	2735	3905	3919.30	8.11	0	571298	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	21192	41.35	0.89	12	0.34	96.00	4445.00	7580	20231109	-47.63	3670	20241022	8.17	7340	-45.91	20240102	3670	8.17	20241022	7580	-47.63	20231109	3670	8.17	20241022	0.69	N	018880	100	533 억		43287037	N	N	1799	N	00	N
3	20241031	150351	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3925	20	2	0.51	5249073795	1344508	155.24	3875	3945	3810	5070	2735	3905	3904.08	8.11	0	329530	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	20952	40.89	0.88	12	0.25	96.00	4445.00	7580	20231109	-48.22	3670	20241022	6.95	7340	-46.53	20240102	3670	6.95	20241022	7580	-48.22	20231109	3670	6.95	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
4	20241031	140351	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3935	30	2	0.77	4395138970	1126885	130.11	3875	3945	3810	5070	2735	3905	3900.25	8.11	0	282486	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	21005	40.99	0.89	12	0.21	96.00	4445.00	7580	20231109	-48.09	3670	20241022	7.22	7340	-46.39	20240102	3670	7.22	20241022	7580	-48.09	20231109	3670	7.22	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
5	20241031	130350	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3905	0	3	0.00	3090276305	794505	91.74	3875	3935	3810	5070	2735	3905	3889.54	8.11	0	94088	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	20845	40.68	0.88	12	0.15	96.00	4445.00	7580	20231109	-48.48	3670	20241022	6.40	7340	-46.80	20240102	3670	6.40	20241022	7580	-48.48	20231109	3670	6.40	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
6	20241031	120350	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3900	-5	5	-0.13	2597958615	668189	77.15	3875	3935	3810	5070	2735	3905	3888.03	8.11	0	59227	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	20818	40.62	0.88	12	0.13	96.00	4445.00	7580	20231109	-48.55	3670	20241022	6.27	7340	-46.87	20240102	3670	6.27	20241022	7580	-48.55	20231109	3670	6.27	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
7	20241031	110352	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3905	0	3	0.00	2081617120	535632	61.85	3875	3935	3810	5070	2735	3905	3886.25	8.11	0	27075	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	20845	40.68	0.88	12	0.10	96.00	4445.00	7580	20231109	-48.48	3670	20241022	6.40	7340	-46.80	20240102	3670	6.40	20241022	7580	-48.48	20231109	3670	6.40	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
8	20241031	100350	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3895	-10	5	-0.26	1541477875	397424	45.89	3875	3935	3810	5070	2735	3905	3878.61	8.11	0	-10933	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	20792	40.57	0.88	12	0.07	96.00	4445.00	7580	20231109	-48.61	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7580	-48.61	20231109	3670	6.13	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
9	20241031	090350	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3845	-60	5	-1.54	225350635	58424	6.75	3875	3880	3840	5070	2735	3905	3856.32	8.11	0	-36454	3985	3945	3890	3850	3795	3965	3870	534	1165	100	2810	5	1	533800000	20525	40.05	0.87	12	0.01	96.00	4445.00	7580	20231109	-49.27	3670	20241022	4.77	7340	-47.62	20240102	3670	4.77	20241022	7580	-49.27	20231109	3670	4.77	20241022	0.69	N	018880	100	533 억		43287037	N	N	14381	N	00	N
10	20241030	160349	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3905	10	2	0.26	3345764775	860421	79.22	3890	3930	3835	5060	2730	3895	3888.47	8.11	0	23650	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20845	40.68	0.88	12	0.16	96.00	4445.00	7580	20231109	-48.48	3670	20241022	6.40	7340	-46.80	20240102	3670	6.40	20241022	7580	-48.48	20231109	3670	6.40	20241022	0.72	N	018880	100	533 억		43266142	N	N	14367	N	00	N
11	20241030	150356	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3900	5	2	0.13	2959718385	761532	70.11	3890	3930	3835	5060	2730	3895	3886.53	8.11	0	-7739	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20818	40.62	0.88	12	0.14	96.00	4445.00	7580	20231109	-48.55	3670	20241022	6.27	7340	-46.87	20240102	3670	6.27	20241022	7580	-48.55	20231109	3670	6.27	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
12	20241030	140352	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3910	15	2	0.39	2538834845	653828	60.20	3890	3930	3835	5060	2730	3895	3883.03	8.11	0	-17256	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20872	40.73	0.88	12	0.12	96.00	4445.00	7580	20231109	-48.42	3670	20241022	6.54	7340	-46.73	20240102	3670	6.54	20241022	7580	-48.42	20231109	3670	6.54	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
13	20241030	130352	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3890	-5	5	-0.13	1761253235	454997	41.89	3890	3910	3835	5060	2730	3895	3870.89	8.11	0	-78743	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20765	40.52	0.88	12	0.09	96.00	4445.00	7580	20231109	-48.68	3670	20241022	5.99	7340	-47.00	20240102	3670	5.99	20241022	7580	-48.68	20231109	3670	5.99	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
14	20241030	120355	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3890	-5	5	-0.13	1461405850	377955	34.80	3890	3910	3835	5060	2730	3895	3866.59	8.11	0	-81714	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20765	40.52	0.88	12	0.07	96.00	4445.00	7580	20231109	-48.68	3670	20241022	5.99	7340	-47.00	20240102	3670	5.99	20241022	7580	-48.68	20231109	3670	5.99	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
15	20241030	110351	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3885	-10	5	-0.26	1095180990	283947	26.14	3890	3890	3835	5060	2730	3895	3856.95	8.11	0	-86527	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20738	40.47	0.87	12	0.05	96.00	4445.00	7580	20231109	-48.75	3670	20241022	5.86	7340	-47.07	20240102	3670	5.86	20241022	7580	-48.75	20231109	3670	5.86	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
16	20241030	100350	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3855	-40	5	-1.03	775664220	201315	18.53	3890	3890	3835	5060	2730	3895	3852.92	8.11	0	-104346	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20578	40.16	0.87	12	0.04	96.00	4445.00	7580	20231109	-49.14	3670	20241022	5.04	7340	-47.48	20240102	3670	5.04	20241022	7580	-49.14	20231109	3670	5.04	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
17	20241030	090351	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3855	-40	5	-1.03	184231450	47703	4.39	3890	3890	3850	5060	2730	3895	3861.82	8.11	0	-40174	3965	3930	3860	3825	3755	3947	3842	534	1165	100	2800	5	1	533800000	20578	40.16	0.87	12	0.01	96.00	4445.00	7580	20231109	-49.14	3670	20241022	5.04	7340	-47.48	20240102	3670	5.04	20241022	7580	-49.14	20231109	3670	5.04	20241022	0.72	N	018880	100	533 억		43266142	N	N	5918	N	00	N
18	20241029	160339	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3895	20	2	0.52	4159340430	1078728	86.78	3875	3895	3790	5030	2715	3875	3855.70	8.07	0	197069	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20792	40.57	0.88	12	0.20	96.00	4445.00	7580	20231109	-48.61	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7580	-48.61	20231109	3670	6.13	20241022	0.72	N	018880	100	533 억		43065461	N	N	5918	N	00	N
19	20241029	150345	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3890	15	2	0.39	3428605475	890976	71.68	3875	3895	3790	5030	2715	3875	3848.13	8.07	0	84135	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20765	40.52	0.88	12	0.17	96.00	4445.00	7580	20231109	-48.68	3670	20241022	5.99	7340	-47.00	20240102	3670	5.99	20241022	7580	-48.68	20231109	3670	5.99	20241022	0.72	N	018880	100	533 억		43065461	N	N	3787	N	00	N
20	20241029	140340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3895	20	2	0.52	2696652295	702663	56.53	3875	3895	3790	5030	2715	3875	3837.74	8.07	0	49071	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20792	40.57	0.88	12	0.13	96.00	4445.00	7580	20231109	-48.61	3670	20241022	6.13	7340	-46.93	20240102	3670	6.13	20241022	7580	-48.61	20231109	3670	6.13	20241022	0.72	N	018880	100	533 억		43065461	N	N	3787	N	00	N
21	20241029	130342	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3835	-40	5	-1.03	1998161925	522190	42.01	3875	3875	3790	5030	2715	3875	3826.46	8.07	0	-16592	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20471	39.95	0.86	12	0.10	96.00	4445.00	7580	20231109	-49.41	3670	20241022	4.50	7340	-47.75	20240102	3670	4.50	20241022	7580	-49.41	20231109	3670	4.50	20241022	0.72	N	018880	100	533 억		43065461	N	N	3787	N	00	N
