KissMeData/210540/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11700	40	2	0.34	746351090	63846	334.68	11610	12000	11560	15150	8170	11660	11689.86	8.53	0	-2004	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1292	7.24	0.54	12	0.58	1617.00	21776.00	17800	20230725	-34.27	10150	20221027	15.27	17800	-34.27	20230725	10440	12.07	20230327	17800	-34.27	20230725	10440	12.07	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
3	20231031	150958	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11650	-10	5	-0.09	730176880	62463	327.43	11610	12000	11560	15150	8170	11660	11689.75	8.53	0	-1502	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1286	7.20	0.53	12	0.57	1617.00	21776.00	17800	20230725	-34.55	10150	20221027	14.78	17800	-34.55	20230725	10440	11.59	20230327	17800	-34.55	20230725	10440	11.59	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
4	20231031	141007	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	10	2	0.09	696082050	59539	312.10	11610	12000	11560	15150	8170	11660	11691.19	8.53	0	-2067	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1289	7.22	0.54	12	0.54	1617.00	21776.00	17800	20230725	-34.44	10150	20221027	14.98	17800	-34.44	20230725	10440	11.78	20230327	17800	-34.44	20230725	10440	11.78	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
5	20231031	130958	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11730	70	2	0.60	478257620	41211	216.02	11610	11750	11560	15150	8170	11660	11605.10	8.53	0	-1274	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1295	7.25	0.54	12	0.37	1617.00	21776.00	17800	20230725	-34.10	10150	20221027	15.57	17800	-34.10	20230725	10440	12.36	20230327	17800	-34.10	20230725	10440	12.36	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
6	20231031	120957	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11570	-90	5	-0.77	267818610	23061	120.88	11610	11750	11560	15150	8170	11660	11613.49	8.53	0	-8422	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1278	7.16	0.53	12	0.21	1617.00	21776.00	17800	20230725	-35.00	10150	20221027	13.99	17800	-35.00	20230725	10440	10.82	20230327	17800	-35.00	20230725	10440	10.82	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
7	20231031	111023	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	10	2	0.09	186079570	16010	83.92	11610	11750	11560	15150	8170	11660	11622.71	8.53	0	-8711	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1289	7.22	0.54	12	0.14	1617.00	21776.00	17800	20230725	-34.44	10150	20221027	14.98	17800	-34.44	20230725	10440	11.78	20230327	17800	-34.44	20230725	10440	11.78	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
8	20231031	101005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11590	-70	5	-0.60	153476870	13200	69.19	11610	11750	11580	15150	8170	11660	11627.04	8.53	0	-7722	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1280	7.17	0.53	12	0.12	1617.00	21776.00	17800	20230725	-34.89	10150	20221027	14.19	17800	-34.89	20230725	10440	11.02	20230327	17800	-34.89	20230725	10440	11.02	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
9	20231031	091005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	10	2	0.09	26153620	2252	11.80	11610	11750	11610	15150	8170	11660	11613.51	8.53	0	32	12013	11836	11583	11406	11153	11925	11495	55	3490	500	8390	10	1	11041708	1289	7.22	0.54	12	0.02	1617.00	21776.00	17800	20230725	-34.44	10150	20221027	14.98	17800	-34.44	20230725	10440	11.78	20230327	17800	-34.44	20230725	10440	11.78	20230327	2.18	N	210540	500	55 억		941934	N	N	0	N	00	N
10	20231030	160947	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11660	10	2	0.09	218899910	19027	64.86	11590	11760	11330	15140	8160	11650	11502.51	8.53	0	-472	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1287	7.21	0.54	12	0.17	1617.00	21776.00	17800	20230725	-34.49	9860	20221026	18.26	17800	-34.49	20230725	10440	11.69	20230327	17800	-34.49	20230725	10440	11.69	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
11	20231030	150926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11620	-30	5	-0.26	191554110	16679	56.86	11590	11650	11330	15140	8160	11650	11484.75	8.53	0	-189	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1283	7.19	0.53	12	0.15	1617.00	21776.00	17800	20230725	-34.72	9860	20221026	17.85	17800	-34.72	20230725	10440	11.30	20230327	17800	-34.72	20230725	10440	11.30	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
12	20231030	140924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11580	-70	5	-0.60	177532130	15467	52.72	11590	11650	11330	15140	8160	11650	11478.12	8.53	0	-389	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1279	7.16	0.53	12	0.14	1617.00	21776.00	17800	20230725	-34.94	9860	20221026	17.44	17800	-34.94	20230725	10440	10.92	20230327	17800	-34.94	20230725	10440	10.92	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
13	20231030	130927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11640	-10	5	-0.09	162445450	14167	48.29	11590	11650	11330	15140	8160	11650	11466.47	8.53	0	183	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1285	7.20	0.53	12	0.13	1617.00	21776.00	17800	20230725	-34.61	9860	20221026	18.05	17800	-34.61	20230725	10440	11.49	20230327	17800	-34.61	20230725	10440	11.49	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
14	20231030	120920	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11620	-30	5	-0.26	156272380	13635	46.48	11590	11650	11330	15140	8160	11650	11461.12	8.53	0	175	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1283	7.19	0.53	12	0.12	1617.00	21776.00	17800	20230725	-34.72	9860	20221026	17.85	17800	-34.72	20230725	10440	11.30	20230327	17800	-34.72	20230725	10440	11.30	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
15	20231030	110921	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11650	0	3	0.00	150441590	13131	44.76	11590	11650	11330	15140	8160	11650	11456.98	8.53	0	265	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1286	7.20	0.53	12	0.12	1617.00	21776.00	17800	20230725	-34.55	9860	20221026	18.15	17800	-34.55	20230725	10440	11.59	20230327	17800	-34.55	20230725	10440	11.59	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
16	20231030	100918	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11510	-140	5	-1.20	131660440	11503	39.21	11590	11600	11330	15140	8160	11650	11445.75	8.53	0	306	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1271	7.12	0.53	12	0.10	1617.00	21776.00	17800	20230725	-35.34	9860	20221026	16.73	17800	-35.34	20230725	10440	10.25	20230327	17800	-35.34	20230725	10440	10.25	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
17	20231030	090916	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11400	-250	5	-2.15	37083010	3233	11.02	11590	11600	11400	15140	8160	11650	11470.15	8.53	0	-5	12043	11846	11743	11546	11443	11795	11495	55	3490	500	8380	10	1	11041708	1259	7.05	0.52	12	0.03	1617.00	21776.00	17800	20230725	-35.96	9860	20221026	15.62	17800	-35.96	20230725	10440	9.20	20230327	17800	-35.96	20230725	10440	9.20	20230327	2.17	N	210540	500	55 억		941481	N	N	0	N	00	N
