KissMeData/454910/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	161436	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70200	500	2	0.72	17288101700	249943	83.94	68600	70300	67300	90600	48800	69700	69159.99	3.95	0	6890	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	45504	-234.00	10.37	12	0.39	-300.00	6770.00	124500	20231221	-43.61	32150	20231027	118.35	116800	-39.90	20240102	53900	30.24	20240805	124500	-43.61	20231221	36850	90.50	20231031	0.84	N	454910	500	324 억		2560763	N	N	4229	N	00	N
3	20241031	151458	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70100	400	2	0.57	16409998800	237426	79.74	68600	70300	67300	90600	48800	69700	69116.04	3.95	0	3272	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	45439	-233.67	10.35	12	0.37	-300.00	6770.00	124500	20231221	-43.69	32150	20231027	118.04	116800	-39.98	20240102	53900	30.06	20240805	124500	-43.69	20231221	36850	90.23	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
4	20241031	141456	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69900	200	2	0.29	14705133800	213063	71.56	68600	70300	67300	90600	48800	69700	69017.48	3.95	0	3775	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	45309	-233.00	10.32	12	0.33	-300.00	6770.00	124500	20231221	-43.86	32150	20231027	117.42	116800	-40.15	20240102	53900	29.68	20240805	124500	-43.86	20231221	36850	89.69	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
5	20241031	131458	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69800	100	2	0.14	13491384200	195719	65.73	68600	70300	67300	90600	48800	69700	68932.06	3.95	0	6817	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	45244	-232.67	10.31	12	0.30	-300.00	6770.00	124500	20231221	-43.94	32150	20231027	117.11	116800	-40.24	20240102	53900	29.50	20240805	124500	-43.94	20231221	36850	89.42	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
6	20241031	121453	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70000	300	2	0.43	11375124000	165522	55.59	68600	70000	67300	90600	48800	69700	68722.19	3.95	0	10667	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	45374	-233.33	10.34	12	0.26	-300.00	6770.00	124500	20231221	-43.78	32150	20231027	117.73	116800	-40.07	20240102	53900	29.87	20240805	124500	-43.78	20231221	36850	89.96	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
7	20241031	111453	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69600	-100	5	-0.14	10105420400	147235	49.45	68600	69900	67300	90600	48800	69700	68633.98	3.95	0	11571	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	45115	-232.00	10.28	12	0.23	-300.00	6770.00	124500	20231221	-44.10	32150	20231027	116.49	116800	-40.41	20240102	53900	29.13	20240805	124500	-44.10	20231221	36850	88.87	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
8	20241031	101455	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69200	-500	5	-0.72	7984600400	116656	39.18	68600	69300	67300	90600	48800	69700	68444.71	3.95	0	15043	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	44855	-230.67	10.22	12	0.18	-300.00	6770.00	124500	20231221	-44.42	32150	20231027	115.24	116800	-40.75	20240102	53900	28.39	20240805	124500	-44.42	20231221	36850	87.79	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
9	20241031	091453	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68200	-1500	5	-2.15	4541801700	66656	22.39	68600	69300	67300	90600	48800	69700	68135.79	3.95	0	19664	72100	70900	70100	68900	68100	70500	68500	324	20900	500	50180	100	1	64819980	44207	-227.33	10.07	12	0.10	-300.00	6770.00	124500	20231221	-45.22	32150	20231027	112.13	116800	-41.61	20240102	53900	26.53	20240805	124500	-45.22	20231221	36850	85.07	20231031	0.84	N	454910	500	324 억		2560763	N	N	9757	N	00	N
10	20241030	161446	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69700	-500	5	-0.71	20516739100	292443	91.19	70600	71300	69300	91200	49200	70200	70158.55	3.93	0	15631	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45180	-232.33	10.30	12	0.45	-300.00	6770.00	124500	20231221	-44.02	32150	20231027	116.80	116800	-40.33	20240102	53900	29.31	20240805	124500	-44.02	20231221	32150	116.80	20231030	0.83	N	454910	500	324 억		2545073	N	N	9756	N	00	N
11	20241030	151525	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69800	-400	5	-0.57	19568219600	278840	86.95	70600	71300	69300	91200	49200	70200	70177.23	3.93	0	10111	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45244	-232.67	10.31	12	0.43	-300.00	6770.00	124500	20231221	-43.94	32150	20231027	117.11	116800	-40.24	20240102	53900	29.50	20240805	124500	-43.94	20231221	32150	117.11	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
12	20241030	141457	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70200	0	3	0.00	16126430200	229695	71.63	70600	71300	69300	91200	49200	70200	70208.02	3.93	0	-2058	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45504	-234.00	10.37	12	0.35	-300.00	6770.00	124500	20231221	-43.61	32150	20231027	118.35	116800	-39.90	20240102	53900	30.24	20240805	124500	-43.61	20231221	32150	118.35	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
13	20241030	131505	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70300	100	2	0.14	13579927200	193470	60.33	70600	71300	69300	91200	49200	70200	70191.38	3.93	0	-8612	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45568	-234.33	10.38	12	0.30	-300.00	6770.00	124500	20231221	-43.53	32150	20231027	118.66	116800	-39.81	20240102	53900	30.43	20240805	124500	-43.53	20231221	32150	118.66	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
14	20241030	121523	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70300	100	2	0.14	12281978600	175056	54.59	70600	71300	69300	91200	49200	70200	70160.28	3.93	0	-9600	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45568	-234.33	10.38	12	0.27	-300.00	6770.00	124500	20231221	-43.53	32150	20231027	118.66	116800	-39.81	20240102	53900	30.43	20240805	124500	-43.53	20231221	32150	118.66	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
15	20241030	111500	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69900	-300	5	-0.43	10494748700	149647	46.67	70600	71300	69300	91200	49200	70200	70130.03	3.93	0	-12128	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45309	-233.00	10.32	12	0.23	-300.00	6770.00	124500	20231221	-43.86	32150	20231027	117.42	116800	-40.15	20240102	53900	29.68	20240805	124500	-43.86	20231221	32150	117.42	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
16	20241030	101449	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69900	-300	5	-0.43	7990626600	113871	35.51	70600	71300	69300	91200	49200	70200	70172.62	3.93	0	-8625	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45309	-233.00	10.32	12	0.18	-300.00	6770.00	124500	20231221	-43.86	32150	20231027	117.42	116800	-40.15	20240102	53900	29.68	20240805	124500	-43.86	20231221	32150	117.42	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
17	20241030	091458	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69800	-400	5	-0.57	4238225800	60186	18.77	70600	71300	69700	91200	49200	70200	70418.80	3.93	0	-5712	71866	71032	69366	68532	66866	71450	68950	324	21000	500	50540	100	1	64819980	45244	-232.67	10.31	12	0.09	-300.00	6770.00	124500	20231221	-43.94	32150	20231027	117.11	116800	-40.24	20240102	53900	29.50	20240805	124500	-43.94	20231221	32150	117.11	20231030	0.83	N	454910	500	324 억		2545073	N	N	7917	N	00	N
18	20241029	161401	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70200	1900	2	2.78	21838578000	316469	77.35	68400	70200	67700	88700	47900	68300	69001.81	3.91	0	6159	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	45504	-234.00	10.37	12	0.49	-300.00	6770.00	124500	20231221	-43.61	32150	20231027	118.35	116800	-39.90	20240102	53900	30.24	20240805	124500	-43.61	20231221	32150	118.35	20231030	0.83	N	454910	500	324 억		2535464	N	N	7917	N	00	N