22	20241029	120344	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3850	-25	5	-0.65	1681622200	439968	35.39	3875	3875	3790	5030	2715	3875	3822.09	8.07	0	-38101	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20551	40.10	0.87	12	0.08	96.00	4445.00	7580	20231109	-49.21	3670	20241022	4.90	7340	-47.55	20240102	3670	4.90	20241022	7580	-49.21	20231109	3670	4.90	20241022	0.72	N	018880	100	533 억		43065461	N	N	3787	N	00	N
23	20241029	110347	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3825	-50	5	-1.29	1403836600	367497	29.56	3875	3875	3790	5030	2715	3875	3819.93	8.07	0	-71971	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20418	39.84	0.86	12	0.07	96.00	4445.00	7580	20231109	-49.54	3670	20241022	4.22	7340	-47.89	20240102	3670	4.22	20241022	7580	-49.54	20231109	3670	4.22	20241022	0.72	N	018880	100	533 억		43065461	N	N	3787	N	00	N
24	20241029	100344	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3815	-60	5	-1.55	1121114295	293486	23.61	3875	3875	3790	5030	2715	3875	3819.91	8.07	0	-84780	3968	3921	3853	3806	3738	3945	3830	534	1155	100	2790	5	1	533800000	20364	39.74	0.86	12	0.05	96.00	4445.00	7580	20231109	-49.67	3670	20241022	3.95	7340	-48.02	20240102	3670	3.95	20241022	7580	-49.67	20231109	3670	3.95	20241022	0.72	N	018880	100	533 억		43065461	N	N	3787	N	00	N
25	20241028	160339	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3875	90	2	2.38	4765920005	1238616	74.88	3785	3900	3785	4920	2650	3785	3847.78	7.99	0	504588	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20685	40.36	0.87	12	0.23	96.00	4445.00	7580	20231109	-48.88	3670	20241022	5.59	7340	-47.21	20240102	3670	5.59	20241022	7580	-48.88	20231109	3670	5.59	20241022	0.74	N	018880	100	533 억		42650481	N	N	3787	N	00	N
26	20241028	150340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3875	90	2	2.38	4341169530	1128923	68.25	3785	3900	3785	4920	2650	3785	3845.41	7.99	0	426498	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20685	40.36	0.87	12	0.21	96.00	4445.00	7580	20231109	-48.88	3670	20241022	5.59	7340	-47.21	20240102	3670	5.59	20241022	7580	-48.88	20231109	3670	5.59	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
27	20241028	140342	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3830	45	2	1.19	3722744600	968850	58.57	3785	3900	3785	4920	2650	3785	3842.44	7.99	0	316489	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20445	39.90	0.86	12	0.18	96.00	4445.00	7580	20231109	-49.47	3670	20241022	4.36	7340	-47.82	20240102	3670	4.36	20241022	7580	-49.47	20231109	3670	4.36	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
28	20241028	130340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3840	55	2	1.45	3007935230	783130	47.34	3785	3900	3785	4920	2650	3785	3840.91	7.99	0	203110	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20498	40.00	0.86	12	0.15	96.00	4445.00	7580	20231109	-49.34	3670	20241022	4.63	7340	-47.68	20240102	3670	4.63	20241022	7580	-49.34	20231109	3670	4.63	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
29	20241028	120340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3815	30	2	0.79	2694978835	701381	42.40	3785	3900	3785	4920	2650	3785	3842.39	7.99	0	164573	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20364	39.74	0.86	12	0.13	96.00	4445.00	7580	20231109	-49.67	3670	20241022	3.95	7340	-48.02	20240102	3670	3.95	20241022	7580	-49.67	20231109	3670	3.95	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
30	20241028	110317	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3800	15	2	0.40	2525533435	656952	39.72	3785	3900	3785	4920	2650	3785	3844.32	7.99	0	167708	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20284	39.58	0.85	12	0.12	96.00	4445.00	7580	20231109	-49.87	3670	20241022	3.54	7340	-48.23	20240102	3670	3.54	20241022	7580	-49.87	20231109	3670	3.54	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
31	20241028	100338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3815	30	2	0.79	2037032985	528528	31.95	3785	3900	3785	4920	2650	3785	3854.16	7.99	0	216959	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20364	39.74	0.86	12	0.10	96.00	4445.00	7580	20231109	-49.67	3670	20241022	3.95	7340	-48.02	20240102	3670	3.95	20241022	7580	-49.67	20231109	3670	3.95	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
32	20241028	090338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3805	20	2	0.53	113660285	30003	1.81	3785	3810	3785	4920	2650	3785	3788.30	7.99	0	20013	3988	3886	3813	3711	3638	3850	3675	534	1135	100	2720	5	1	533800000	20311	39.64	0.86	12	0.01	96.00	4445.00	7580	20231109	-49.80	3670	20241022	3.68	7340	-48.16	20240102	3670	3.68	20241022	7580	-49.80	20231109	3670	3.68	20241022	0.74	N	018880	100	533 억		42650481	N	N	1162	N	00	N
33	20241025	160337	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3785	-65	5	-1.69	6264647845	1646142	134.56	3855	3915	3740	5000	2695	3850	3805.73	8.04	0	-233987	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20204	39.43	0.85	12	0.31	96.00	4445.00	7580	20231109	-50.07	3670	20241022	3.13	7340	-48.43	20240102	3670	3.13	20241022	7580	-50.07	20231109	3670	3.13	20241022	0.72	N	018880	100	533 억		42898437	N	N	1162	N	00	N
34	20241025	150342	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3790	-60	5	-1.56	5753949545	1511266	123.53	3855	3915	3740	5000	2695	3850	3807.35	8.04	0	-255416	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20231	39.48	0.85	12	0.28	96.00	4445.00	7580	20231109	-50.00	3670	20241022	3.27	7340	-48.37	20240102	3670	3.27	20241022	7580	-50.00	20231109	3670	3.27	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
35	20241025	140340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-105	5	-2.73	5039792320	1322621	108.11	3855	3915	3740	5000	2695	3850	3810.44	8.04	0	-296752	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	19991	39.01	0.84	12	0.25	96.00	4445.00	7580	20231109	-50.59	3670	20241022	2.04	7340	-48.98	20240102	3670	2.04	20241022	7580	-50.59	20231109	3670	2.04	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
36	20241025	130342	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3760	-90	5	-2.34	4566692625	1196762	97.83	3855	3915	3750	5000	2695	3850	3815.85	8.04	0	-239569	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20071	39.17	0.85	12	0.22	96.00	4445.00	7580	20231109	-50.40	3670	20241022	2.45	7340	-48.77	20240102	3670	2.45	20241022	7580	-50.40	20231109	3670	2.45	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
37	20241025	120341	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	-85	5	-2.21	3858558370	1008248	82.42	3855	3915	3755	5000	2695	3850	3826.98	8.04	0	-163388	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20098	39.22	0.85	12	0.19	96.00	4445.00	7580	20231109	-50.33	3670	20241022	2.59	7340	-48.71	20240102	3670	2.59	20241022	7580	-50.33	20231109	3670	2.59	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
38	20241025	110339	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3785	-65	5	-1.69	3177779010	827497	67.64	3855	3915	3780	5000	2695	3850	3840.22	8.04	0	-97475	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20204	39.43	0.85	12	0.16	96.00	4445.00	7580	20231109	-50.07	3670	20241022	3.13	7340	-48.43	20240102	3670	3.13	20241022	7580	-50.07	20231109	3670	3.13	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
39	20241025	100340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3825	-25	5	-0.65	2233092505	578894	47.32	3855	3915	3805	5000	2695	3850	3857.53	8.04	0	29746	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20418	39.84	0.86	12	0.11	96.00	4445.00	7580	20231109	-49.54	3670	20241022	4.22	7340	-47.89	20240102	3670	4.22	20241022	7580	-49.54	20231109	3670	4.22	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
40	20241025	090339	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3820	-30	5	-0.78	175523355	45746	3.74	3855	3855	3810	5000	2695	3850	3836.69	8.04	0	-31296	3920	3885	3815	3780	3710	3902	3797	534	1150	100	2770	5	1	533800000	20391	39.79	0.86	12	0.01	96.00	4445.00	7580	20231109	-49.60	3670	20241022	4.09	7340	-47.96	20240102	3670	4.09	20241022	7580	-49.60	20231109	3670	4.09	20241022	0.72	N	018880	100	533 억		42898437	N	N	193	N	00	N
41	20241024	160335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3850	55	2	1.45	4557899755	1197443	145.68	3800	3850	3745	4930	2660	3795	3806.25	7.95	0	441160	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20551	40.10	0.87	12	0.22	96.00	4445.00	7600	20231017	-49.34	3670	20241022	4.90	7340	-47.55	20240102	3670	4.90	20241022	7580	-49.21	20231109	3670	4.90	20241022	0.74	N	018880	100	533 억		42452721	N	N	193	N	00	N