18	20231027	160846	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11650	-170	5	-1.44	337441950	28821	44.73	11810	11940	11640	15360	8280	11820	11708.68	8.60	0	-7705	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1286	7.20	0.53	12	0.26	1617.00	21776.00	17800	20230725	-34.55	9840	20221025	18.39	17800	-34.55	20230725	10440	11.59	20230327	17800	-34.55	20230725	10150	14.78	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
19	20231027	150918	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11650	-170	5	-1.44	297498640	25393	39.41	11810	11940	11640	15360	8280	11820	11715.77	8.60	0	-7078	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1286	7.20	0.53	12	0.23	1617.00	21776.00	17800	20230725	-34.55	9840	20221025	18.39	17800	-34.55	20230725	10440	11.59	20230327	17800	-34.55	20230725	10150	14.78	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
20	20231027	140917	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	-110	5	-0.93	181272650	15421	23.93	11810	11940	11640	15360	8280	11820	11754.92	8.60	0	-4910	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1293	7.24	0.54	12	0.14	1617.00	21776.00	17800	20230725	-34.21	9840	20221025	19.00	17800	-34.21	20230725	10440	12.16	20230327	17800	-34.21	20230725	10150	15.37	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
21	20231027	130906	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	-50	5	-0.42	136701160	11609	18.02	11810	11940	11640	15360	8280	11820	11775.45	8.60	0	-3048	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1300	7.28	0.54	12	0.11	1617.00	21776.00	17800	20230725	-33.88	9840	20221025	19.61	17800	-33.88	20230725	10440	12.74	20230327	17800	-33.88	20230725	10150	15.96	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
22	20231027	120921	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11820	0	3	0.00	120865610	10262	15.93	11810	11940	11640	15360	8280	11820	11777.98	8.60	0	-2164	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1305	7.31	0.54	12	0.09	1617.00	21776.00	17800	20230725	-33.60	9840	20221025	20.12	17800	-33.60	20230725	10440	13.22	20230327	17800	-33.60	20230725	10150	16.45	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
23	20231027	110926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	120	2	1.02	107552630	9142	14.19	11810	11940	11640	15360	8280	11820	11764.67	8.60	0	-1935	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1318	7.38	0.55	12	0.08	1617.00	21776.00	17800	20230725	-32.92	9840	20221025	21.34	17800	-32.92	20230725	10440	14.37	20230327	17800	-32.92	20230725	10150	17.64	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
24	20231027	100915	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11790	-30	5	-0.25	72195780	6156	9.55	11810	11820	11640	15360	8280	11820	11727.71	8.60	0	-1794	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1302	7.29	0.54	12	0.06	1617.00	21776.00	17800	20230725	-33.76	9840	20221025	19.82	17800	-33.76	20230725	10440	12.93	20230327	17800	-33.76	20230725	10150	16.16	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
25	20231027	090915	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11780	-40	5	-0.34	16905120	1436	2.23	11810	11820	11730	15360	8280	11820	11772.37	8.60	0	175	12153	11986	11823	11656	11493	11905	11575	55	3540	500	8510	10	1	11041708	1301	7.29	0.54	12	0.01	1617.00	21776.00	17800	20230725	-33.82	9840	20221025	19.72	17800	-33.82	20230725	10440	12.84	20230327	17800	-33.82	20230725	10150	16.06	20221027	2.16	N	210540	500	55 억		949174	N	N	0	N	00	N
26	20231026	160903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11820	-310	5	-2.56	754833420	64409	280.66	11900	11990	11660	15760	8500	12130	11718.59	8.65	0	-7432	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1305	7.31	0.54	12	0.58	1617.00	21776.00	17800	20230725	-33.60	9840	20221025	20.12	17800	-33.60	20230725	10440	13.22	20230327	17800	-33.60	20230725	9860	19.88	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
27	20231026	150903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-370	5	-3.05	707038970	60358	263.01	11900	11990	11660	15760	8500	12130	11714.09	8.65	0	-5898	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1299	7.27	0.54	12	0.55	1617.00	21776.00	17800	20230725	-33.93	9840	20221025	19.51	17800	-33.93	20230725	10440	12.64	20230327	17800	-33.93	20230725	9860	19.27	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
28	20231026	140905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11740	-390	5	-3.22	622258250	53115	231.45	11900	11990	11660	15760	8500	12130	11715.30	8.65	0	-4365	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1296	7.26	0.54	12	0.48	1617.00	21776.00	17800	20230725	-34.04	9840	20221025	19.31	17800	-34.04	20230725	10440	12.45	20230327	17800	-34.04	20230725	9860	19.07	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
29	20231026	130903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	-360	5	-2.97	289359440	24642	107.38	11900	11990	11690	15760	8500	12130	11742.53	8.65	0	-10979	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1300	7.28	0.54	12	0.22	1617.00	21776.00	17800	20230725	-33.88	9840	20221025	19.61	17800	-33.88	20230725	10440	12.74	20230327	17800	-33.88	20230725	9860	19.37	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
30	20231026	120857	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11730	-400	5	-3.30	267496750	22780	99.26	11900	11990	11690	15760	8500	12130	11742.61	8.65	0	-10857	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1295	7.25	0.54	12	0.21	1617.00	21776.00	17800	20230725	-34.10	9840	20221025	19.21	17800	-34.10	20230725	10440	12.36	20230327	17800	-34.10	20230725	9860	18.97	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
31	20231026	110910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-370	5	-3.05	197980220	16845	73.40	11900	11990	11690	15760	8500	12130	11753.06	8.65	0	-8430	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1299	7.27	0.54	12	0.15	1617.00	21776.00	17800	20230725	-33.93	9840	20221025	19.51	17800	-33.93	20230725	10440	12.64	20230327	17800	-33.93	20230725	9860	19.27	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
32	20231026	100907	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-370	5	-3.05	131572020	11180	48.72	11900	11990	11690	15760	8500	12130	11768.52	8.65	0	-6499	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1299	7.27	0.54	12	0.10	1617.00	21776.00	17800	20230725	-33.93	9840	20221025	19.51	17800	-33.93	20230725	10440	12.64	20230327	17800	-33.93	20230725	9860	19.27	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
33	20231026	090904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	-280	5	-2.31	20551100	1731	7.54	11900	11990	11830	15760	8500	12130	11872.39	8.65	0	-688	12350	12240	12110	12000	11870	12295	12055	55	3630	500	8730	10	1	11041708	1308	7.33	0.54	12	0.02	1617.00	21776.00	17800	20230725	-33.43	9840	20221025	20.43	17800	-33.43	20230725	10440	13.51	20230327	17800	-33.43	20230725	9860	20.18	20221026	2.17	N	210540	500	55 억		954735	N	N	0	N	00	N