19	20241029	151423	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69900	1600	2	2.34	19867579500	288349	70.48	68400	70100	67700	88700	47900	68300	68901.16	3.91	0	5815	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	45309	-233.00	10.32	12	0.44	-300.00	6770.00	124500	20231221	-43.86	32150	20231027	117.42	116800	-40.15	20240102	53900	29.68	20240805	124500	-43.86	20231221	32150	117.42	20231030	0.83	N	454910	500	324 억		2535464	N	N	299	N	00	N
20	20241029	141213	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69500	1200	2	1.76	15628239600	227487	55.60	68400	69800	67700	88700	47900	68300	68699.49	3.91	0	-6414	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	45050	-231.67	10.27	12	0.35	-300.00	6770.00	124500	20231221	-44.18	32150	20231027	116.17	116800	-40.50	20240102	53900	28.94	20240805	124500	-44.18	20231221	32150	116.17	20231030	0.83	N	454910	500	324 억		2535464	N	N	299	N	00	N
21	20241029	131411	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68500	200	2	0.29	11203077900	163574	39.98	68400	69300	67700	88700	47900	68300	68489.36	3.91	0	-19986	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	44402	-228.33	10.12	12	0.25	-300.00	6770.00	124500	20231221	-44.98	32150	20231027	113.06	116800	-41.35	20240102	53900	27.09	20240805	124500	-44.98	20231221	32150	113.06	20231030	0.83	N	454910	500	324 억		2535464	N	N	299	N	00	N
22	20241029	121411	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68300	0	3	0.00	9883064200	144284	35.27	68400	69300	67700	88700	47900	68300	68497.30	3.91	0	-24205	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	44272	-227.67	10.09	12	0.22	-300.00	6770.00	124500	20231221	-45.14	32150	20231027	112.44	116800	-41.52	20240102	53900	26.72	20240805	124500	-45.14	20231221	32150	112.44	20231030	0.83	N	454910	500	324 억		2535464	N	N	299	N	00	N
23	20241029	111435	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68600	300	2	0.44	8937103100	130496	31.90	68400	69300	67700	88700	47900	68300	68485.65	3.91	0	-25603	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	44467	-228.67	10.13	12	0.20	-300.00	6770.00	124500	20231221	-44.90	32150	20231027	113.37	116800	-41.27	20240102	53900	27.27	20240805	124500	-44.90	20231221	32150	113.37	20231030	0.83	N	454910	500	324 억		2535464	N	N	299	N	00	N
24	20241029	101409	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68300	0	3	0.00	7613606800	111162	27.17	68400	69300	67700	88700	47900	68300	68491.10	3.91	0	-25641	71100	69700	68100	66700	65100	70400	67400	324	20400	500	49170	100	1	64819980	44272	-227.67	10.09	12	0.17	-300.00	6770.00	124500	20231221	-45.14	32150	20231027	112.44	116800	-41.52	20240102	53900	26.72	20240805	124500	-45.14	20231221	32150	112.44	20231030	0.83	N	454910	500	324 억		2535464	N	N	299	N	00	N
25	20241028	161350	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68300	2100	2	3.17	27738114500	406566	170.51	66500	69500	66500	86000	46400	66200	68225.57	3.87	0	32853	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44272	-227.67	10.09	12	0.63	-300.00	6770.00	124500	20231221	-45.14	32150	20231027	112.44	116800	-41.52	20240102	53900	26.72	20240805	124500	-45.14	20231221	32150	112.44	20231030	0.82	N	454910	500	324 억		2506323	N	N	299	N	00	N
26	20241028	151407	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68200	2000	2	3.02	26968762000	395297	165.79	66500	69500	66500	86000	46400	66200	68224.36	3.87	0	30034	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44207	-227.33	10.07	12	0.61	-300.00	6770.00	124500	20231221	-45.22	32150	20231027	112.13	116800	-41.61	20240102	53900	26.53	20240805	124500	-45.22	20231221	32150	112.13	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
27	20241028	141409	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67900	1700	2	2.57	24128661300	353636	148.31	66500	69500	66500	86000	46400	66200	68230.56	3.87	0	23297	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44013	-226.33	10.03	12	0.55	-300.00	6770.00	124500	20231221	-45.46	32150	20231027	111.20	116800	-41.87	20240102	53900	25.97	20240805	124500	-45.46	20231221	32150	111.20	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
28	20241028	131402	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68500	2300	2	3.47	20813532800	305214	128.01	66500	69500	66500	86000	46400	66200	68193.64	3.87	0	13925	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44402	-228.33	10.12	12	0.47	-300.00	6770.00	124500	20231221	-44.98	32150	20231027	113.06	116800	-41.35	20240102	53900	27.09	20240805	124500	-44.98	20231221	32150	113.06	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
29	20241028	121403	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68700	2500	2	3.78	19271624400	282715	118.57	66500	69500	66500	86000	46400	66200	68166.68	3.87	0	11290	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44531	-229.00	10.15	12	0.44	-300.00	6770.00	124500	20231221	-44.82	32150	20231027	113.69	116800	-41.18	20240102	53900	27.46	20240805	124500	-44.82	20231221	32150	113.69	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
30	20241028	111142	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68300	2100	2	3.17	17933410100	263187	110.38	66500	69500	66500	86000	46400	66200	68139.86	3.87	0	8970	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44272	-227.67	10.09	12	0.41	-300.00	6770.00	124500	20231221	-45.14	32150	20231027	112.44	116800	-41.52	20240102	53900	26.72	20240805	124500	-45.14	20231221	32150	112.44	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
31	20241028	101348	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68200	2000	2	3.02	11652203000	171778	72.04	66500	68500	66500	86000	46400	66200	67833.49	3.87	0	13794	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44207	-227.33	10.07	12	0.27	-300.00	6770.00	124500	20231221	-45.22	32150	20231027	112.13	116800	-41.61	20240102	53900	26.53	20240805	124500	-45.22	20231221	32150	112.13	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
32	20241028	091359	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68100	1900	2	2.87	6425461700	94786	39.75	66500	68500	66500	86000	46400	66200	67790.15	3.87	0	9378	68066	67132	66066	65132	64066	67600	65600	324	19800	500	47660	100	1	64819980	44142	-227.00	10.06	12	0.15	-300.00	6770.00	124500	20231221	-45.30	32150	20231027	111.82	116800	-41.70	20240102	53900	26.35	20240805	124500	-45.30	20231221	32150	111.82	20231030	0.82	N	454910	500	324 억		2506323	N	N	95	N	00	N
33	20241025	161400	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66200	400	2	0.61	15319883000	232248	71.19	65800	67000	65000	85500	46100	65800	65962.96	3.91	0	-13204	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42911	-220.67	9.78	12	0.36	-300.00	6770.00	124500	20231221	-46.83	32150	20231027	105.91	116800	-43.32	20240102	53900	22.82	20240805	124500	-46.83	20231221	32150	105.91	20231027	0.84	N	454910	500	324 억		2533729	N	N	95	N	00	N
34	20241025	151405	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66100	300	2	0.46	14561949800	220784	67.67	65800	67000	65000	85500	46100	65800	65955.64	3.91	0	-15644	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42846	-220.33	9.76	12	0.34	-300.00	6770.00	124500	20231221	-46.91	32150	20231027	105.60	116800	-43.41	20240102	53900	22.63	20240805	124500	-46.91	20231221	32150	105.60	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
35	20241025	141401	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66000	200	2	0.30	12192131700	184850	56.66	65800	67000	65000	85500	46100	65800	65956.89	3.91	0	-12042	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42781	-220.00	9.75	12	0.29	-300.00	6770.00	124500	20231221	-46.99	32150	20231027	105.29	116800	-43.49	20240102	53900	22.45	20240805	124500	-46.99	20231221	32150	105.29	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