42	20241024	150336	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3805	10	2	0.26	3560141605	937761	114.09	3800	3840	3745	4930	2660	3795	3796.43	7.95	0	298540	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20311	39.64	0.86	12	0.18	96.00	4445.00	7600	20231017	-49.93	3670	20241022	3.68	7340	-48.16	20240102	3670	3.68	20241022	7580	-49.80	20231109	3670	3.68	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
43	20241024	140334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3825	30	2	0.79	3094923390	815492	99.21	3800	3840	3745	4930	2660	3795	3795.16	7.95	0	251266	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20418	39.84	0.86	12	0.15	96.00	4445.00	7600	20231017	-49.67	3670	20241022	4.22	7340	-47.89	20240102	3670	4.22	20241022	7580	-49.54	20231109	3670	4.22	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
44	20241024	130337	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3790	-5	5	-0.13	2060236505	544639	66.26	3800	3810	3745	4930	2660	3795	3782.75	7.95	0	110145	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20231	39.48	0.85	12	0.10	96.00	4445.00	7600	20231017	-50.13	3670	20241022	3.27	7340	-48.37	20240102	3670	3.27	20241022	7580	-50.00	20231109	3670	3.27	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
45	20241024	120336	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3795	0	3	0.00	1538363945	407303	49.55	3800	3805	3745	4930	2660	3795	3776.94	7.95	0	62168	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20258	39.53	0.85	12	0.08	96.00	4445.00	7600	20231017	-50.07	3670	20241022	3.41	7340	-48.30	20240102	3670	3.41	20241022	7580	-49.93	20231109	3670	3.41	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
46	20241024	110338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3790	-5	5	-0.13	1248565975	330807	40.24	3800	3805	3745	4930	2660	3795	3774.28	7.95	0	21718	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20231	39.48	0.85	12	0.06	96.00	4445.00	7600	20231017	-50.13	3670	20241022	3.27	7340	-48.37	20240102	3670	3.27	20241022	7580	-50.00	20231109	3670	3.27	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
47	20241024	100338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3790	-5	5	-0.13	743089325	197664	24.05	3800	3805	3745	4930	2660	3795	3759.30	7.95	0	-17494	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20231	39.48	0.85	12	0.04	96.00	4445.00	7600	20231017	-50.13	3670	20241022	3.27	7340	-48.37	20240102	3670	3.27	20241022	7580	-50.00	20231109	3670	3.27	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
48	20241024	090346	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	-30	5	-0.79	79427500	21090	2.57	3800	3805	3760	4930	2660	3795	3765.66	7.95	0	-8589	3858	3826	3778	3746	3698	3802	3722	534	1135	100	2730	5	1	533800000	20098	39.22	0.85	12	0.00	96.00	4445.00	7600	20231017	-50.46	3670	20241022	2.59	7340	-48.71	20240102	3670	2.59	20241022	7580	-50.33	20231109	3670	2.59	20241022	0.74	N	018880	100	533 억		42452721	N	N	276	N	00	N
49	20241023	160338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3795	-25	5	-0.65	3088732185	819179	43.71	3800	3810	3730	4965	2675	3820	3770.41	7.98	0	-120352	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20258	39.53	0.85	12	0.15	96.00	4445.00	7870	20231016	-51.78	3670	20241022	3.41	7340	-48.30	20240102	3670	3.41	20241022	7580	-49.93	20231109	3670	3.41	20241022	0.74	N	018880	100	533 억		42582448	N	N	276	N	00	N
50	20241023	150341	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3780	-40	5	-1.05	2748374675	729333	38.91	3800	3810	3730	4965	2675	3820	3768.30	7.98	0	-140910	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20178	39.38	0.85	12	0.14	96.00	4445.00	7870	20231016	-51.97	3670	20241022	3.00	7340	-48.50	20240102	3670	3.00	20241022	7580	-50.13	20231109	3670	3.00	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
51	20241023	140343	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3805	-15	5	-0.39	2489321870	661021	35.27	3800	3810	3730	4965	2675	3820	3765.83	7.98	0	-137259	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20311	39.64	0.86	12	0.12	96.00	4445.00	7870	20231016	-51.65	3670	20241022	3.68	7340	-48.16	20240102	3670	3.68	20241022	7580	-49.80	20231109	3670	3.68	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
52	20241023	130338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	-55	5	-1.44	2040037130	542443	28.94	3800	3810	3730	4965	2675	3820	3760.77	7.98	0	-146917	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20098	39.22	0.85	12	0.10	96.00	4445.00	7870	20231016	-52.16	3670	20241022	2.59	7340	-48.71	20240102	3670	2.59	20241022	7580	-50.33	20231109	3670	2.59	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
53	20241023	120337	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	-55	5	-1.44	1770076520	470720	25.12	3800	3810	3730	4965	2675	3820	3760.29	7.98	0	-133510	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20098	39.22	0.85	12	0.09	96.00	4445.00	7870	20231016	-52.16	3670	20241022	2.59	7340	-48.71	20240102	3670	2.59	20241022	7580	-50.33	20231109	3670	2.59	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
54	20241023	110337	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	-55	5	-1.44	1537438490	408922	21.82	3800	3810	3730	4965	2675	3820	3759.66	7.98	0	-123931	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20098	39.22	0.85	12	0.08	96.00	4445.00	7870	20231016	-52.16	3670	20241022	2.59	7340	-48.71	20240102	3670	2.59	20241022	7580	-50.33	20231109	3670	2.59	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
55	20241023	100337	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3760	-60	5	-1.57	1009718730	268442	14.32	3800	3810	3730	4965	2675	3820	3761.29	7.98	0	-107272	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20071	39.17	0.85	12	0.05	96.00	4445.00	7870	20231016	-52.22	3670	20241022	2.45	7340	-48.77	20240102	3670	2.45	20241022	7580	-50.40	20231109	3670	2.45	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
56	20241023	090337	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3780	-40	5	-1.05	90055515	23733	1.27	3800	3810	3780	4965	2675	3820	3793.95	7.98	0	-8541	3920	3870	3770	3720	3620	3895	3745	534	1145	100	2750	5	1	533800000	20178	39.38	0.85	12	0.00	96.00	4445.00	7870	20231016	-51.97	3670	20241022	3.00	7340	-48.50	20240102	3670	3.00	20241022	7580	-50.13	20231109	3670	3.00	20241022	0.74	N	018880	100	533 억		42582448	N	N	3598	N	00	N
57	20241022	160333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3820	40	2	1.06	6985061955	1861483	292.20	3770	3820	3670	4910	2650	3780	3752.26	7.90	0	391949	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	20391	39.79	0.86	12	0.35	96.00	4445.00	9000	20231013	-57.56	3670	20241022	4.09	7340	-47.96	20240102	3670	4.09	20241022	7580	-49.60	20231109	3670	4.09	20241022	0.73	N	018880	100	533 억		42173274	N	N	3598	N	00	N
58	20241022	150338	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3785	5	2	0.13	6002178330	1603804	251.75	3770	3815	3670	4910	2650	3780	3742.46	7.90	0	269052	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	20204	39.43	0.85	12	0.30	96.00	4445.00	9000	20231013	-57.94	3670	20241022	3.13	7340	-48.43	20240102	3670	3.13	20241022	7580	-50.07	20231109	3670	3.13	20241022	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
59	20241022	140338	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3785	5	2	0.13	5336484095	1427771	224.12	3770	3815	3670	4910	2650	3780	3737.63	7.90	0	200222	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	20204	39.43	0.85	12	0.27	96.00	4445.00	9000	20231013	-57.94	3670	20241022	3.13	7340	-48.43	20240102	3670	3.13	20241022	7580	-50.07	20231109	3670	3.13	20241022	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
60	20241022	130337	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3745	-35	5	-0.93	4110940940	1104848	173.43	3770	3785	3670	4910	2650	3780	3720.82	7.90	0	81005	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	19991	39.01	0.84	12	0.21	96.00	4445.00	9000	20231013	-58.39	3670	20241022	2.04	7340	-48.98	20240102	3670	2.04	20241022	7580	-50.59	20231109	3670	2.04	20241022	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
61	20241022	120336	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3760	-20	5	-0.53	3851603210	1035662	162.57	3770	3785	3670	4910	2650	3780	3718.98	7.90	0	52296	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	20071	39.17	0.85	12	0.19	96.00	4445.00	9000	20231013	-58.22	3670	20241022	2.45	7340	-48.77	20240102	3670	2.45	20241022	7580	-50.40	20231109	3670	2.45	20241022	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