34	20231025	160906	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	30	2	0.25	265676410	21949	25.02	12100	12220	11980	15730	8470	12100	12104.26	8.70	0	-5468	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1339	7.50	0.56	12	0.20	1617.00	21776.00	17800	20230725	-31.85	9820	20221021	23.52	17800	-31.85	20230725	10440	16.19	20230327	17800	-31.85	20230725	9840	23.27	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
35	20231025	150905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	30	2	0.25	242317200	20022	22.82	12100	12220	11980	15730	8470	12100	12102.55	8.70	0	-4880	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1339	7.50	0.56	12	0.18	1617.00	21776.00	17800	20230725	-31.85	9820	20221021	23.52	17800	-31.85	20230725	10440	16.19	20230327	17800	-31.85	20230725	9840	23.27	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
36	20231025	140859	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	30	2	0.25	212991640	17594	20.05	12100	12220	11980	15730	8470	12100	12105.92	8.70	0	-4299	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1339	7.50	0.56	12	0.16	1617.00	21776.00	17800	20230725	-31.85	9820	20221021	23.52	17800	-31.85	20230725	10440	16.19	20230327	17800	-31.85	20230725	9840	23.27	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
37	20231025	130901	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	50	2	0.41	194323740	16053	18.30	12100	12220	11980	15730	8470	12100	12105.14	8.70	0	-3011	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1342	7.51	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.74	9820	20221021	23.73	17800	-31.74	20230725	10440	16.38	20230327	17800	-31.74	20230725	9840	23.48	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
38	20231025	120902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	70	2	0.58	169038170	13968	15.92	12100	12220	11980	15730	8470	12100	12101.82	8.70	0	-1485	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1344	7.53	0.56	12	0.13	1617.00	21776.00	17800	20230725	-31.63	9820	20221021	23.93	17800	-31.63	20230725	10440	16.57	20230327	17800	-31.63	20230725	9840	23.68	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
39	20231025	110904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	70	2	0.58	152028780	12570	14.33	12100	12220	11980	15730	8470	12100	12094.57	8.70	0	-1344	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1344	7.53	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.63	9820	20221021	23.93	17800	-31.63	20230725	10440	16.57	20230327	17800	-31.63	20230725	9840	23.68	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
40	20231025	100905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	50	2	0.41	108472290	8986	10.24	12100	12220	11980	15730	8470	12100	12071.25	8.70	0	-2372	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1342	7.51	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.74	9820	20221021	23.73	17800	-31.74	20230725	10440	16.38	20230327	17800	-31.74	20230725	9840	23.48	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
41	20231025	090900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12080	-20	5	-0.17	26157430	2169	2.47	12100	12150	12020	15730	8470	12100	12059.67	8.70	0	-1664	12673	12386	11903	11616	11133	12530	11760	55	3630	500	8710	10	1	11041708	1334	7.47	0.55	12	0.02	1617.00	21776.00	17800	20230725	-32.13	9820	20221021	23.01	17800	-32.13	20230725	10440	15.71	20230327	17800	-32.13	20230725	9840	22.76	20221025	2.18	N	210540	500	55 억		960770	N	N	0	N	00	N
42	20231024	160842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	390	2	3.33	1040370800	87670	362.90	11740	12190	11420	15220	8200	11710	11866.89	8.74	0	-16428	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1336	7.48	0.56	12	0.79	1617.00	21776.00	17800	20230725	-32.02	9820	20221021	23.22	17800	-32.02	20230725	10440	15.90	20230327	17800	-32.02	20230725	9840	22.97	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
43	20231024	150855	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	450	2	3.84	988471090	83396	345.21	11740	12190	11420	15220	8200	11710	11852.74	8.74	0	-13672	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1343	7.52	0.56	12	0.76	1617.00	21776.00	17800	20230725	-31.69	9820	20221021	23.83	17800	-31.69	20230725	10440	16.48	20230327	17800	-31.69	20230725	9840	23.58	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
44	20231024	140839	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	260	2	2.22	655184740	55848	231.18	11740	12000	11420	15220	8200	11710	11731.57	8.74	0	-4616	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1322	7.40	0.55	12	0.51	1617.00	21776.00	17800	20230725	-32.75	9820	20221021	21.89	17800	-32.75	20230725	10440	14.66	20230327	17800	-32.75	20230725	9840	21.65	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
45	20231024	130846	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	220	2	1.88	520708220	44560	184.45	11740	12000	11420	15220	8200	11710	11685.55	8.74	0	-2233	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1317	7.38	0.55	12	0.40	1617.00	21776.00	17800	20230725	-32.98	9820	20221021	21.49	17800	-32.98	20230725	10440	14.27	20230327	17800	-32.98	20230725	9840	21.24	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
46	20231024	120855	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	-40	5	-0.34	351390230	30266	125.28	11740	11790	11420	15220	8200	11710	11610.07	8.74	0	-4637	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1289	7.22	0.54	12	0.27	1617.00	21776.00	17800	20230725	-34.44	9820	20221021	18.84	17800	-34.44	20230725	10440	11.78	20230327	17800	-34.44	20230725	9840	18.60	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
47	20231024	110850	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11540	-170	5	-1.45	255782390	22031	91.20	11740	11790	11420	15220	8200	11710	11610.11	8.74	0	-5307	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1274	7.14	0.53	12	0.20	1617.00	21776.00	17800	20230725	-35.17	9820	20221021	17.52	17800	-35.17	20230725	10440	10.54	20230327	17800	-35.17	20230725	9840	17.28	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
48	20231024	100841	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11630	-80	5	-0.68	132653530	11328	46.89	11740	11790	11610	15220	8200	11710	11710.23	8.74	0	-4587	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1284	7.19	0.53	12	0.10	1617.00	21776.00	17800	20230725	-34.66	9820	20221021	18.43	17800	-34.66	20230725	10440	11.40	20230327	17800	-34.66	20230725	9840	18.19	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
49	20231024	090849	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	50	2	0.43	19661100	1670	6.91	11740	11790	11720	15220	8200	11710	11773.11	8.74	0	-844	11923	11816	11733	11626	11543	11775	11585	55	3510	500	8430	10	1	11041708	1299	7.27	0.54	12	0.02	1617.00	21776.00	17800	20230725	-33.93	9820	20221021	19.76	17800	-33.93	20230725	10440	12.64	20230327	17800	-33.93	20230725	9840	19.51	20221025	2.23	N	210540	500	55 억		964960	N	N	0	N	00	N