36	20241025	131402	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66100	300	2	0.46	9726496700	147654	45.26	65800	67000	65000	85500	46100	65800	65873.57	3.91	0	-10589	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42846	-220.33	9.76	12	0.23	-300.00	6770.00	124500	20231221	-46.91	32150	20231027	105.60	116800	-43.41	20240102	53900	22.63	20240805	124500	-46.91	20231221	32150	105.60	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
37	20241025	121406	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65500	-300	5	-0.46	8547275800	129696	39.75	65800	67000	65000	85500	46100	65800	65902.39	3.91	0	-10247	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42457	-218.33	9.68	12	0.20	-300.00	6770.00	124500	20231221	-47.39	32150	20231027	103.73	116800	-43.92	20240102	53900	21.52	20240805	124500	-47.39	20231221	32150	103.73	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
38	20241025	111400	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65100	-700	5	-1.06	7559452400	114587	35.12	65800	67000	65100	85500	46100	65800	65971.29	3.91	0	-9853	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42198	-217.00	9.62	12	0.18	-300.00	6770.00	124500	20231221	-47.71	32150	20231027	102.49	116800	-44.26	20240102	53900	20.78	20240805	124500	-47.71	20231221	32150	102.49	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
39	20241025	101359	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65700	-100	5	-0.15	5797194100	87634	26.86	65800	67000	65500	85500	46100	65800	66152.34	3.91	0	-8641	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42587	-219.00	9.70	12	0.14	-300.00	6770.00	124500	20231221	-47.23	32150	20231027	104.35	116800	-43.75	20240102	53900	21.89	20240805	124500	-47.23	20231221	32150	104.35	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
40	20241025	091403	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66200	400	2	0.61	2814319900	42379	12.99	65800	67000	65800	85500	46100	65800	66408.36	3.91	0	-2665	67533	66666	65333	64466	63133	66000	63800	324	19700	500	47370	100	1	64819980	42911	-220.67	9.78	12	0.07	-300.00	6770.00	124500	20231221	-46.83	32150	20231027	105.91	116800	-43.32	20240102	53900	22.82	20240805	124500	-46.83	20231221	32150	105.91	20231027	0.84	N	454910	500	324 억		2533729	N	N	1	N	00	N
41	20241024	161333	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65800	-900	5	-1.35	20837066800	320692	84.18	66000	66200	64000	86700	46700	66700	64973.20	3.89	0	12047	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42652	-219.33	9.72	12	0.49	-300.00	6770.00	124500	20231221	-47.15	32150	20231027	104.67	116800	-43.66	20240102	53900	22.08	20240805	124500	-47.15	20231221	32150	104.67	20231027	0.86	N	454910	500	324 억		2520430	N	N	1	N	00	N
42	20241024	151347	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65900	-800	5	-1.20	19941338200	307089	80.61	66000	66200	64000	86700	46700	66700	64936.39	3.89	0	13562	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42716	-219.67	9.73	12	0.47	-300.00	6770.00	124500	20231221	-47.07	32150	20231027	104.98	116800	-43.58	20240102	53900	22.26	20240805	124500	-47.07	20231221	32150	104.98	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
43	20241024	141333	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65500	-1200	5	-1.80	18370058400	283164	74.33	66000	66200	64000	86700	46700	66700	64873.96	3.89	0	8038	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42457	-218.33	9.68	12	0.44	-300.00	6770.00	124500	20231221	-47.39	32150	20231027	103.73	116800	-43.92	20240102	53900	21.52	20240805	124500	-47.39	20231221	32150	103.73	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
44	20241024	131344	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65500	-1200	5	-1.80	16754457800	258553	67.87	66000	66200	64000	86700	46700	66700	64800.50	3.89	0	5634	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42457	-218.33	9.68	12	0.40	-300.00	6770.00	124500	20231221	-47.39	32150	20231027	103.73	116800	-43.92	20240102	53900	21.52	20240805	124500	-47.39	20231221	32150	103.73	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
45	20241024	121337	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65400	-1300	5	-1.95	15984887500	246808	64.79	66000	66200	64000	86700	46700	66700	64766.10	3.89	0	1490	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42392	-218.00	9.66	12	0.38	-300.00	6770.00	124500	20231221	-47.47	32150	20231027	103.42	116800	-44.01	20240102	53900	21.34	20240805	124500	-47.47	20231221	32150	103.42	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
46	20241024	111338	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65200	-1500	5	-2.25	14115995400	218216	57.28	66000	66200	64000	86700	46700	66700	64687.73	3.89	0	-4949	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42263	-217.33	9.63	12	0.34	-300.00	6770.00	124500	20231221	-47.63	32150	20231027	102.80	116800	-44.18	20240102	53900	20.96	20240805	124500	-47.63	20231221	32150	102.80	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
47	20241024	101209	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64200	-2500	5	-3.75	10695349800	165098	43.34	66000	66200	64000	86700	46700	66700	64781.26	3.89	0	-13189	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	41614	-214.00	9.48	12	0.25	-300.00	6770.00	124500	20231221	-48.43	32150	20231027	99.69	116800	-45.03	20240102	53900	19.11	20240805	124500	-48.43	20231221	32150	99.69	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
48	20241024	091443	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65500	-1200	5	-1.80	3175638500	48450	12.72	66000	66200	64900	86700	46700	66700	65543.48	3.89	0	-2850	69966	68332	67166	65532	64366	67750	64950	324	20000	500	48020	100	1	64819980	42457	-218.33	9.68	12	0.07	-300.00	6770.00	124500	20231221	-47.39	32150	20231027	103.73	116800	-43.92	20240102	53900	21.52	20240805	124500	-47.39	20231221	32150	103.73	20231027	0.86	N	454910	500	324 억		2520430	N	N	25	N	00	N
49	20241023	161341	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66700	-1200	5	-1.77	24993323100	371755	40.54	67500	68800	66000	88200	47600	67900	67232.13	3.90	0	-3244	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	43235	-222.33	9.85	12	0.57	-300.00	6770.00	124500	20231221	-46.43	32150	20231027	107.47	116800	-42.89	20240102	53900	23.75	20240805	124500	-46.43	20231221	32150	107.47	20231027	0.81	N	454910	500	324 억		2526262	N	N	25	N	00	N
50	20241023	151411	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66800	-1100	5	-1.62	23139999900	343984	37.51	67500	68800	66000	88200	47600	67900	67270.46	3.90	0	-3580	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	43300	-222.67	9.87	12	0.53	-300.00	6770.00	124500	20231221	-46.35	32150	20231027	107.78	116800	-42.81	20240102	53900	23.93	20240805	124500	-46.35	20231221	32150	107.78	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
51	20241023	141414	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67100	-800	5	-1.18	19522035600	289951	31.62	67500	68800	66000	88200	47600	67900	67328.62	3.90	0	-424	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	43494	-223.67	9.91	12	0.45	-300.00	6770.00	124500	20231221	-46.10	32150	20231027	108.71	116800	-42.55	20240102	53900	24.49	20240805	124500	-46.10	20231221	32150	108.71	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