62	20241022	110335	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3745	-35	5	-0.93	3173058640	854948	134.20	3770	3785	3670	4910	2650	3780	3711.41	7.90	0	-35236	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	19991	39.01	0.84	12	0.16	96.00	4445.00	9000	20231013	-58.39	3670	20241022	2.04	7340	-48.98	20240102	3670	2.04	20241022	7580	-50.59	20231109	3670	2.04	20241022	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
63	20241022	100335	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3680	-100	5	-2.65	2115313505	569547	89.40	3770	3785	3670	4910	2650	3780	3714.03	7.90	0	-119541	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	19644	38.33	0.83	12	0.11	96.00	4445.00	9000	20231013	-59.11	3670	20241022	0.27	7340	-49.86	20240102	3670	0.27	20241022	7580	-51.45	20231109	3670	0.27	20241022	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
64	20241022	090335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3785	5	2	0.13	62385315	16545	2.60	3770	3785	3750	4910	2650	3780	3770.64	7.90	0	443	3866	3822	3771	3727	3676	3845	3750	534	1130	100	2720	5	1	533800000	20204	39.43	0.85	12	0.00	96.00	4445.00	9000	20231013	-57.94	3710	20241015	2.02	7340	-48.43	20240102	3710	2.02	20241015	7580	-50.07	20231109	3710	2.02	20241015	0.73	N	018880	100	533 억		42173274	N	N	748	N	00	N
65	20241021	160333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3780	40	2	1.07	2377789970	630407	45.59	3740	3815	3720	4860	2620	3740	3771.78	7.88	0	74101	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20178	39.38	0.85	12	0.12	96.00	4445.00	9200	20231012	-58.91	3710	20241015	1.89	7340	-48.50	20240102	3710	1.89	20241015	7580	-50.13	20231109	3710	1.89	20241015	0.75	N	018880	100	533 억		42053525	N	N	748	N	00	N
66	20241021	150335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3780	40	2	1.07	2143708970	568485	41.12	3740	3815	3720	4860	2620	3740	3770.92	7.88	0	63581	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20178	39.38	0.85	12	0.11	96.00	4445.00	9200	20231012	-58.91	3710	20241015	1.89	7340	-48.50	20240102	3710	1.89	20241015	7580	-50.13	20231109	3710	1.89	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
67	20241021	140336	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3780	40	2	1.07	1983340175	526033	38.04	3740	3815	3720	4860	2620	3740	3770.37	7.88	0	48005	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20178	39.38	0.85	12	0.10	96.00	4445.00	9200	20231012	-58.91	3710	20241015	1.89	7340	-48.50	20240102	3710	1.89	20241015	7580	-50.13	20231109	3710	1.89	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
68	20241021	130334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3780	40	2	1.07	1847081385	489985	35.44	3740	3815	3720	4860	2620	3740	3769.67	7.88	0	37843	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20178	39.38	0.85	12	0.09	96.00	4445.00	9200	20231012	-58.91	3710	20241015	1.89	7340	-48.50	20240102	3710	1.89	20241015	7580	-50.13	20231109	3710	1.89	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
69	20241021	120335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3785	45	2	1.20	1617044920	429143	31.04	3740	3815	3720	4860	2620	3740	3768.08	7.88	0	26641	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20204	39.43	0.85	12	0.08	96.00	4445.00	9200	20231012	-58.86	3710	20241015	2.02	7340	-48.43	20240102	3710	2.02	20241015	7580	-50.07	20231109	3710	2.02	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
70	20241021	110333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3770	30	2	0.80	1078652045	287333	20.78	3740	3785	3720	4860	2620	3740	3754.01	7.88	0	-10118	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20124	39.27	0.85	12	0.05	96.00	4445.00	9200	20231012	-59.02	3710	20241015	1.62	7340	-48.64	20240102	3710	1.62	20241015	7580	-50.26	20231109	3710	1.62	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
71	20241021	100335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	25	2	0.67	826570365	220449	15.94	3740	3785	3720	4860	2620	3740	3749.49	7.88	0	-10552	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20098	39.22	0.85	12	0.04	96.00	4445.00	9200	20231012	-59.08	3710	20241015	1.48	7340	-48.71	20240102	3710	1.48	20241015	7580	-50.33	20231109	3710	1.48	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
72	20241021	090333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3760	20	2	0.53	80133975	21406	1.55	3740	3760	3735	4860	2620	3740	3743.53	7.88	0	6194	3886	3812	3776	3702	3666	3795	3685	534	1120	100	2690	5	1	533800000	20071	39.17	0.85	12	0.00	96.00	4445.00	9200	20231012	-59.13	3710	20241015	1.35	7340	-48.77	20240102	3710	1.35	20241015	7580	-50.40	20231109	3710	1.35	20241015	0.75	N	018880	100	533 억		42053525	N	N	68	N	00	N
73	20241018	160333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3740	-105	5	-2.73	5178791270	1377630	97.68	3850	3850	3740	4995	2695	3845	3759.37	7.97	0	-506331	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	19964	38.96	0.84	12	0.26	96.00	4445.00	9230	20231011	-59.48	3710	20241015	0.81	7340	-49.05	20240102	3710	0.81	20241015	7580	-50.66	20231109	3710	0.81	20241015	0.73	N	018880	100	533 억		42567231	N	N	68	N	00	N
74	20241018	150339	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3740	-105	5	-2.73	4663686845	1239940	87.92	3850	3850	3740	4995	2695	3845	3761.21	7.97	0	-517499	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	19964	38.96	0.84	12	0.23	96.00	4445.00	9230	20231011	-59.48	3710	20241015	0.81	7340	-49.05	20240102	3710	0.81	20241015	7580	-50.66	20231109	3710	0.81	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
75	20241018	140345	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-100	5	-2.60	4147177965	1102001	78.14	3850	3850	3740	4995	2695	3845	3763.30	7.97	0	-478198	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	19991	39.01	0.84	12	0.21	96.00	4445.00	9230	20231011	-59.43	3710	20241015	0.94	7340	-48.98	20240102	3710	0.94	20241015	7580	-50.59	20231109	3710	0.94	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
76	20241018	130334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-100	5	-2.60	3711000305	985517	69.88	3850	3850	3740	4995	2695	3845	3765.52	7.97	0	-456653	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	19991	39.01	0.84	12	0.18	96.00	4445.00	9230	20231011	-59.43	3710	20241015	0.94	7340	-48.98	20240102	3710	0.94	20241015	7580	-50.59	20231109	3710	0.94	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
77	20241018	120340	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3760	-85	5	-2.21	3044173935	807522	57.26	3850	3850	3745	4995	2695	3845	3769.76	7.97	0	-351095	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	20071	39.17	0.85	12	0.15	96.00	4445.00	9230	20231011	-59.26	3710	20241015	1.35	7340	-48.77	20240102	3710	1.35	20241015	7580	-50.40	20231109	3710	1.35	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
78	20241018	110338	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3755	-90	5	-2.34	2430225515	643799	45.65	3850	3850	3745	4995	2695	3845	3774.80	7.97	0	-297882	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	20044	39.11	0.84	12	0.12	96.00	4445.00	9230	20231011	-59.32	3710	20241015	1.21	7340	-48.84	20240102	3710	1.21	20241015	7580	-50.46	20231109	3710	1.21	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
79	20241018	100334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3770	-75	5	-1.95	1359961050	358903	25.45	3850	3850	3760	4995	2695	3845	3789.19	7.97	0	-169816	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	20124	39.27	0.85	12	0.07	96.00	4445.00	9230	20231011	-59.15	3710	20241015	1.62	7340	-48.64	20240102	3710	1.62	20241015	7580	-50.26	20231109	3710	1.62	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
80	20241018	090335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3815	-30	5	-0.78	107166890	27926	1.98	3850	3850	3815	4995	2695	3845	3837.49	7.97	0	-6719	3921	3882	3806	3767	3691	3902	3787	534	1150	100	2760	5	1	533800000	20364	39.74	0.86	12	0.01	96.00	4445.00	9230	20231011	-58.67	3710	20241015	2.83	7340	-48.02	20240102	3710	2.83	20241015	7580	-49.67	20231109	3710	2.83	20241015	0.73	N	018880	100	533 억		42567231	N	N	339	N	00	N
81	20241017	160333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3845	95	2	2.53	5306161965	1398492	86.48	3730	3845	3730	4875	2625	3750	3793.91	7.88	0	487608	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20525	40.05	0.87	12	0.26	96.00	4445.00	9800	20231010	-60.77	3710	20241015	3.64	7340	-47.62	20240102	3710	3.64	20241015	7600	-49.41	20231017	3710	3.64	20241015	0.74	N	018880	100	533 억		42074323	N	N	339	N	00	N