50	20231023	160836	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	-60	5	-0.51	283455830	24143	41.79	11750	11840	11650	15300	8240	11770	11740.70	8.73	0	564	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1293	7.24	0.54	12	0.22	1617.00	21776.00	17800	20230725	-34.21	9820	20221021	19.25	17800	-34.21	20230725	10440	12.16	20230327	17800	-34.21	20230725	9840	19.00	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
51	20231023	150842	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11750	-20	5	-0.17	244431420	20814	36.03	11750	11840	11650	15300	8240	11770	11743.61	8.73	0	430	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1297	7.27	0.54	12	0.19	1617.00	21776.00	17800	20230725	-33.99	9820	20221021	19.65	17800	-33.99	20230725	10440	12.55	20230327	17800	-33.99	20230725	9840	19.41	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
52	20231023	140839	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11750	-20	5	-0.17	215953970	18390	31.83	11750	11840	11650	15300	8240	11770	11743.01	8.73	0	1139	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1297	7.27	0.54	12	0.17	1617.00	21776.00	17800	20230725	-33.99	9820	20221021	19.65	17800	-33.99	20230725	10440	12.55	20230327	17800	-33.99	20230725	9840	19.41	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
53	20231023	130845	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11750	-20	5	-0.17	171366720	14594	25.26	11750	11840	11650	15300	8240	11770	11742.27	8.73	0	1010	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1297	7.27	0.54	12	0.13	1617.00	21776.00	17800	20230725	-33.99	9820	20221021	19.65	17800	-33.99	20230725	10440	12.55	20230327	17800	-33.99	20230725	9840	19.41	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
54	20231023	120837	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11790	20	2	0.17	118580530	10095	17.47	11750	11840	11650	15300	8240	11770	11746.46	8.73	0	1225	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1302	7.29	0.54	12	0.09	1617.00	21776.00	17800	20230725	-33.76	9820	20221021	20.06	17800	-33.76	20230725	10440	12.93	20230327	17800	-33.76	20230725	9840	19.82	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
55	20231023	110834	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-10	5	-0.08	72344970	6164	10.67	11750	11840	11650	15300	8240	11770	11736.69	8.73	0	102	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1299	7.27	0.54	12	0.06	1617.00	21776.00	17800	20230725	-33.93	9820	20221021	19.76	17800	-33.93	20230725	10440	12.64	20230327	17800	-33.93	20230725	9840	19.51	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
56	20231023	100828	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	-60	5	-0.51	52529230	4478	7.75	11750	11840	11650	15300	8240	11770	11730.51	8.73	0	-182	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1293	7.24	0.54	12	0.04	1617.00	21776.00	17800	20230725	-34.21	9820	20221021	19.25	17800	-34.21	20230725	10440	12.16	20230327	17800	-34.21	20230725	9840	19.00	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
57	20231023	090847	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11720	-50	5	-0.42	9947010	849	1.47	11750	11750	11690	15300	8240	11770	11716.15	8.73	0	-392	12390	12080	11870	11560	11350	11975	11455	55	3530	500	8470	10	1	11041708	1294	7.25	0.54	12	0.01	1617.00	21776.00	17800	20230725	-34.16	9820	20221021	19.35	17800	-34.16	20230725	10440	12.26	20230327	17800	-34.16	20230725	9840	19.11	20221025	2.20	N	210540	500	55 억		964194	N	N	0	N	00	N
58	20231020	160833	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11770	-320	5	-2.65	681691020	57690	62.61	12010	12180	11660	15710	8470	12090	11816.60	8.67	0	6931	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1300	7.28	0.54	12	0.52	1617.00	21776.00	17800	20230725	-33.88	9820	20221021	19.86	17800	-33.88	20230725	10440	12.74	20230327	17800	-33.88	20230725	9820	19.86	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
59	20231020	150832	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11880	-210	5	-1.74	647981480	54830	59.51	12010	12180	11660	15710	8470	12090	11818.01	8.67	0	7147	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1312	7.35	0.55	12	0.50	1617.00	21776.00	17800	20230725	-33.26	9820	20221021	20.98	17800	-33.26	20230725	10440	13.79	20230327	17800	-33.26	20230725	9820	20.98	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
60	20231020	140840	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11920	-170	5	-1.41	548066810	46374	50.33	12010	12180	11660	15710	8470	12090	11818.41	8.67	0	6145	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1316	7.37	0.55	12	0.42	1617.00	21776.00	17800	20230725	-33.03	9820	20221021	21.38	17800	-33.03	20230725	10440	14.18	20230327	17800	-33.03	20230725	9820	21.38	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
61	20231020	130817	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11840	-250	5	-2.07	501678600	42477	46.10	12010	12180	11660	15710	8470	12090	11810.59	8.67	0	4270	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1307	7.32	0.54	12	0.38	1617.00	21776.00	17800	20230725	-33.48	9820	20221021	20.57	17800	-33.48	20230725	10440	13.41	20230327	17800	-33.48	20230725	9820	20.57	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
62	20231020	120827	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-180	5	-1.49	455534880	38582	41.87	12010	12180	11660	15710	8470	12090	11806.93	8.67	0	1786	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1315	7.37	0.55	12	0.35	1617.00	21776.00	17800	20230725	-33.09	9820	20221021	21.28	17800	-33.09	20230725	10440	14.08	20230327	17800	-33.09	20230725	9820	21.28	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
63	20231020	110837	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11800	-290	5	-2.40	368637320	31223	33.89	12010	12180	11660	15710	8470	12090	11806.60	8.67	0	568	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1303	7.30	0.54	12	0.28	1617.00	21776.00	17800	20230725	-33.71	9820	20221021	20.16	17800	-33.71	20230725	10440	13.03	20230327	17800	-33.71	20230725	9820	20.16	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
64	20231020	100827	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11760	-330	5	-2.73	252344960	21320	23.14	12010	12180	11700	15710	8470	12090	11836.07	8.67	0	-2060	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1299	7.27	0.54	12	0.19	1617.00	21776.00	17800	20230725	-33.93	9820	20221021	19.76	17800	-33.93	20230725	10440	12.64	20230327	17800	-33.93	20230725	9820	19.76	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
65	20231020	090828	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-90	5	-0.74	38904760	3235	3.51	12010	12180	12000	15710	8470	12090	12026.20	8.67	0	-1175	12750	12420	12220	11890	11690	12320	11790	55	3620	500	8700	10	1	11041708	1325	7.42	0.55	12	0.03	1617.00	21776.00	17800	20230725	-32.58	9820	20221021	22.20	17800	-32.58	20230725	10440	14.94	20230327	17800	-32.58	20230725	9820	22.20	20221021	2.22	N	210540	500	55 억		957625	N	N	5	N	00	N