52	20241023	131353	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67900	0	3	0.00	16492934100	244951	26.71	67500	68800	66000	88200	47600	67900	67331.42	3.90	0	-368	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	44013	-226.33	10.03	12	0.38	-300.00	6770.00	124500	20231221	-45.46	32150	20231027	111.20	116800	-41.87	20240102	53900	25.97	20240805	124500	-45.46	20231221	32150	111.20	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
53	20241023	121349	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68000	100	2	0.15	14962299900	222397	24.25	67500	68800	66000	88200	47600	67900	67277.26	3.90	0	-243	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	44078	-226.67	10.04	12	0.34	-300.00	6770.00	124500	20231221	-45.38	32150	20231027	111.51	116800	-41.78	20240102	53900	26.16	20240805	124500	-45.38	20231221	32150	111.51	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
54	20241023	111343	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67300	-600	5	-0.88	13078831500	194579	21.22	67500	68800	66000	88200	47600	67900	67215.83	3.90	0	-531	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	43624	-224.33	9.94	12	0.30	-300.00	6770.00	124500	20231221	-45.94	32150	20231027	109.33	116800	-42.38	20240102	53900	24.86	20240805	124500	-45.94	20231221	32150	109.33	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
55	20241023	101347	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67400	-500	5	-0.74	8077708200	119556	13.04	67500	68800	66700	88200	47600	67900	67564.05	3.90	0	-4344	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	43689	-224.67	9.96	12	0.18	-300.00	6770.00	124500	20231221	-45.86	32150	20231027	109.64	116800	-42.29	20240102	53900	25.05	20240805	124500	-45.86	20231221	32150	109.64	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
56	20241023	091347	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	66900	-1000	5	-1.47	3432213000	50732	5.53	67500	68800	66900	88200	47600	67900	67653.51	3.90	0	-2909	74100	71000	68800	65700	63500	69900	64600	324	20300	500	48880	100	1	64819980	43365	-223.00	9.88	12	0.08	-300.00	6770.00	124500	20231221	-46.27	32150	20231027	108.09	116800	-42.72	20240102	53900	24.12	20240805	124500	-46.27	20231221	32150	108.09	20231027	0.81	N	454910	500	324 억		2526262	N	N	70	N	00	N
57	20241022	161331	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67900	-3700	5	-5.17	62531953700	905974	23.26	70800	71900	66600	93000	50200	71600	69018.47	3.96	0	-34506	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	44013	-226.33	10.03	12	1.40	-300.00	6770.00	124500	20231221	-45.46	32150	20231027	111.20	116800	-41.87	20240102	53900	25.97	20240805	124500	-45.46	20231221	32150	111.20	20231027	0.83	N	454910	500	324 억		2565907	N	N	70	N	00	N
58	20241022	151350	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68200	-3400	5	-4.75	60668720200	878563	22.56	70800	71900	66600	93000	50200	71600	69049.66	3.96	0	-34730	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	44207	-227.33	10.07	12	1.36	-300.00	6770.00	124500	20231221	-45.22	32150	20231027	112.13	116800	-41.61	20240102	53900	26.53	20240805	124500	-45.22	20231221	32150	112.13	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
59	20241022	141349	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68200	-3400	5	-4.75	55825616400	807336	20.73	70800	71900	66600	93000	50200	71600	69142.87	3.96	0	-19068	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	44207	-227.33	10.07	12	1.25	-300.00	6770.00	124500	20231221	-45.22	32150	20231027	112.13	116800	-41.61	20240102	53900	26.53	20240805	124500	-45.22	20231221	32150	112.13	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
60	20241022	131348	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67000	-4600	5	-6.42	51380446600	741442	19.04	70800	71900	66600	93000	50200	71600	69292.82	3.96	0	-13126	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	43429	-223.33	9.90	12	1.14	-300.00	6770.00	124500	20231221	-46.18	32150	20231027	108.40	116800	-42.64	20240102	53900	24.30	20240805	124500	-46.18	20231221	32150	108.40	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
61	20241022	121344	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68100	-3500	5	-4.89	42740610500	613330	15.75	70800	71900	68000	93000	50200	71600	69680.95	3.96	0	-15581	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	44142	-227.00	10.06	12	0.95	-300.00	6770.00	124500	20231221	-45.30	32150	20231027	111.82	116800	-41.70	20240102	53900	26.35	20240805	124500	-45.30	20231221	32150	111.82	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
62	20241022	111339	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	68400	-3200	5	-4.47	37839607700	541630	13.91	70800	71900	68200	93000	50200	71600	69857.11	3.96	0	-13649	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	44337	-228.00	10.10	12	0.84	-300.00	6770.00	124500	20231221	-45.06	32150	20231027	112.75	116800	-41.44	20240102	53900	26.90	20240805	124500	-45.06	20231221	32150	112.75	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
63	20241022	101341	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	69300	-2300	5	-3.21	29206004100	416407	10.69	70800	71900	68500	93000	50200	71600	70132.25	3.96	0	3123	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	44920	-231.00	10.24	12	0.64	-300.00	6770.00	124500	20231221	-44.34	32150	20231027	115.55	116800	-40.67	20240102	53900	28.57	20240805	124500	-44.34	20231221	32150	115.55	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
64	20241022	091341	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	70500	-1100	5	-1.54	10024067700	141126	3.62	70800	71900	70400	93000	50200	71600	71022.39	3.96	0	-14012	84133	77866	71933	65666	59733	81000	68800	324	21400	500	51550	100	1	64819980	45698	-235.00	10.41	12	0.22	-300.00	6770.00	124500	20231221	-43.37	32150	20231027	119.28	116800	-39.64	20240102	53900	30.80	20240805	124500	-43.37	20231221	32150	119.28	20231027	0.83	N	454910	500	324 억		2565907	N	N	25	N	00	N
65	20241021	161325	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	71600	6400	2	9.82	279251427600	3858469	522.84	66000	78200	66000	84700	45700	65200	72374.72	3.74	0	151914	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	46411	-238.67	10.58	12	5.95	-300.00	6770.00	124500	20231221	-42.49	32150	20231027	122.71	116800	-38.70	20240102	53900	32.84	20240805	124500	-42.49	20231221	32150	122.71	20231027	0.83	N	454910	500	324 억		2422369	N	N	25	N	00	N
66	20241021	151336	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	71700	6500	2	9.97	273457755700	3777820	511.91	66000	78200	66000	84700	45700	65200	72385.07	3.74	0	161393	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	46476	-239.00	10.59	12	5.83	-300.00	6770.00	124500	20231221	-42.41	32150	20231027	123.02	116800	-38.61	20240102	53900	33.02	20240805	124500	-42.41	20231221	32150	123.02	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
67	20241021	141338	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	71900	6700	2	10.28	258673280800	3572047	484.03	66000	78200	66000	84700	45700	65200	72415.98	3.74	0	168204	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	46606	-239.67	10.62	12	5.51	-300.00	6770.00	124500	20231221	-42.25	32150	20231027	123.64	116800	-38.44	20240102	53900	33.40	20240805	124500	-42.25	20231221	32150	123.64	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
68	20241021	131335	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	71200	6000	2	9.20	246222443600	3397049	460.31	66000	78200	66000	84700	45700	65200	72481.28	3.74	0	186526	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	46152	-237.33	10.52	12	5.24	-300.00	6770.00	124500	20231221	-42.81	32150	20231027	121.46	116800	-39.04	20240102	53900	32.10	20240805	124500	-42.81	20231221	32150	121.46	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