82	20241017	150334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3810	60	2	1.60	4420749045	1167716	72.21	3730	3825	3730	4875	2625	3750	3785.85	7.88	0	341140	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20338	39.69	0.86	12	0.22	96.00	4445.00	9800	20231010	-61.12	3710	20241015	2.70	7340	-48.09	20240102	3710	2.70	20241015	7600	-49.87	20231017	3710	2.70	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
83	20241017	140334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3810	60	2	1.60	3679581870	973220	60.18	3730	3825	3730	4875	2625	3750	3780.87	7.88	0	271701	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20338	39.69	0.86	12	0.18	96.00	4445.00	9800	20231010	-61.12	3710	20241015	2.70	7340	-48.09	20240102	3710	2.70	20241015	7600	-49.87	20231017	3710	2.70	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
84	20241017	130334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3810	60	2	1.60	3009476760	796877	49.28	3730	3825	3730	4875	2625	3750	3776.63	7.88	0	186107	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20338	39.69	0.86	12	0.15	96.00	4445.00	9800	20231010	-61.12	3710	20241015	2.70	7340	-48.09	20240102	3710	2.70	20241015	7600	-49.87	20231017	3710	2.70	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
85	20241017	120335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3810	60	2	1.60	2659783380	704959	43.60	3730	3825	3730	4875	2625	3750	3773.00	7.88	0	148304	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20338	39.69	0.86	12	0.13	96.00	4445.00	9800	20231010	-61.12	3710	20241015	2.70	7340	-48.09	20240102	3710	2.70	20241015	7600	-49.87	20231017	3710	2.70	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
86	20241017	110335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3755	5	2	0.13	1462704515	389565	24.09	3730	3780	3730	4875	2625	3750	3754.73	7.88	0	-8011	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20044	39.11	0.84	12	0.07	96.00	4445.00	9800	20231010	-61.68	3710	20241015	1.21	7340	-48.84	20240102	3710	1.21	20241015	7600	-50.59	20231017	3710	1.21	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
87	20241017	100335	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3760	10	2	0.27	1045490350	278510	17.22	3730	3780	3730	4875	2625	3750	3753.89	7.88	0	-20470	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	20071	39.17	0.85	12	0.05	96.00	4445.00	9800	20231010	-61.63	3710	20241015	1.35	7340	-48.77	20240102	3710	1.35	20241015	7600	-50.53	20231017	3710	1.35	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
88	20241017	090332	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-5	5	-0.13	195650695	52382	3.24	3730	3760	3730	4875	2625	3750	3734.71	7.88	0	2873	3866	3807	3771	3712	3676	3790	3695	534	1125	100	2700	5	1	533800000	19991	39.01	0.84	12	0.01	96.00	4445.00	9800	20231010	-61.79	3710	20241015	0.94	7340	-48.98	20240102	3710	0.94	20241015	7600	-50.72	20231017	3710	0.94	20241015	0.74	N	018880	100	533 억		42074323	N	N	770	N	00	N
89	20241016	160332	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3750	-100	5	-2.60	5965751450	1590543	59.95	3820	3830	3735	5000	2695	3850	3750.75	7.95	0	-180030	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	20018	39.06	0.84	12	0.30	96.00	4445.00	9800	20231010	-61.73	3710	20241015	1.08	7340	-48.91	20240102	3710	1.08	20241015	7870	-52.35	20231016	3710	1.08	20241015	0.73	N	018880	100	533 억		42444700	N	N	770	N	00	N
90	20241016	150334	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-105	5	-2.73	5580314980	1487692	56.07	3820	3830	3735	5000	2695	3850	3750.97	7.95	0	-196862	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	19991	39.01	0.84	12	0.28	96.00	4445.00	9800	20231010	-61.79	3710	20241015	0.94	7340	-48.98	20240102	3710	0.94	20241015	7870	-52.41	20231016	3710	0.94	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
91	20241016	140333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-105	5	-2.73	5017566970	1337416	50.41	3820	3830	3735	5000	2695	3850	3751.66	7.95	0	-204096	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	19991	39.01	0.84	12	0.25	96.00	4445.00	9800	20231010	-61.79	3710	20241015	0.94	7340	-48.98	20240102	3710	0.94	20241015	7870	-52.41	20231016	3710	0.94	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
92	20241016	130333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3765	-85	5	-2.21	4585755240	1222243	46.07	3820	3830	3735	5000	2695	3850	3751.89	7.95	0	-220543	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	20098	39.22	0.85	12	0.23	96.00	4445.00	9800	20231010	-61.58	3710	20241015	1.48	7340	-48.71	20240102	3710	1.48	20241015	7870	-52.16	20231016	3710	1.48	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
93	20241016	120332	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3750	-100	5	-2.60	3987574010	1062748	40.06	3820	3830	3735	5000	2695	3850	3752.10	7.95	0	-244840	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	20018	39.06	0.84	12	0.20	96.00	4445.00	9800	20231010	-61.73	3710	20241015	1.08	7340	-48.91	20240102	3710	1.08	20241015	7870	-52.35	20231016	3710	1.08	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
94	20241016	110332	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3755	-95	5	-2.47	3194649295	851115	32.08	3820	3830	3735	5000	2695	3850	3753.45	7.95	0	-261158	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	20044	39.11	0.84	12	0.16	96.00	4445.00	9800	20231010	-61.68	3710	20241015	1.21	7340	-48.84	20240102	3710	1.21	20241015	7870	-52.29	20231016	3710	1.21	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
95	20241016	100332	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3745	-105	5	-2.73	2206443480	587160	22.13	3820	3830	3735	5000	2695	3850	3757.77	7.95	0	-249717	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	19991	39.01	0.84	12	0.11	96.00	4445.00	9800	20231010	-61.79	3710	20241015	0.94	7340	-48.98	20240102	3710	0.94	20241015	7870	-52.41	20231016	3710	0.94	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
96	20241016	090333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3785	-65	5	-1.69	229082455	60162	2.27	3820	3830	3780	5000	2695	3850	3807.53	7.95	0	-33533	3956	3902	3806	3752	3656	3930	3780	534	1150	100	2770	5	1	533800000	20204	39.43	0.85	12	0.01	96.00	4445.00	9800	20231010	-61.38	3710	20241015	2.02	7340	-48.43	20240102	3710	2.02	20241015	7870	-51.91	20231016	3710	2.02	20241015	0.73	N	018880	100	533 억		42444700	N	N	609	N	00	N
97	20241015	160330	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3850	95	2	2.53	10051451610	2636031	187.30	3765	3860	3710	4880	2630	3755	3813.04	7.90	0	986052	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20551	40.10	0.87	12	0.49	96.00	4445.00	9800	20231010	-60.71	3710	20241015	3.77	7340	-47.55	20240102	3710	3.77	20241015	7870	-51.08	20231016	3710	3.77	20241015	0.72	N	018880	100	533 억		42153561	N	N	609	N	00	N
98	20241015	150333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3825	70	2	1.86	8738522895	2294240	163.02	3765	3860	3710	4880	2630	3755	3808.90	7.90	0	853345	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20418	39.84	0.86	12	0.43	96.00	4445.00	9800	20231010	-60.97	3710	20241015	3.10	7340	-47.89	20240102	3710	3.10	20241015	7870	-51.40	20231016	3710	3.10	20241015	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
99	20241015	140333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3820	65	2	1.73	7855312275	2063271	146.60	3765	3860	3710	4880	2630	3755	3807.21	7.90	0	711505	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20391	39.79	0.86	12	0.39	96.00	4445.00	9800	20231010	-61.02	3710	20241015	2.96	7340	-47.96	20240102	3710	2.96	20241015	7870	-51.46	20231016	3710	2.96	20241015	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
100	20241015	130333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3825	70	2	1.86	6730291185	1769648	125.74	3765	3860	3710	4880	2630	3755	3803.18	7.90	0	640941	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20418	39.84	0.86	12	0.33	96.00	4445.00	9800	20231010	-60.97	3710	20241015	3.10	7340	-47.89	20240102	3710	3.10	20241015	7870	-51.40	20231016	3710	3.10	20241015	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
101	20241015	120332	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3850	95	2	2.53	5700131960	1501371	106.68	3765	3860	3710	4880	2630	3755	3796.62	7.90	0	529327	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20551	40.10	0.87	12	0.28	96.00	4445.00	9800	20231010	-60.71	3710	20241015	3.77	7340	-47.55	20240102	3710	3.77	20241015	7870	-51.08	20231016	3710	3.77	20241015	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