66	20231019	160825	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	-650	5	-5.10	1111916590	91593	284.05	12550	12550	12020	16560	8920	12740	12140.32	8.92	0	-20423	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1335	7.48	0.56	12	0.83	1617.00	21776.00	17800	20230725	-32.08	9820	20221021	23.12	17800	-32.08	20230725	10440	15.80	20230327	17800	-32.08	20230725	9820	23.12	20221021	2.20	N	210540	500	55 억		984599	N	N	5	N	00	N
67	20231019	150818	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	-650	5	-5.10	1051316600	86578	268.50	12550	12550	12020	16560	8920	12740	12143.00	8.92	0	-19531	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1335	7.48	0.56	12	0.78	1617.00	21776.00	17800	20230725	-32.08	9820	20221021	23.12	17800	-32.08	20230725	10440	15.80	20230327	17800	-32.08	20230725	9820	23.12	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
68	20231019	140829	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12080	-660	5	-5.18	923107570	75952	235.55	12550	12550	12030	16560	8920	12740	12153.83	8.92	0	-19660	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1334	7.47	0.55	12	0.69	1617.00	21776.00	17800	20230725	-32.13	9820	20221021	23.01	17800	-32.13	20230725	10440	15.71	20230327	17800	-32.13	20230725	9820	23.01	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
69	20231019	130820	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12060	-680	5	-5.34	824019280	67743	210.09	12550	12550	12030	16560	8920	12740	12163.90	8.92	0	-20549	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1332	7.46	0.55	12	0.61	1617.00	21776.00	17800	20230725	-32.25	9820	20221021	22.81	17800	-32.25	20230725	10440	15.52	20230327	17800	-32.25	20230725	9820	22.81	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
70	20231019	120827	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	-630	5	-4.95	648328800	53173	164.90	12550	12550	12070	16560	8920	12740	12192.82	8.92	0	-24124	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1337	7.49	0.56	12	0.48	1617.00	21776.00	17800	20230725	-31.97	9820	20221021	23.32	17800	-31.97	20230725	10440	16.00	20230327	17800	-31.97	20230725	9820	23.32	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
71	20231019	110822	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	-630	5	-4.95	529680960	43369	134.50	12550	12550	12100	16560	8920	12740	12213.35	8.92	0	-23391	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1337	7.49	0.56	12	0.39	1617.00	21776.00	17800	20230725	-31.97	9820	20221021	23.32	17800	-31.97	20230725	10440	16.00	20230327	17800	-31.97	20230725	9820	23.32	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
72	20231019	100815	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-600	5	-4.71	345524260	28180	87.39	12550	12550	12130	16560	8920	12740	12261.33	8.92	0	-15696	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1340	7.51	0.56	12	0.26	1617.00	21776.00	17800	20230725	-31.80	9820	20221021	23.63	17800	-31.80	20230725	10440	16.28	20230327	17800	-31.80	20230725	9820	23.63	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
73	20231019	090826	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	-380	5	-2.98	79568400	6384	19.80	12550	12550	12360	16560	8920	12740	12463.72	8.92	0	-4487	12893	12816	12663	12586	12433	12855	12625	55	3820	500	9170	10	1	11041708	1365	7.64	0.57	12	0.06	1617.00	21776.00	17800	20230725	-30.56	9820	20221021	25.87	17800	-30.56	20230725	10440	18.39	20230327	17800	-30.56	20230725	9820	25.87	20221021	2.20	N	210540	500	55 억		984599	N	N	8	N	00	N
74	20231018	160829	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12740	120	2	0.95	406641020	32241	72.46	12550	12740	12510	16400	8840	12620	12612.54	8.96	0	-4393	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1407	7.88	0.59	12	0.29	1617.00	21776.00	17800	20230725	-28.43	9550	20221014	33.40	17800	-28.43	20230725	10440	22.03	20230327	17800	-28.43	20230725	9820	29.74	20221021	2.33	N	210540	500	55 억		989476	N	N	8	N	00	N
75	20231018	150819	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12720	100	2	0.79	369211400	29297	65.84	12550	12720	12510	16400	8840	12620	12602.36	8.96	0	-3965	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1405	7.87	0.58	12	0.27	1617.00	21776.00	17800	20230725	-28.54	9550	20221014	33.19	17800	-28.54	20230725	10440	21.84	20230327	17800	-28.54	20230725	9820	29.53	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
76	20231018	140808	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	-100	5	-0.79	271844860	21599	48.54	12550	12690	12510	16400	8840	12620	12585.99	8.96	0	-2815	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1382	7.74	0.57	12	0.20	1617.00	21776.00	17800	20230725	-29.66	9550	20221014	31.10	17800	-29.66	20230725	10440	19.92	20230327	17800	-29.66	20230725	9820	27.49	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
77	20231018	130806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-40	5	-0.32	192169830	15255	34.28	12550	12690	12510	16400	8840	12620	12597.17	8.96	0	-2994	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1389	7.78	0.58	12	0.14	1617.00	21776.00	17800	20230725	-29.33	9550	20221014	31.73	17800	-29.33	20230725	10440	20.50	20230327	17800	-29.33	20230725	9820	28.11	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
78	20231018	120822	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	0	3	0.00	175471400	13930	31.31	12550	12690	12510	16400	8840	12620	12596.65	8.96	0	-3220	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1393	7.80	0.58	12	0.13	1617.00	21776.00	17800	20230725	-29.10	9550	20221014	32.15	17800	-29.10	20230725	10440	20.88	20230327	17800	-29.10	20230725	9820	28.51	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
79	20231018	110814	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	0	3	0.00	122184240	9716	21.84	12550	12690	12510	16400	8840	12620	12575.57	8.96	0	-3035	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1393	7.80	0.58	12	0.09	1617.00	21776.00	17800	20230725	-29.10	9550	20221014	32.15	17800	-29.10	20230725	10440	20.88	20230327	17800	-29.10	20230725	9820	28.51	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
80	20231018	100824	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-80	5	-0.63	74854280	5947	13.36	12550	12690	12530	16400	8840	12620	12586.90	8.96	0	-3230	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1385	7.76	0.58	12	0.05	1617.00	21776.00	17800	20230725	-29.55	9550	20221014	31.31	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	9820	27.70	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
81	20231018	090809	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-30	5	-0.24	9708080	773	1.74	12550	12590	12550	16400	8840	12620	12558.97	8.96	0	-563	12933	12776	12653	12496	12373	12855	12575	55	3780	500	9080	10	1	11041708	1390	7.79	0.58	12	0.01	1617.00	21776.00	17800	20230725	-29.27	9550	20221014	31.83	17800	-29.27	20230725	10440	20.59	20230327	17800	-29.27	20230725	9820	28.21	20221021	2.33	N	210540	500	55 억		989476	N	N	13	N	00	N