69	20241021	121333	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	72700	7500	2	11.50	214681738700	2952569	400.08	66000	78200	66000	84700	45700	65200	72710.15	3.74	0	115472	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	47124	-242.33	10.74	12	4.56	-300.00	6770.00	124500	20231221	-41.61	32150	20231027	126.13	116800	-37.76	20240102	53900	34.88	20240805	124500	-41.61	20231221	32150	126.13	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
70	20241021	111326	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	73600	8400	2	12.88	189648744900	2608798	353.50	66000	78200	66000	84700	45700	65200	72695.83	3.74	0	116901	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	47708	-245.33	10.87	12	4.02	-300.00	6770.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	53900	36.55	20240805	124500	-40.88	20231221	32150	128.93	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
71	20241021	101333	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	72200	7000	2	10.74	75718805600	1089991	147.70	66000	72500	66000	84700	45700	65200	69467.37	3.74	0	86486	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	46800	-240.67	10.66	12	1.68	-300.00	6770.00	124500	20231221	-42.01	32150	20231027	124.57	116800	-38.18	20240102	53900	33.95	20240805	124500	-42.01	20231221	32150	124.57	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
72	20241021	091330	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	67900	2700	2	4.14	19292513900	284072	38.49	66000	69000	66000	84700	45700	65200	67914.17	3.74	0	31048	69266	67232	64466	62432	59666	68250	63450	324	19500	500	46940	100	1	64819980	44013	-226.33	10.03	12	0.44	-300.00	6770.00	124500	20231221	-45.46	32150	20231027	111.20	116800	-41.87	20240102	53900	25.97	20240805	124500	-45.46	20231221	32150	111.20	20231027	0.83	N	454910	500	324 억		2422369	N	N	7	N	00	N
73	20241018	161327	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65200	3200	2	5.16	47626285600	732245	358.61	62500	66500	61700	80600	43400	62000	65041.38	3.67	0	47412	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42263	-217.33	9.63	12	1.13	-300.00	6770.00	124500	20231221	-47.63	32150	20231027	102.80	116800	-44.18	20240102	53900	20.96	20240805	124500	-47.63	20231221	32150	102.80	20231027	0.82	N	454910	500	324 억		2378990	N	N	7	N	00	N
74	20241018	151403	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65100	3100	2	5.00	46009730900	707457	346.48	62500	66500	61700	80600	43400	62000	65035.46	3.67	0	47488	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42198	-217.00	9.62	12	1.09	-300.00	6770.00	124500	20231221	-47.71	32150	20231027	102.49	116800	-44.26	20240102	53900	20.78	20240805	124500	-47.71	20231221	32150	102.49	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
75	20241018	141402	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65000	3000	2	4.84	42871213200	659210	322.85	62500	66500	61700	80600	43400	62000	65034.32	3.67	0	49072	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42133	-216.67	9.60	12	1.02	-300.00	6770.00	124500	20231221	-47.79	32150	20231027	102.18	116800	-44.35	20240102	53900	20.59	20240805	124500	-47.79	20231221	32150	102.18	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
76	20241018	131346	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65000	3000	2	4.84	36800838000	566177	277.28	62500	66500	61700	80600	43400	62000	64998.93	3.67	0	19154	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42133	-216.67	9.60	12	0.87	-300.00	6770.00	124500	20231221	-47.79	32150	20231027	102.18	116800	-44.35	20240102	53900	20.59	20240805	124500	-47.79	20231221	32150	102.18	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
77	20241018	121359	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64100	2100	2	3.39	33240119400	510936	250.23	62500	66500	61700	80600	43400	62000	65057.43	3.67	0	11889	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	41550	-213.67	9.47	12	0.79	-300.00	6770.00	124500	20231221	-48.51	32150	20231027	99.38	116800	-45.12	20240102	53900	18.92	20240805	124500	-48.51	20231221	32150	99.38	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
78	20241018	111353	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	64900	2900	2	4.68	30004555700	460718	225.64	62500	66500	61700	80600	43400	62000	65125.78	3.67	0	-3625	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42068	-216.33	9.59	12	0.71	-300.00	6770.00	124500	20231221	-47.87	32150	20231027	101.87	116800	-44.43	20240102	53900	20.41	20240805	124500	-47.87	20231221	32150	101.87	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
79	20241018	101339	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65200	3200	2	5.16	25982043900	398979	195.40	62500	66500	61700	80600	43400	62000	65121.49	3.67	0	-17660	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42263	-217.33	9.63	12	0.62	-300.00	6770.00	124500	20231221	-47.63	32150	20231027	102.80	116800	-44.18	20240102	53900	20.96	20240805	124500	-47.63	20231221	32150	102.80	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
80	20241018	091336	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	65000	3000	2	4.84	5420567000	84579	41.42	62500	65300	61700	80600	43400	62000	64089.30	3.67	0	-1410	64200	63100	61700	60600	59200	63650	61150	324	18600	500	44640	100	1	64819980	42133	-216.67	9.60	12	0.13	-300.00	6770.00	124500	20231221	-47.79	32150	20231027	102.18	116800	-44.35	20240102	53900	20.59	20240805	124500	-47.79	20231221	32150	102.18	20231027	0.82	N	454910	500	324 억		2378990	N	N	284	N	00	N
81	20241017	161331	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	1700	2	2.82	12407113600	200977	122.70	60400	62800	60300	78300	42300	60300	61732.07	3.62	0	33670	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	40188	-206.67	9.16	12	0.31	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.83	N	454910	500	324 억		2346004	N	N	284	N	00	N
82	20241017	151336	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62200	1900	2	3.15	11780440400	190878	116.53	60400	62800	60300	78300	42300	60300	61717.12	3.62	0	35183	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	40318	-207.33	9.19	12	0.29	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
83	20241017	141342	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62400	2100	2	3.48	8878015000	144421	88.17	60400	62600	60300	78300	42300	60300	61473.16	3.62	0	32000	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	40448	-208.00	9.22	12	0.22	-300.00	6770.00	124500	20231221	-49.88	32150	20231027	94.09	116800	-46.58	20240102	53900	15.77	20240805	124500	-49.88	20231221	32150	94.09	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
84	20241017	131335	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61600	1300	2	2.16	6278451900	102636	62.66	60400	62100	60300	78300	42300	60300	61172.02	3.62	0	23137	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	39929	-205.33	9.10	12	0.16	-300.00	6770.00	124500	20231221	-50.52	32150	20231027	91.60	116800	-47.26	20240102	53900	14.29	20240805	124500	-50.52	20231221	32150	91.60	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
85	20241017	121341	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	1500	2	2.49	4935154700	80919	49.40	60400	62100	60300	78300	42300	60300	60988.82	3.62	0	19519	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	40059	-206.00	9.13	12	0.12	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
86	20241017	111339	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60800	500	2	0.83	2622553500	43264	26.41	60400	61100	60300	78300	42300	60300	60617.45	3.62	0	3341	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	39411	-202.67	8.98	12	0.07	-300.00	6770.00	124500	20231221	-51.16	32150	20231027	89.11	116800	-47.95	20240102	53900	12.80	20240805	124500	-51.16	20231221	32150	89.11	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