102	20241015	110333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3835	80	2	2.13	4227194420	1118191	79.45	3765	3855	3710	4880	2630	3755	3780.39	7.90	0	324826	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20471	39.95	0.86	12	0.21	96.00	4445.00	9800	20231010	-60.87	3710	20241015	3.37	7340	-47.75	20240102	3710	3.37	20241015	7870	-51.27	20231016	3710	3.37	20241015	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
103	20241015	100333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3730	-25	5	-0.67	1473667060	394420	28.03	3765	3765	3710	4880	2630	3755	3736.29	7.90	0	-56206	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	19911	38.85	0.84	12	0.07	96.00	4445.00	9800	20231010	-61.94	3710	20241015	0.54	7340	-49.18	20240102	3710	0.54	20241015	7870	-52.60	20231016	3710	0.54	20241015	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
104	20241015	090331	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3750	-5	5	-0.13	124744615	33204	2.36	3765	3765	3745	4880	2630	3755	3756.92	7.90	0	-19487	3801	3777	3746	3722	3691	3762	3707	534	1125	100	2700	5	1	533800000	20018	39.06	0.84	12	0.01	96.00	4445.00	9800	20231010	-61.73	3715	20241014	0.94	7340	-48.91	20240102	3715	0.94	20241014	7870	-52.35	20231016	3715	0.94	20241014	0.72	N	018880	100	533 억		42153561	N	N	398	N	00	N
105	20241014	160325	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3755	-15	5	-0.40	5223682775	1396904	118.01	3760	3770	3715	4900	2640	3770	3739.41	7.94	0	39522	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	20044	39.11	0.84	12	0.26	96.00	4445.00	9800	20231010	-61.68	3715	20241014	1.08	7340	-48.84	20240102	3715	1.08	20241014	7870	-52.29	20231016	3715	1.08	20241014	0.72	N	018880	100	533 억		42373709	N	N	398	N	00	N
106	20241014	150328	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3740	-30	5	-0.80	4541420910	1214754	102.62	3760	3770	3715	4900	2640	3770	3738.51	7.94	0	2710	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	19964	38.96	0.84	12	0.23	96.00	4445.00	9800	20231010	-61.84	3715	20241014	0.67	7340	-49.05	20240102	3715	0.67	20241014	7870	-52.48	20231016	3715	0.67	20241014	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
107	20241014	140329	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3750	-20	5	-0.53	4138252520	1106913	93.51	3760	3770	3715	4900	2640	3770	3738.51	7.94	0	-12320	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	20018	39.06	0.84	12	0.21	96.00	4445.00	9800	20231010	-61.73	3715	20241014	0.94	7340	-48.91	20240102	3715	0.94	20241014	7870	-52.35	20231016	3715	0.94	20241014	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
108	20241014	130328	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3735	-35	5	-0.93	3668662565	981200	82.89	3760	3770	3715	4900	2640	3770	3738.91	7.94	0	-39809	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	19937	38.91	0.84	12	0.18	96.00	4445.00	9800	20231010	-61.89	3715	20241014	0.54	7340	-49.11	20240102	3715	0.54	20241014	7870	-52.54	20231016	3715	0.54	20241014	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
109	20241014	120321	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3735	-35	5	-0.93	3262825540	872648	73.72	3760	3770	3715	4900	2640	3770	3738.94	7.94	0	-70424	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	19937	38.91	0.84	12	0.16	96.00	4445.00	9800	20231010	-61.89	3715	20241014	0.54	7340	-49.11	20240102	3715	0.54	20241014	7870	-52.54	20231016	3715	0.54	20241014	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
110	20241014	110326	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3730	-40	5	-1.06	2557714510	683452	57.74	3760	3770	3720	4900	2640	3770	3742.29	7.94	0	-64531	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	19911	38.85	0.84	12	0.13	96.00	4445.00	9800	20231010	-61.94	3720	20241014	0.27	7340	-49.18	20240102	3720	0.27	20241014	7870	-52.60	20231016	3720	0.27	20241014	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
111	20241014	100326	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3760	-10	5	-0.27	1308296810	348806	29.47	3760	3770	3735	4900	2640	3770	3750.71	7.94	0	-9879	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	20071	39.17	0.85	12	0.07	96.00	4445.00	9800	20231010	-61.63	3730	20241010	0.80	7340	-48.77	20240102	3730	0.80	20241010	7870	-52.22	20231016	3730	0.80	20241010	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
112	20241014	090328	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3755	-15	5	-0.40	152094665	40462	3.42	3760	3770	3750	4900	2640	3770	3758.53	7.94	0	-11981	3853	3811	3783	3741	3713	3797	3727	534	1130	100	2710	5	1	533800000	20044	39.11	0.84	12	0.01	96.00	4445.00	9800	20231010	-61.68	3730	20241010	0.67	7340	-48.84	20240102	3730	0.67	20241010	7870	-52.29	20231016	3730	0.67	20241010	0.72	N	018880	100	533 억		42373709	N	N	290	N	00	N
113	20241011	160320	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3770	-35	5	-0.92	4440385805	1172304	37.98	3805	3825	3755	4945	2665	3805	3787.75	8.00	0	-102283	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20124	39.27	0.85	12	0.22	96.00	4445.00	9800	20231010	-61.53	3730	20241010	1.07	7340	-48.64	20240102	3730	1.07	20241010	9230	-59.15	20231011	3730	1.07	20241010	0.73	N	018880	100	533 억		42687991	N	N	290	N	00	N
114	20241011	150325	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3770	-35	5	-0.92	4177411145	1102537	35.72	3805	3825	3755	4945	2665	3805	3788.91	8.00	0	-135939	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20124	39.27	0.85	12	0.21	96.00	4445.00	9800	20231010	-61.53	3730	20241010	1.07	7340	-48.64	20240102	3730	1.07	20241010	9230	-59.15	20231011	3730	1.07	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
115	20241011	140326	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3755	-50	5	-1.31	3601924585	949563	30.76	3805	3825	3755	4945	2665	3805	3793.24	8.00	0	-128961	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20044	39.11	0.84	12	0.18	96.00	4445.00	9800	20231010	-61.68	3730	20241010	0.67	7340	-48.84	20240102	3730	0.67	20241010	9230	-59.32	20231011	3730	0.67	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
116	20241011	130326	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3795	-10	5	-0.26	2396926765	630349	20.42	3805	3825	3780	4945	2665	3805	3802.54	8.00	0	-64628	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20258	39.53	0.85	12	0.12	96.00	4445.00	9800	20231010	-61.28	3730	20241010	1.74	7340	-48.30	20240102	3730	1.74	20241010	9230	-58.88	20231011	3730	1.74	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
117	20241011	120326	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3795	-10	5	-0.26	2148206735	564878	18.30	3805	3825	3780	4945	2665	3805	3802.96	8.00	0	-76870	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20258	39.53	0.85	12	0.11	96.00	4445.00	9800	20231010	-61.28	3730	20241010	1.74	7340	-48.30	20240102	3730	1.74	20241010	9230	-58.88	20231011	3730	1.74	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
118	20241011	110325	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3800	-5	5	-0.13	1684993000	442911	14.35	3805	3825	3780	4945	2665	3805	3804.36	8.00	0	-52027	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20284	39.58	0.85	12	0.08	96.00	4445.00	9800	20231010	-61.22	3730	20241010	1.88	7340	-48.23	20240102	3730	1.88	20241010	9230	-58.83	20231011	3730	1.88	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
119	20241011	100331	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3800	-5	5	-0.13	1210254610	318222	10.31	3805	3825	3780	4945	2665	3805	3803.18	8.00	0	-69650	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20284	39.58	0.85	12	0.06	96.00	4445.00	9800	20231010	-61.22	3730	20241010	1.88	7340	-48.23	20240102	3730	1.88	20241010	9230	-58.83	20231011	3730	1.88	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
120	20241011	090326	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3785	-20	5	-0.53	121776705	32036	1.04	3805	3810	3785	4945	2665	3805	3801.25	8.00	0	-4555	3921	3862	3796	3737	3671	3830	3705	534	1140	100	2730	5	1	533800000	20204	39.43	0.85	12	0.01	96.00	4445.00	9800	20231010	-61.38	3730	20241010	1.47	7340	-48.43	20240102	3730	1.47	20241010	9230	-58.99	20231011	3730	1.47	20241010	0.73	N	018880	100	533 억		42687991	N	N	5965	N	00	N