82	20231017	160814	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	100	2	0.80	560386040	44417	53.83	12580	12810	12530	16270	8770	12520	12616.48	8.81	0	5325	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1393	7.80	0.58	12	0.40	1617.00	21776.00	17800	20230725	-29.10	9400	20221013	34.26	17800	-29.10	20230725	10440	20.88	20230327	17800	-29.10	20230725	9820	28.51	20221021	2.33	N	210540	500	55 억		972535	N	N	13	N	00	N
83	20231017	150820	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	30	2	0.24	539656650	42766	51.83	12580	12810	12540	16270	8770	12520	12618.82	8.81	0	6525	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1386	7.76	0.58	12	0.39	1617.00	21776.00	17800	20230725	-29.49	9400	20221013	33.51	17800	-29.49	20230725	10440	20.21	20230327	17800	-29.49	20230725	9820	27.80	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
84	20231017	140821	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12570	50	2	0.40	477939820	37851	45.87	12580	12810	12570	16270	8770	12520	12626.87	8.81	0	8812	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1388	7.77	0.58	12	0.34	1617.00	21776.00	17800	20230725	-29.38	9400	20221013	33.72	17800	-29.38	20230725	10440	20.40	20230327	17800	-29.38	20230725	9820	28.00	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
85	20231017	130814	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12640	120	2	0.96	196792010	15522	18.81	12580	12810	12580	16270	8770	12520	12678.26	8.81	0	-682	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1396	7.82	0.58	12	0.14	1617.00	21776.00	17800	20230725	-28.99	9400	20221013	34.47	17800	-28.99	20230725	10440	21.07	20230327	17800	-28.99	20230725	9820	28.72	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
86	20231017	120818	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12640	120	2	0.96	148775760	11723	14.21	12580	12810	12580	16270	8770	12520	12690.93	8.81	0	1700	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1396	7.82	0.58	12	0.11	1617.00	21776.00	17800	20230725	-28.99	9400	20221013	34.47	17800	-28.99	20230725	10440	21.07	20230327	17800	-28.99	20230725	9820	28.72	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
87	20231017	110809	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12640	120	2	0.96	102394930	8062	9.77	12580	12810	12580	16270	8770	12520	12700.93	8.81	0	2780	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1396	7.82	0.58	12	0.07	1617.00	21776.00	17800	20230725	-28.99	9400	20221013	34.47	17800	-28.99	20230725	10440	21.07	20230327	17800	-28.99	20230725	9820	28.72	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
88	20231017	100803	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	190	2	1.52	85213390	6702	8.12	12580	12810	12580	16270	8770	12520	12714.62	8.81	0	3327	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1403	7.86	0.58	12	0.06	1617.00	21776.00	17800	20230725	-28.60	9400	20221013	35.21	17800	-28.60	20230725	10440	21.74	20230327	17800	-28.60	20230725	9820	29.43	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
89	20231017	090811	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	190	2	1.52	5813710	460	0.56	12580	12730	12580	16270	8770	12520	12638.50	8.81	0	243	12846	12682	12576	12412	12306	12765	12495	55	3750	500	9010	10	1	11041708	1403	7.86	0.58	12	0.00	1617.00	21776.00	17800	20230725	-28.60	9400	20221013	35.21	17800	-28.60	20230725	10440	21.74	20230327	17800	-28.60	20230725	9820	29.43	20221021	2.33	N	210540	500	55 억		972535	N	N	19	N	00	N
90	20231016	160810	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	-150	5	-1.18	1032622450	82513	528.79	12470	12740	12470	16470	8870	12670	12514.66	8.42	0	17834	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1382	7.74	0.57	12	0.75	1617.00	21776.00	17800	20230725	-29.66	9400	20221013	33.19	17800	-29.66	20230725	10440	19.92	20230327	17800	-29.66	20230725	9820	27.49	20221021	2.33	N	210540	500	55 억		929321	N	N	19	N	00	N
91	20231016	150811	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12560	-110	5	-0.87	958282470	76593	490.85	12470	12740	12470	16470	8870	12670	12511.36	8.42	0	16152	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1387	7.77	0.58	12	0.69	1617.00	21776.00	17800	20230725	-29.44	9400	20221013	33.62	17800	-29.44	20230725	10440	20.31	20230327	17800	-29.44	20230725	9820	27.90	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
92	20231016	140812	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12490	-180	5	-1.42	818966550	65463	419.53	12470	12740	12470	16470	8870	12670	12510.37	8.42	0	13497	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1379	7.72	0.57	12	0.59	1617.00	21776.00	17800	20230725	-29.83	9400	20221013	32.87	17800	-29.83	20230725	10440	19.64	20230327	17800	-29.83	20230725	9820	27.19	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
93	20231016	130806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-170	5	-1.34	349118600	27849	178.47	12470	12740	12470	16470	8870	12670	12536.13	8.42	0	6250	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1380	7.73	0.57	12	0.25	1617.00	21776.00	17800	20230725	-29.78	9400	20221013	32.98	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	9820	27.29	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
94	20231016	120807	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	-150	5	-1.18	281768760	22462	143.95	12470	12740	12470	16470	8870	12670	12544.24	8.42	0	4010	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1382	7.74	0.57	12	0.20	1617.00	21776.00	17800	20230725	-29.66	9400	20221013	33.19	17800	-29.66	20230725	10440	19.92	20230327	17800	-29.66	20230725	9820	27.49	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
95	20231016	110802	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	-190	5	-1.50	227567530	18124	116.15	12470	12740	12470	16470	8870	12670	12556.14	8.42	0	2660	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1378	7.72	0.57	12	0.16	1617.00	21776.00	17800	20230725	-29.89	9400	20221013	32.77	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	9820	27.09	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
96	20231016	100758	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12670	0	3	0.00	160901600	12822	82.17	12470	12740	12470	16470	8870	12670	12548.87	8.42	0	4219	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1399	7.84	0.58	12	0.12	1617.00	21776.00	17800	20230725	-28.82	9400	20221013	34.79	17800	-28.82	20230725	10440	21.36	20230327	17800	-28.82	20230725	9820	29.02	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
97	20231016	090800	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	-190	5	-1.50	92322890	7401	47.43	12470	12660	12470	16470	8870	12670	12474.38	8.42	0	1425	12916	12792	12676	12552	12436	12790	12550	55	3800	500	9120	10	1	11041708	1378	7.72	0.57	12	0.07	1617.00	21776.00	17800	20230725	-29.89	9400	20221013	32.77	17800	-29.89	20230725	10440	19.54	20230327	17800	-29.89	20230725	9820	27.09	20221021	2.33	N	210540	500	55 억		929321	N	N	58	N	00	N