87	20241017	101336	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60500	200	2	0.33	1814248600	29912	18.26	60400	61100	60300	78300	42300	60300	60652.87	3.62	0	1551	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	39216	-201.67	8.94	12	0.05	-300.00	6770.00	124500	20231221	-51.41	32150	20231027	88.18	116800	-48.20	20240102	53900	12.24	20240805	124500	-51.41	20231221	32150	88.18	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
88	20241017	091327	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60500	200	2	0.33	322789100	5341	3.26	60400	60700	60300	78300	42300	60300	60436.08	3.62	0	522	61766	61032	60566	59832	59366	60800	59600	324	18000	500	43410	100	1	64819980	39216	-201.67	8.94	12	0.01	-300.00	6770.00	124500	20231221	-51.41	32150	20231027	88.18	116800	-48.20	20240102	53900	12.24	20240805	124500	-51.41	20231221	32150	88.18	20231027	0.83	N	454910	500	324 억		2346004	N	N	56	N	00	N
89	20241016	161320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60300	-1200	5	-1.95	9843276100	162711	136.96	61000	61300	60100	79900	43100	61500	60495.56	3.64	0	-16255	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39086	-201.00	8.91	12	0.25	-300.00	6770.00	124500	20231221	-51.57	32150	20231027	87.56	116800	-48.37	20240102	53900	11.87	20240805	124500	-51.57	20231221	32150	87.56	20231027	0.84	N	454910	500	324 억		2357997	N	N	56	N	00	N
90	20241016	151327	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60300	-1200	5	-1.95	9436869600	155970	131.28	61000	61300	60100	79900	43100	61500	60504.10	3.64	0	-14227	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39086	-201.00	8.91	12	0.24	-300.00	6770.00	124500	20231221	-51.57	32150	20231027	87.56	116800	-48.37	20240102	53900	11.87	20240805	124500	-51.57	20231221	32150	87.56	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
91	20241016	141330	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60500	-1000	5	-1.63	7118837700	117519	98.92	61000	61300	60200	79900	43100	61500	60575.70	3.64	0	-9339	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39216	-201.67	8.94	12	0.18	-300.00	6770.00	124500	20231221	-51.41	32150	20231027	88.18	116800	-48.20	20240102	53900	12.24	20240805	124500	-51.41	20231221	32150	88.18	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
92	20241016	131324	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60300	-1200	5	-1.95	6024419300	99410	83.68	61000	61300	60200	79900	43100	61500	60601.34	3.64	0	-6131	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39086	-201.00	8.91	12	0.15	-300.00	6770.00	124500	20231221	-51.57	32150	20231027	87.56	116800	-48.37	20240102	53900	11.87	20240805	124500	-51.57	20231221	32150	87.56	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
93	20241016	121323	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60400	-1100	5	-1.79	5306044300	87505	73.65	61000	61300	60200	79900	43100	61500	60636.60	3.64	0	-5283	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39151	-201.33	8.92	12	0.13	-300.00	6770.00	124500	20231221	-51.49	32150	20231027	87.87	116800	-48.29	20240102	53900	12.06	20240805	124500	-51.49	20231221	32150	87.87	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
94	20241016	111321	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60700	-800	5	-1.30	3793810200	62464	52.58	61000	61300	60500	79900	43100	61500	60735.40	3.64	0	-1151	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39346	-202.33	8.97	12	0.10	-300.00	6770.00	124500	20231221	-51.24	32150	20231027	88.80	116800	-48.03	20240102	53900	12.62	20240805	124500	-51.24	20231221	32150	88.80	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
95	20241016	101320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60900	-600	5	-0.98	2392689400	39352	33.12	61000	61300	60500	79900	43100	61500	60801.43	3.64	0	-182	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39475	-203.00	9.00	12	0.06	-300.00	6770.00	124500	20231221	-51.08	32150	20231027	89.42	116800	-47.86	20240102	53900	12.99	20240805	124500	-51.08	20231221	32150	89.42	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
96	20241016	091325	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	60700	-800	5	-1.30	962582000	15838	13.33	61000	61300	60500	79900	43100	61500	60774.68	3.64	0	-1422	63233	62366	61933	61066	60633	62150	60850	324	18400	500	44280	100	1	64819980	39346	-202.33	8.97	12	0.02	-300.00	6770.00	124500	20231221	-51.24	32150	20231027	88.80	116800	-48.03	20240102	53900	12.62	20240805	124500	-51.24	20231221	32150	88.80	20231027	0.84	N	454910	500	324 억		2357997	N	N	256	N	00	N
97	20241015	161315	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61500	-300	5	-0.49	7221980900	116640	116.47	62200	62800	61500	80300	43300	61800	61917.37	3.65	0	-4591	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	39864	-205.00	9.08	12	0.18	-300.00	6770.00	124500	20231221	-50.60	32150	20231027	91.29	116800	-47.35	20240102	53900	14.10	20240805	124500	-50.60	20231221	32150	91.29	20231027	0.82	N	454910	500	324 억		2364054	N	N	256	N	00	N
98	20241015	151325	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61600	-200	5	-0.32	6185783200	99801	99.66	62200	62800	61600	80300	43300	61800	61981.19	3.65	0	-3118	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	39929	-205.33	9.10	12	0.15	-300.00	6770.00	124500	20231221	-50.52	32150	20231027	91.60	116800	-47.26	20240102	53900	14.29	20240805	124500	-50.52	20231221	32150	91.60	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
99	20241015	141325	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61900	100	2	0.16	4890981300	78825	78.71	62200	62800	61600	80300	43300	61800	62048.64	3.65	0	3808	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	40124	-206.33	9.14	12	0.12	-300.00	6770.00	124500	20231221	-50.28	32150	20231027	92.53	116800	-47.00	20240102	53900	14.84	20240805	124500	-50.28	20231221	32150	92.53	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
100	20241015	131322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	200	2	0.32	4421572500	71245	71.14	62200	62800	61600	80300	43300	61800	62061.55	3.65	0	3091	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	40188	-206.67	9.16	12	0.11	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
101	20241015	121325	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61900	100	2	0.16	3894260700	62721	62.63	62200	62800	61600	80300	43300	61800	62088.68	3.65	0	2547	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	40124	-206.33	9.14	12	0.10	-300.00	6770.00	124500	20231221	-50.28	32150	20231027	92.53	116800	-47.00	20240102	53900	14.84	20240805	124500	-50.28	20231221	32150	92.53	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
102	20241015	111329	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	200	2	0.32	3556267600	57259	57.18	62200	62800	61600	80300	43300	61800	62108.51	3.65	0	2036	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	40188	-206.67	9.16	12	0.09	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
103	20241015	101326	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61900	100	2	0.16	2783350600	44763	44.70	62200	62800	61600	80300	43300	61800	62179.81	3.65	0	2043	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	40124	-206.33	9.14	12	0.07	-300.00	6770.00	124500	20231221	-50.28	32150	20231027	92.53	116800	-47.00	20240102	53900	14.84	20240805	124500	-50.28	20231221	32150	92.53	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