121	20241010	160331	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3805	-25	5	-0.65	11696562995	3082370	234.97	3840	3855	3730	4975	2685	3830	3794.65	8.04	0	582457	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20311	39.64	0.86	12	0.58	96.00	4445.00	9800	20231010	-61.17	3730	20241010	2.01	7340	-48.16	20240102	3730	2.01	20241010	9800	-61.17	20231010	3730	2.01	20241010	0.72	N	018880	100	533 억		42926819	N	N	5965	N	00	N
122	20241010	150337	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3820	-10	5	-0.26	8490129445	2240061	170.76	3840	3855	3730	4975	2685	3830	3790.13	8.04	0	76677	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20391	39.79	0.86	12	0.42	96.00	4445.00	9800	20231010	-61.02	3730	20241010	2.41	7340	-47.96	20240102	3730	2.41	20241010	9800	-61.02	20231010	3730	2.41	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
123	20241010	140334	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3820	-10	5	-0.26	7707970080	2035361	155.16	3840	3855	3730	4975	2685	3830	3787.03	8.04	0	-21562	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20391	39.79	0.86	12	0.38	96.00	4445.00	9800	20231010	-61.02	3730	20241010	2.41	7340	-47.96	20240102	3730	2.41	20241010	9800	-61.02	20231010	3730	2.41	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
124	20241010	130333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3810	-20	5	-0.52	7047708460	1862328	141.97	3840	3855	3730	4975	2685	3830	3784.35	8.04	0	-111123	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20338	39.69	0.86	12	0.35	96.00	4445.00	9800	20231010	-61.12	3730	20241010	2.14	7340	-48.09	20240102	3730	2.14	20241010	9800	-61.12	20231010	3730	2.14	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
125	20241010	120333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3805	-25	5	-0.65	6336470730	1675801	127.75	3840	3855	3730	4975	2685	3830	3781.16	8.04	0	-192225	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20311	39.64	0.86	12	0.31	96.00	4445.00	9800	20231010	-61.17	3730	20241010	2.01	7340	-48.16	20240102	3730	2.01	20241010	9800	-61.17	20231010	3730	2.01	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
126	20241010	110332	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3750	-80	5	-2.09	5373862325	1421589	108.37	3840	3855	3730	4975	2685	3830	3780.18	8.04	0	-256892	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20018	39.06	0.84	12	0.27	96.00	4445.00	9800	20231010	-61.73	3730	20241010	0.54	7340	-48.91	20240102	3730	0.54	20241010	9800	-61.73	20231010	3730	0.54	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
127	20241010	100333	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3800	-30	5	-0.78	2326702535	611608	46.62	3840	3855	3780	4975	2685	3830	3804.24	8.04	0	-93752	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20284	39.58	0.85	12	0.11	96.00	4445.00	9800	20231010	-61.22	3780	20241010	0.53	7340	-48.23	20240102	3780	0.53	20241010	9800	-61.22	20231010	3780	0.53	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
128	20241010	090332	55	50.00	KOSPI200	신저가	기계	N	N	N	Y	50	N	3800	-30	5	-0.78	753863410	197825	15.08	3840	3855	3780	4975	2685	3830	3810.76	8.04	0	-79620	3900	3865	3845	3810	3790	3855	3800	534	1145	100	2750	5	1	533800000	20284	39.58	0.85	12	0.04	96.00	4445.00	9800	20231010	-61.22	3780	20241010	0.53	7340	-48.23	20240102	3780	0.53	20241010	9800	-61.22	20231010	3780	0.53	20241010	0.72	N	018880	100	533 억		42926819	N	N	86	N	00	N
129	20241008	160331	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3830	-35	5	-0.91	5007179230	1302631	81.78	3865	3880	3825	5020	2710	3865	3843.89	8.07	0	38596	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20445	39.90	0.86	12	0.24	96.00	4445.00	9800	20231010	-60.92	3800	20240805	0.79	7340	-47.82	20240102	3800	0.79	20240805	9800	-60.92	20231010	3800	0.79	20240805	0.72	N	018880	100	533 억		43101629	N	N	86	N	00	N
130	20241008	150333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3845	-20	5	-0.52	4303663055	1119153	70.26	3865	3880	3825	5020	2710	3865	3845.46	8.07	0	33634	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20525	40.05	0.87	12	0.21	96.00	4445.00	9800	20231010	-60.77	3800	20240805	1.18	7340	-47.62	20240102	3800	1.18	20240805	9800	-60.77	20231010	3800	1.18	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
131	20241008	140333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3860	-5	5	-0.13	3748499620	975036	61.22	3865	3880	3825	5020	2710	3865	3844.47	8.07	0	23316	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20605	40.21	0.87	12	0.18	96.00	4445.00	9800	20231010	-60.61	3800	20240805	1.58	7340	-47.41	20240102	3800	1.58	20240805	9800	-60.61	20231010	3800	1.58	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
132	20241008	130332	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3840	-25	5	-0.65	3091150280	804056	50.48	3865	3880	3825	5020	2710	3865	3844.44	8.07	0	-16087	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20498	40.00	0.86	12	0.15	96.00	4445.00	9800	20231010	-60.82	3800	20240805	1.05	7340	-47.68	20240102	3800	1.05	20240805	9800	-60.82	20231010	3800	1.05	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
133	20241008	120331	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3850	-15	5	-0.39	2585125090	672400	42.22	3865	3880	3825	5020	2710	3865	3844.61	8.07	0	-55833	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20551	40.10	0.87	12	0.13	96.00	4445.00	9800	20231010	-60.71	3800	20240805	1.32	7340	-47.55	20240102	3800	1.32	20240805	9800	-60.71	20231010	3800	1.32	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
134	20241008	110331	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3850	-15	5	-0.39	2191256480	569962	35.78	3865	3880	3825	5020	2710	3865	3844.55	8.07	0	-44328	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20551	40.10	0.87	12	0.11	96.00	4445.00	9800	20231010	-60.71	3800	20240805	1.32	7340	-47.55	20240102	3800	1.32	20240805	9800	-60.71	20231010	3800	1.32	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
135	20241008	100333	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3865	0	3	0.00	1603737855	417610	26.22	3865	3870	3825	5020	2710	3865	3840.25	8.07	0	-53318	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20631	40.26	0.87	12	0.08	96.00	4445.00	9800	20231010	-60.56	3800	20240805	1.71	7340	-47.34	20240102	3800	1.71	20240805	9800	-60.56	20231010	3800	1.71	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
136	20241008	090331	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3855	-10	5	-0.26	168359980	43668	2.74	3865	3870	3835	5020	2710	3865	3855.37	8.07	0	-14068	3941	3902	3876	3837	3811	3890	3825	534	1155	100	2780	5	1	533800000	20578	40.16	0.87	12	0.01	96.00	4445.00	9800	20231010	-60.66	3800	20240805	1.45	7340	-47.48	20240102	3800	1.45	20240805	9800	-60.66	20231010	3800	1.45	20240805	0.72	N	018880	100	533 억		43101629	N	N	3017	N	00	N
137	20241007	160330	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3865	-35	5	-0.90	6113757525	1572985	82.95	3900	3915	3850	5070	2730	3900	3886.82	8.14	0	-179255	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20631	40.26	0.87	12	0.29	96.00	4445.00	9800	20231010	-60.56	3800	20240805	1.71	7340	-47.34	20240102	3800	1.71	20240805	9800	-60.56	20231010	3800	1.71	20240805	0.52	N	018880	100	533 억		43458568	N	N	3017	N	00	N
138	20241007	150327	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3875	-25	5	-0.64	5186032140	1333404	70.32	3900	3915	3850	5070	2730	3900	3889.32	8.14	0	-132559	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20685	40.36	0.87	12	0.25	96.00	4445.00	9800	20231010	-60.46	3800	20240805	1.97	7340	-47.21	20240102	3800	1.97	20240805	9800	-60.46	20231010	3800	1.97	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
139	20241007	140342	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3890	-10	5	-0.26	4509968170	1159339	61.14	3900	3915	3850	5070	2730	3900	3890.12	8.14	0	-84557	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20765	40.52	0.88	12	0.22	96.00	4445.00	9800	20231010	-60.31	3800	20240805	2.37	7340	-47.00	20240102	3800	2.37	20240805	9800	-60.31	20231010	3800	2.37	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
140	20241007	130324	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3900	0	3	0.00	3548659195	912217	48.11	3900	3915	3850	5070	2730	3900	3890.15	8.14	0	-134957	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20818	40.62	0.88	12	0.17	96.00	4445.00	9800	20231010	-60.20	3800	20240805	2.63	7340	-46.87	20240102	3800	2.63	20240805	9800	-60.20	20231010	3800	2.63	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