98	20231012	160823	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	-70	5	-0.55	458628540	35981	90.11	12970	12970	12650	16660	8980	12820	12746.38	8.39	0	3370	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1408	7.88	0.59	12	0.33	1617.00	21776.00	17800	20230725	-28.37	9400	20221013	35.64	17800	-28.37	20230725	10440	22.13	20230327	17800	-28.37	20230725	9400	35.64	20221013	2.37	N	210540	500	55 억		926781	N	N	3	N	00	N
99	20231012	150806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	-50	5	-0.39	431837410	33882	84.86	12970	12970	12650	16660	8980	12820	12745.33	8.39	0	3519	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1410	7.90	0.59	12	0.31	1617.00	21776.00	17800	20230725	-28.26	9400	20221013	35.85	17800	-28.26	20230725	10440	22.32	20230327	17800	-28.26	20230725	9400	35.85	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
100	20231012	140806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12760	-60	5	-0.47	404440140	31730	79.47	12970	12970	12650	16660	8980	12820	12746.30	8.39	0	3770	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1409	7.89	0.59	12	0.29	1617.00	21776.00	17800	20230725	-28.31	9400	20221013	35.74	17800	-28.31	20230725	10440	22.22	20230327	17800	-28.31	20230725	9400	35.74	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
101	20231012	130806	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	-70	5	-0.55	358559960	28132	70.46	12970	12970	12650	16660	8980	12820	12745.63	8.39	0	2669	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1408	7.88	0.59	12	0.25	1617.00	21776.00	17800	20230725	-28.37	9400	20221013	35.64	17800	-28.37	20230725	10440	22.13	20230327	17800	-28.37	20230725	9400	35.64	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
102	20231012	120815	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12780	-40	5	-0.31	283447090	22255	55.74	12970	12970	12650	16660	8980	12820	12736.33	8.39	0	-510	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1411	7.90	0.59	12	0.20	1617.00	21776.00	17800	20230725	-28.20	9400	20221013	35.96	17800	-28.20	20230725	10440	22.41	20230327	17800	-28.20	20230725	9400	35.96	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
103	20231012	110814	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	-50	5	-0.39	202175930	15904	39.83	12970	12970	12650	16660	8980	12820	12712.27	8.39	0	-162	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1410	7.90	0.59	12	0.14	1617.00	21776.00	17800	20230725	-28.26	9400	20221013	35.85	17800	-28.26	20230725	10440	22.32	20230327	17800	-28.26	20230725	9400	35.85	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
104	20231012	100808	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12670	-150	5	-1.17	110835220	8702	21.79	12970	12970	12670	16660	8980	12820	12736.75	8.39	0	-3330	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1399	7.84	0.58	12	0.08	1617.00	21776.00	17800	20230725	-28.82	9400	20221013	34.79	17800	-28.82	20230725	10440	21.36	20230327	17800	-28.82	20230725	9400	34.79	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
105	20231012	090815	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	80	2	0.62	4679180	361	0.90	12970	12970	12870	16660	8980	12820	12961.72	8.39	0	-116	13126	12972	12666	12512	12206	13050	12590	55	3840	500	9230	10	1	11041708	1424	7.98	0.59	12	0.00	1617.00	21776.00	17800	20230725	-27.53	9400	20221013	37.23	17800	-27.53	20230725	10440	23.56	20230327	17800	-27.53	20230725	9400	37.23	20221013	2.37	N	210540	500	55 억		926781	N	N	7	N	00	N
106	20231011	160804	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12820	470	2	3.81	506844210	39928	83.40	12360	12820	12360	16050	8650	12350	12693.63	8.28	0	10276	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1416	7.93	0.59	12	0.36	1617.00	21776.00	17800	20230725	-27.98	9400	20221013	36.38	17800	-27.98	20230725	10440	22.80	20230327	17800	-27.98	20230725	9400	36.38	20221013	2.33	N	210540	500	55 억		914273	N	N	7	N	00	N
107	20231011	150808	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12820	470	2	3.81	470730410	37110	77.51	12360	12820	12360	16050	8650	12350	12684.73	8.28	0	10408	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1416	7.93	0.59	12	0.34	1617.00	21776.00	17800	20230725	-27.98	9400	20221013	36.38	17800	-27.98	20230725	10440	22.80	20230327	17800	-27.98	20230725	9400	36.38	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
108	20231011	140812	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	420	2	3.40	416365250	32859	68.63	12360	12780	12360	16050	8650	12350	12671.27	8.28	0	10101	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1410	7.90	0.59	12	0.30	1617.00	21776.00	17800	20230725	-28.26	9400	20221013	35.85	17800	-28.26	20230725	10440	22.32	20230327	17800	-28.26	20230725	9400	35.85	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
109	20231011	130802	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	360	2	2.91	319874450	25285	52.81	12360	12740	12360	16050	8650	12350	12650.76	8.28	0	7853	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1403	7.86	0.58	12	0.23	1617.00	21776.00	17800	20230725	-28.60	9400	20221013	35.21	17800	-28.60	20230725	10440	21.74	20230327	17800	-28.60	20230725	9400	35.21	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
110	20231011	120817	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	330	2	2.67	266853030	21110	44.09	12360	12740	12360	16050	8650	12350	12641.07	8.28	0	6571	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1400	7.84	0.58	12	0.19	1617.00	21776.00	17800	20230725	-28.76	9400	20221013	34.89	17800	-28.76	20230725	10440	21.46	20230327	17800	-28.76	20230725	9400	34.89	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
111	20231011	110811	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	350	2	2.83	220479380	17452	36.45	12360	12740	12360	16050	8650	12350	12633.47	8.28	0	5789	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1402	7.85	0.58	12	0.16	1617.00	21776.00	17800	20230725	-28.65	9400	20221013	35.11	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	9400	35.11	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
112	20231011	100805	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	280	2	2.27	100058920	7957	16.62	12360	12670	12360	16050	8650	12350	12574.96	8.28	0	1449	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1395	7.81	0.58	12	0.07	1617.00	21776.00	17800	20230725	-29.04	9400	20221013	34.36	17800	-29.04	20230725	10440	20.98	20230327	17800	-29.04	20230725	9400	34.36	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
113	20231011	090810	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	150	2	1.21	8533030	684	1.43	12360	12550	12360	16050	8650	12350	12475.19	8.28	0	29	12943	12646	12413	12116	11883	12530	12000	55	3700	500	8890	10	1	11041708	1380	7.73	0.57	12	0.01	1617.00	21776.00	17800	20230725	-29.78	9400	20221013	32.98	17800	-29.78	20230725	10440	19.73	20230327	17800	-29.78	20230725	9400	32.98	20221013	2.33	N	210540	500	55 억		914273	N	N	1	N	00	N