104	20241015	091322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62500	700	2	1.13	1159242100	18556	18.53	62200	62800	62000	80300	43300	61800	62473.03	3.65	0	5815	63400	62600	62000	61200	60600	62500	61100	324	18500	500	44490	100	1	64819980	40512	-208.33	9.23	12	0.03	-300.00	6770.00	124500	20231221	-49.80	32150	20231027	94.40	116800	-46.49	20240102	53900	15.96	20240805	124500	-49.80	20231221	32150	94.40	20231027	0.82	N	454910	500	324 억		2364054	N	N	90	N	00	N
105	20241014	161247	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	400	2	0.65	6123243800	98844	68.91	61800	62800	61400	79800	43000	61400	61951.70	3.64	0	5744	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	40059	-206.00	9.13	12	0.15	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.82	N	454910	500	324 억		2361513	N	N	90	N	00	N
106	20241014	151305	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	400	2	0.65	5708938400	92136	64.23	61800	62800	61400	79800	43000	61400	61964.81	3.64	0	5085	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	40059	-206.00	9.13	12	0.14	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
107	20241014	141303	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	400	2	0.65	5086389000	82071	57.21	61800	62800	61400	79800	43000	61400	61978.61	3.64	0	3387	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	40059	-206.00	9.13	12	0.13	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
108	20241014	131303	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61700	300	2	0.49	4561373800	73570	51.29	61800	62800	61400	79800	43000	61400	62004.11	3.64	0	1438	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	39994	-205.67	9.11	12	0.11	-300.00	6770.00	124500	20231221	-50.44	32150	20231027	91.91	116800	-47.17	20240102	53900	14.47	20240805	124500	-50.44	20231221	32150	91.91	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
109	20241014	121253	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	400	2	0.65	4076068100	65710	45.81	61800	62800	61400	79800	43000	61400	62035.47	3.64	0	-870	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	40059	-206.00	9.13	12	0.10	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
110	20241014	111253	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61500	100	2	0.16	3668289500	59098	41.20	61800	62800	61400	79800	43000	61400	62076.39	3.64	0	-1935	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	39864	-205.00	9.08	12	0.09	-300.00	6770.00	124500	20231221	-50.60	32150	20231027	91.29	116800	-47.35	20240102	53900	14.10	20240805	124500	-50.60	20231221	32150	91.29	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
111	20241014	101255	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61900	500	2	0.81	2823774500	45382	31.64	61800	62800	61600	79800	43000	61400	62230.49	3.64	0	-123	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	40124	-206.33	9.14	12	0.07	-300.00	6770.00	124500	20231221	-50.28	32150	20231027	92.53	116800	-47.00	20240102	53900	14.84	20240805	124500	-50.28	20231221	32150	92.53	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
112	20241014	091257	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	600	2	0.98	709646400	11455	7.99	61800	62400	61600	79800	43000	61400	61973.06	3.64	0	883	63200	62300	61800	60900	60400	62050	60650	324	18400	500	44200	100	1	64819980	40188	-206.67	9.16	12	0.02	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2361513	N	N	80	N	00	N
113	20241011	161232	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61400	-100	5	-0.16	8808433400	142127	125.26	61500	62700	61300	79900	43100	61500	61980.91	3.63	0	5073	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	39799	-204.67	9.07	12	0.22	-300.00	6770.00	124500	20231221	-50.68	32150	20231027	90.98	116800	-47.43	20240102	53900	13.91	20240805	124500	-50.68	20231221	32150	90.98	20231027	0.83	N	454910	500	324 억		2354452	N	N	80	N	00	N
114	20241011	151250	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61700	200	2	0.33	7852840400	126575	111.55	61500	62700	61300	79900	43100	61500	62041.13	3.63	0	9153	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	39994	-205.67	9.11	12	0.20	-300.00	6770.00	124500	20231221	-50.44	32150	20231027	91.91	116800	-47.17	20240102	53900	14.47	20240805	124500	-50.44	20231221	32150	91.91	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
115	20241011	141254	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	500	2	0.81	6474682100	104267	91.89	61500	62700	61300	79900	43100	61500	62097.31	3.63	0	11513	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	40188	-206.67	9.16	12	0.16	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
116	20241011	131255	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62300	800	2	1.30	4533509800	73165	64.48	61500	62500	61300	79900	43100	61500	61963.01	3.63	0	11967	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	40383	-207.67	9.20	12	0.11	-300.00	6770.00	124500	20231221	-49.96	32150	20231027	93.78	116800	-46.66	20240102	53900	15.58	20240805	124500	-49.96	20231221	32150	93.78	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
117	20241011	121246	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	300	2	0.49	2691868300	43551	38.38	61500	62400	61300	79900	43100	61500	61809.78	3.63	0	3757	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	40059	-206.00	9.13	12	0.07	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
118	20241011	111248	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61700	200	2	0.33	2211370500	35766	31.52	61500	62400	61300	79900	43100	61500	61829.12	3.63	0	3385	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	39994	-205.67	9.11	12	0.06	-300.00	6770.00	124500	20231221	-50.44	32150	20231027	91.91	116800	-47.17	20240102	53900	14.47	20240805	124500	-50.44	20231221	32150	91.91	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
119	20241011	101257	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61600	100	2	0.16	1511904900	24427	21.53	61500	62400	61300	79900	43100	61500	61895.31	3.63	0	3504	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	39929	-205.33	9.10	12	0.04	-300.00	6770.00	124500	20231221	-50.52	32150	20231027	91.60	116800	-47.26	20240102	53900	14.29	20240805	124500	-50.52	20231221	32150	91.60	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
120	20241011	091252	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62200	700	2	1.14	597760400	9638	8.49	61500	62400	61300	79900	43100	61500	62022.84	3.63	0	1501	63300	62400	61800	60900	60300	62100	60600	324	18400	500	44280	100	1	64819980	40318	-207.33	9.19	12	0.01	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.83	N	454910	500	324 억		2354452	N	N	29	N	00	N
121	20241010	161320	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61500	-500	5	-0.81	6947257900	112487	78.25	62600	62700	61200	80600	43400	62000	61761.22	3.66	0	-16904	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	39864	-205.00	9.08	12	0.17	-300.00	6770.00	124500	20231221	-50.60	32150	20231027	91.29	116800	-47.35	20240102	53900	14.10	20240805	124500	-50.60	20231221	32150	91.29	20231027	0.83	N	454910	500	324 억		2371138	N	N	29	N	00	N
122	20241010	151341	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61600	-400	5	-0.65	5955889900	96376	67.04	62600	62700	61200	80600	43400	62000	61798.42	3.66	0	-15215	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	39929	-205.33	9.10	12	0.15	-300.00	6770.00	124500	20231221	-50.52	32150	20231027	91.60	116800	-47.26	20240102	53900	14.29	20240805	124500	-50.52	20231221	32150	91.60	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
123	20241010	141335	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62100	100	2	0.16	5169808900	83657	58.19	62600	62700	61200	80600	43400	62000	61797.62	3.66	0	-11749	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	40253	-207.00	9.17	12	0.13	-300.00	6770.00	124500	20231221	-50.12	32150	20231027	93.16	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	32150	93.16	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