141	20241007	120351	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3910	10	2	0.26	2995571865	770198	40.62	3900	3915	3850	5070	2730	3900	3889.35	8.14	0	-102143	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20872	40.73	0.88	12	0.14	96.00	4445.00	9800	20231010	-60.10	3800	20240805	2.89	7340	-46.73	20240102	3800	2.89	20240805	9800	-60.10	20231010	3800	2.89	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
142	20241007	110323	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3895	-5	5	-0.13	2424617040	623952	32.90	3900	3915	3850	5070	2730	3900	3885.90	8.14	0	-52198	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20792	40.57	0.88	12	0.12	96.00	4445.00	9800	20231010	-60.26	3800	20240805	2.50	7340	-46.93	20240102	3800	2.50	20240805	9800	-60.26	20231010	3800	2.50	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
143	20241007	100321	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3905	5	2	0.13	1523534660	392775	20.71	3900	3905	3850	5070	2730	3900	3878.90	8.14	0	-56877	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20845	40.68	0.88	12	0.07	96.00	4445.00	9800	20231010	-60.15	3800	20240805	2.76	7340	-46.80	20240102	3800	2.76	20240805	9800	-60.15	20231010	3800	2.76	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
144	20241007	090304	55	50.00	KOSPI200		기계	N	N	N	Y	50	N	3875	-25	5	-0.64	255999865	65740	3.47	3900	3905	3870	5070	2730	3900	3894.13	8.14	0	-21608	3983	3941	3873	3831	3763	3962	3852	534	1170	100	2800	5	1	533800000	20685	40.36	0.87	12	0.01	96.00	4445.00	9800	20231010	-60.46	3800	20240805	1.97	7340	-47.21	20240102	3800	1.97	20240805	9800	-60.46	20231010	3800	1.97	20240805	0.52	N	018880	100	533 억		43458568	N	N	890	N	00	N
145	20241004	160313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3900	35	2	0.91	7249819010	1872147	19.43	3870	3915	3805	5020	2710	3865	3872.43	8.17	0	113794	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20818	40.62	0.88	12	0.35	96.00	4445.00	9800	20231010	-60.20	3800	20240805	2.63	7340	-46.87	20240102	3800	2.63	20240805	9800	-60.20	20231010	3800	2.63	20240805	0.53	N	018880	100	533 억		43592501	N	N	890	N	00	N
146	20241004	150314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3895	30	2	0.78	6380640490	1648877	17.11	3870	3915	3805	5020	2710	3865	3869.69	8.17	0	12864	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20792	40.57	0.88	12	0.31	96.00	4445.00	9800	20231010	-60.26	3800	20240805	2.50	7340	-46.93	20240102	3800	2.50	20240805	9800	-60.26	20231010	3800	2.50	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
147	20241004	140315	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3885	20	2	0.52	5127578870	1327284	13.77	3870	3900	3805	5020	2710	3865	3863.21	8.17	0	-149124	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20738	40.47	0.87	12	0.25	96.00	4445.00	9800	20231010	-60.36	3800	20240805	2.24	7340	-47.07	20240102	3800	2.24	20240805	9800	-60.36	20231010	3800	2.24	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
148	20241004	130314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3875	10	2	0.26	4568031695	1183069	12.28	3870	3900	3805	5020	2710	3865	3861.17	8.17	0	-163594	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20685	40.36	0.87	12	0.22	96.00	4445.00	9800	20231010	-60.46	3800	20240805	1.97	7340	-47.21	20240102	3800	1.97	20240805	9800	-60.46	20231010	3800	1.97	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
149	20241004	120314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3870	5	2	0.13	3939821295	1020604	10.59	3870	3900	3805	5020	2710	3865	3860.28	8.17	0	-146030	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20658	40.31	0.87	12	0.19	96.00	4445.00	9800	20231010	-60.51	3800	20240805	1.84	7340	-47.28	20240102	3800	1.84	20240805	9800	-60.51	20231010	3800	1.84	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
150	20241004	110314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3890	25	2	0.65	3330017465	863245	8.96	3870	3900	3805	5020	2710	3865	3857.55	8.17	0	-125437	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20765	40.52	0.88	12	0.16	96.00	4445.00	9800	20231010	-60.31	3800	20240805	2.37	7340	-47.00	20240102	3800	2.37	20240805	9800	-60.31	20231010	3800	2.37	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
151	20241004	100313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3870	5	2	0.13	2533983040	658474	6.83	3870	3880	3805	5020	2710	3865	3848.25	8.17	0	-100007	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20658	40.31	0.87	12	0.12	96.00	4445.00	9800	20231010	-60.51	3800	20240805	1.84	7340	-47.28	20240102	3800	1.84	20240805	9800	-60.51	20231010	3800	1.84	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
152	20241004	090310	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3840	-25	5	-0.65	902530350	234253	2.43	3870	3880	3805	5020	2710	3865	3852.76	8.17	0	-39203	4381	4122	3991	3732	3601	4057	3667	534	1155	100	2780	5	1	533800000	20498	40.00	0.86	12	0.04	96.00	4445.00	9800	20231010	-60.82	3800	20240805	1.05	7340	-47.68	20240102	3800	1.05	20240805	9800	-60.82	20231010	3800	1.05	20240805	0.53	N	018880	100	533 억		43592501	N	N	3093	N	00	N
153	20241002	160311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3865	-390	5	-9.17	37700937995	9556411	167.96	4250	4250	3860	5530	2980	4255	3945.21	9.21	0	-5626481	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20631	40.26	0.87	12	1.79	96.00	4445.00	9800	20231010	-60.56	3800	20240805	1.71	7340	-47.34	20240102	3800	1.71	20240805	9800	-60.56	20231010	3800	1.71	20240805	0.54	N	018880	100	533 억		49176209	N	N	3093	N	00	N
154	20241002	150316	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3870	-385	5	-9.05	35537833305	8997034	158.13	4250	4250	3865	5530	2980	4255	3949.87	9.21	0	-5400314	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20658	40.31	0.87	12	1.69	96.00	4445.00	9800	20231010	-60.51	3800	20240805	1.84	7340	-47.28	20240102	3800	1.84	20240805	9800	-60.51	20231010	3800	1.84	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N
155	20241002	140314	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3895	-360	5	-8.46	31876914520	8053120	141.54	4250	4250	3870	5530	2980	4255	3958.25	9.21	0	-4909892	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20792	40.57	0.88	12	1.51	96.00	4445.00	9800	20231010	-60.26	3800	20240805	2.50	7340	-46.93	20240102	3800	2.50	20240805	9800	-60.26	20231010	3800	2.50	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N
156	20241002	130313	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3915	-340	5	-7.99	29838053505	7530825	132.36	4250	4250	3870	5530	2980	4255	3962.04	9.21	0	-4633467	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20898	40.78	0.88	12	1.41	96.00	4445.00	9800	20231010	-60.05	3800	20240805	3.03	7340	-46.66	20240102	3800	3.03	20240805	9800	-60.05	20231010	3800	3.03	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N
157	20241002	120311	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3890	-365	5	-8.58	27723562470	6989773	122.85	4250	4250	3870	5530	2980	4255	3966.21	9.21	0	-4292316	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20765	40.52	0.88	12	1.31	96.00	4445.00	9800	20231010	-60.31	3800	20240805	2.37	7340	-47.00	20240102	3800	2.37	20240805	9800	-60.31	20231010	3800	2.37	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N
158	20241002	110307	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3920	-335	5	-7.87	22797320850	5725430	100.63	4250	4250	3880	5530	2980	4255	3981.66	9.21	0	-3617167	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20925	40.83	0.88	12	1.07	96.00	4445.00	9800	20231010	-60.00	3800	20240805	3.16	7340	-46.59	20240102	3800	3.16	20240805	9800	-60.00	20231010	3800	3.16	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N
159	20241002	100308	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	3920	-335	5	-7.87	17695112765	4423353	77.74	4250	4250	3880	5530	2980	4255	4000.26	9.21	0	-2741850	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	20925	40.83	0.88	12	0.83	96.00	4445.00	9800	20231010	-60.00	3800	20240805	3.16	7340	-46.59	20240102	3800	3.16	20240805	9800	-60.00	20231010	3800	3.16	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N
160	20241002	090306	55	60.00	KOSPI200		기계	N	N	N	Y	60	N	4095	-160	5	-3.76	2719401315	651507	11.45	4250	4250	4090	5530	2980	4255	4173.74	9.21	0	-325789	4528	4391	4263	4126	3998	4460	4195	534	1275	100	3060	5	1	533800000	21859	42.66	0.92	12	0.12	96.00	4445.00	9800	20231010	-58.21	3800	20240805	7.76	7340	-44.21	20240102	3800	7.76	20240805	9800	-58.21	20231010	3800	7.76	20240805	0.54	N	018880	100	533 억		49176209	N	N	2321	N	00	N