114	20231010	160803	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12350	-210	5	-1.67	591423610	47855	169.64	12500	12710	12180	16320	8800	12560	12358.70	8.21	0	8553	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1364	7.64	0.57	12	0.43	1617.00	21776.00	17800	20230725	-30.62	9400	20221013	31.38	17800	-30.62	20230725	10440	18.30	20230327	17800	-30.62	20230725	9400	31.38	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
115	20231010	150758	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12310	-250	5	-1.99	550650740	44546	157.91	12500	12710	12180	16320	8800	12560	12361.40	8.21	0	8199	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1359	7.61	0.57	12	0.40	1617.00	21776.00	17800	20230725	-30.84	9400	20221013	30.96	17800	-30.84	20230725	10440	17.91	20230327	17800	-30.84	20230725	9400	30.96	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
116	20231010	140803	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	-330	5	-2.63	377789900	30391	107.73	12500	12710	12210	16320	8800	12560	12430.98	8.21	0	5096	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1350	7.56	0.56	12	0.28	1617.00	21776.00	17800	20230725	-31.29	9400	20221013	30.11	17800	-31.29	20230725	10440	17.15	20230327	17800	-31.29	20230725	9400	30.11	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
117	20231010	130756	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12310	-250	5	-1.99	270675150	21659	76.78	12500	12710	12300	16320	8800	12560	12497.12	8.21	0	3216	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1359	7.61	0.57	12	0.20	1617.00	21776.00	17800	20230725	-30.84	9400	20221013	30.96	17800	-30.84	20230725	10440	17.91	20230327	17800	-30.84	20230725	9400	30.96	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
118	20231010	120755	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-100	5	-0.80	188676030	15035	53.30	12500	12710	12450	16320	8800	12560	12549.12	8.21	0	3814	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1376	7.71	0.57	12	0.14	1617.00	21776.00	17800	20230725	-30.00	9400	20221013	32.55	17800	-30.00	20230725	10440	19.35	20230327	17800	-30.00	20230725	9400	32.55	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
119	20231010	110742	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-20	5	-0.16	141995460	11300	40.06	12500	12710	12450	16320	8800	12560	12565.97	8.21	0	3402	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1385	7.76	0.58	12	0.10	1617.00	21776.00	17800	20230725	-29.55	9400	20221013	33.40	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	9400	33.40	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
120	20231010	100749	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12650	90	2	0.72	118841490	9460	33.53	12500	12710	12450	16320	8800	12560	12562.53	8.21	0	3151	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1397	7.82	0.58	12	0.09	1617.00	21776.00	17800	20230725	-28.93	9400	20221013	34.57	17800	-28.93	20230725	10440	21.17	20230327	17800	-28.93	20230725	9400	34.57	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
121	20231010	090744	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-20	5	-0.16	50362390	4029	14.28	12500	12630	12450	16320	8800	12560	12499.97	8.21	0	1072	12806	12682	12486	12362	12166	12745	12425	55	3760	500	9040	10	1	11041708	1385	7.76	0.58	12	0.04	1617.00	21776.00	17800	20230725	-29.55	9400	20221013	33.40	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	9400	33.40	20221013	2.29	N	210540	500	55 억		906165	N	N	1	N	00	N
122	20231006	160751	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12560	190	2	1.54	352271820	28209	46.16	12550	12610	12290	16080	8660	12370	12487.41	8.14	0	6319	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1387	7.77	0.58	12	0.26	1617.00	21776.00	17800	20230725	-29.44	9360	20221004	34.19	17800	-29.44	20230725	10440	20.31	20230327	17800	-29.44	20230725	9400	33.62	20221013	2.28	N	210540	500	55 억		899045	N	N	1	N	00	N
123	20231006	150739	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	80	2	0.65	285282180	22838	37.37	12550	12610	12290	16080	8660	12370	12491.56	8.14	0	5566	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1375	7.70	0.57	12	0.21	1617.00	21776.00	17800	20230725	-30.06	9360	20221004	33.01	17800	-30.06	20230725	10440	19.25	20230327	17800	-30.06	20230725	9400	32.45	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N
124	20231006	140742	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	180	2	1.46	200407110	16043	26.25	12550	12610	12290	16080	8660	12370	12491.87	8.14	0	4798	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1386	7.76	0.58	12	0.15	1617.00	21776.00	17800	20230725	-29.49	9360	20221004	34.08	17800	-29.49	20230725	10440	20.21	20230327	17800	-29.49	20230725	9400	33.51	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N
125	20231006	130733	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	170	2	1.37	146146960	11699	19.14	12550	12610	12290	16080	8660	12370	12492.26	8.14	0	4121	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1385	7.76	0.58	12	0.11	1617.00	21776.00	17800	20230725	-29.55	9360	20221004	33.97	17800	-29.55	20230725	10440	20.11	20230327	17800	-29.55	20230725	9400	33.40	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N
126	20231006	120732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	140	2	1.13	87386300	7003	11.46	12550	12610	12290	16080	8660	12370	12478.41	8.14	0	-151	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1381	7.74	0.57	12	0.06	1617.00	21776.00	17800	20230725	-29.72	9360	20221004	33.65	17800	-29.72	20230725	10440	19.83	20230327	17800	-29.72	20230725	9400	33.09	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N
127	20231006	110724	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	180	2	1.46	73158510	5865	9.60	12550	12610	12290	16080	8660	12370	12473.74	8.14	0	-80	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1386	7.76	0.58	12	0.05	1617.00	21776.00	17800	20230725	-29.49	9360	20221004	34.08	17800	-29.49	20230725	10440	20.21	20230327	17800	-29.49	20230725	9400	33.51	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N
128	20231006	100729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12490	120	2	0.97	39091240	3148	5.15	12550	12550	12290	16080	8660	12370	12417.80	8.14	0	-216	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1379	7.72	0.57	12	0.03	1617.00	21776.00	17800	20230725	-29.83	9360	20221004	33.44	17800	-29.83	20230725	10440	19.64	20230327	17800	-29.83	20230725	9400	32.87	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N
129	20231006	090727	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12330	-40	5	-0.32	11720350	947	1.55	12550	12550	12290	16080	8660	12370	12376.29	8.14	0	-40	12903	12636	12493	12226	12083	12565	12155	55	3710	500	8900	10	1	11041708	1361	7.63	0.57	12	0.01	1617.00	21776.00	17800	20230725	-30.73	9360	20221004	31.73	17800	-30.73	20230725	10440	18.10	20230327	17800	-30.73	20230725	9400	31.17	20221013	2.28	N	210540	500	55 억		899045	N	N	2	N	00	N