124	20241010	131330	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	0	3	0.00	4472096800	72392	50.36	62600	62700	61200	80600	43400	62000	61776.04	3.66	0	-12278	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	40188	-206.67	9.16	12	0.11	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
125	20241010	121330	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61700	-300	5	-0.48	3951113900	63968	44.50	62600	62700	61200	80600	43400	62000	61766.94	3.66	0	-13046	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	39994	-205.67	9.11	12	0.10	-300.00	6770.00	124500	20231221	-50.44	32150	20231027	91.91	116800	-47.17	20240102	53900	14.47	20240805	124500	-50.44	20231221	32150	91.91	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
126	20241010	111329	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61700	-300	5	-0.48	3546507700	57423	39.94	62600	62700	61200	80600	43400	62000	61760.99	3.66	0	-13196	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	39994	-205.67	9.11	12	0.09	-300.00	6770.00	124500	20231221	-50.44	32150	20231027	91.91	116800	-47.17	20240102	53900	14.47	20240805	124500	-50.44	20231221	32150	91.91	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
127	20241010	101327	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61600	-400	5	-0.65	2909909600	47104	32.77	62600	62700	61200	80600	43400	62000	61776.15	3.66	0	-15513	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	39929	-205.33	9.10	12	0.07	-300.00	6770.00	124500	20231221	-50.52	32150	20231027	91.60	116800	-47.26	20240102	53900	14.29	20240805	124500	-50.52	20231221	32150	91.60	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
128	20241010	091332	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62100	100	2	0.16	927807800	14960	10.41	62600	62700	61600	80600	43400	62000	62019.27	3.66	0	-5480	63133	62566	62033	61466	60933	62300	61200	324	18600	500	44640	100	1	64819980	40253	-207.00	9.17	12	0.02	-300.00	6770.00	124500	20231221	-50.12	32150	20231027	93.16	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	32150	93.16	20231027	0.83	N	454910	500	324 억		2371138	N	N	14	N	00	N
129	20241008	161316	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	-1000	5	-1.59	8839966400	142601	32.45	62400	62600	61500	81900	44100	63000	61991.01	3.67	0	-15614	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40188	-206.67	9.16	12	0.22	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2381989	N	N	14	N	00	N
130	20241008	151329	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62400	-600	5	-0.95	8138506200	131304	29.88	62400	62600	61500	81900	44100	63000	61982.14	3.67	0	-15280	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40448	-208.00	9.22	12	0.20	-300.00	6770.00	124500	20231221	-49.88	32150	20231027	94.09	116800	-46.58	20240102	53900	15.77	20240805	124500	-49.88	20231221	32150	94.09	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
131	20241008	141323	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62200	-800	5	-1.27	6640575300	107201	24.40	62400	62600	61500	81900	44100	63000	61945.06	3.67	0	-13394	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40318	-207.33	9.19	12	0.17	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
132	20241008	131322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	-1000	5	-1.59	5928613200	95759	21.79	62400	62600	61500	81900	44100	63000	61911.78	3.67	0	-14677	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40188	-206.67	9.16	12	0.15	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
133	20241008	121322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62500	-500	5	-0.79	5076979100	82053	18.67	62400	62600	61500	81900	44100	63000	61874.35	3.67	0	-14659	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40512	-208.33	9.23	12	0.13	-300.00	6770.00	124500	20231221	-49.80	32150	20231027	94.40	116800	-46.49	20240102	53900	15.96	20240805	124500	-49.80	20231221	32150	94.40	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
134	20241008	111322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	-1000	5	-1.59	4428396700	71623	16.30	62400	62400	61500	81900	44100	63000	61829.21	3.67	0	-13362	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40188	-206.67	9.16	12	0.11	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
135	20241008	101322	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	61800	-1200	5	-1.90	3166296000	51240	11.66	62400	62400	61500	81900	44100	63000	61793.37	3.67	0	-10879	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40059	-206.00	9.13	12	0.08	-300.00	6770.00	124500	20231221	-50.36	32150	20231027	92.22	116800	-47.09	20240102	53900	14.66	20240805	124500	-50.36	20231221	32150	92.22	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
136	20241008	091326	55	30.00	KOSPI200		기계	N	N	N	Y	40	Y	62000	-1000	5	-1.59	1020841500	16489	3.75	62400	62400	61500	81900	44100	63000	61910.26	3.67	0	-4908	66066	64532	61466	59932	56866	65300	60700	324	18900	500	45360	100	1	64819980	40188	-206.67	9.16	12	0.03	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2381989	N	N	68	N	00	N
137	20241007	161342	57	100.00	KOSPI200		기계	N	N	N	N		Y	63000	1000	2	1.61	26754446900	437651	392.05	58400	63000	58400	80600	43400	62000	61128.93	3.58	0	64501	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	40837	-210.00	9.31	12	0.68	-300.00	6770.00	124500	20231221	-49.40	32150	20231027	95.96	116800	-46.06	20240102	53900	16.88	20240805	124500	-49.40	20231221	32150	95.96	20231027	0.80	N	454910	500	324 억		2318032	N	N	68	N	00	N
138	20241007	151252	57	100.00	KOSPI200		기계	N	N	N	N		Y	62600	600	2	0.97	25302214200	414542	371.35	58400	62900	58400	80600	43400	62000	61035.45	3.58	0	48606	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	40577	-208.67	9.25	12	0.64	-300.00	6770.00	124500	20231221	-49.72	32150	20231027	94.71	116800	-46.40	20240102	53900	16.14	20240805	124500	-49.72	20231221	32150	94.71	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
139	20241007	141309	57	100.00	KOSPI200		기계	N	N	N	N		Y	62700	700	2	1.13	23851577800	391376	350.60	58400	62900	58400	80600	43400	62000	60941.59	3.58	0	53507	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	40642	-209.00	9.26	12	0.60	-300.00	6770.00	124500	20231221	-49.64	32150	20231027	95.02	116800	-46.32	20240102	53900	16.33	20240805	124500	-49.64	20231221	32150	95.02	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
140	20241007	131236	57	100.00	KOSPI200		기계	N	N	N	N		Y	62700	700	2	1.13	22360712400	367623	329.32	58400	62900	58400	80600	43400	62000	60823.60	3.58	0	53692	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	40642	-209.00	9.26	12	0.57	-300.00	6770.00	124500	20231221	-49.64	32150	20231027	95.02	116800	-46.32	20240102	53900	16.33	20240805	124500	-49.64	20231221	32150	95.02	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
141	20241007	121303	57	100.00	KOSPI200		기계	N	N	N	N		Y	62700	700	2	1.13	20943138200	344980	309.04	58400	62900	58400	80600	43400	62000	60706.49	3.58	0	54158	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	40642	-209.00	9.26	12	0.53	-300.00	6770.00	124500	20231221	-49.64	32150	20231027	95.02	116800	-46.32	20240102	53900	16.33	20240805	124500	-49.64	20231221	32150	95.02	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
142	20241007	111223	57	100.00	KOSPI200		기계	N	N	N	N		Y	62800	800	2	1.29	19217686400	317445	284.37	58400	62900	58400	80600	43400	62000	60536.44	3.58	0	60492	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	40707	-209.33	9.28	12	0.49	-300.00	6770.00	124500	20231221	-49.56	32150	20231027	95.33	116800	-46.23	20240102	53900	16.51	20240805	124500	-49.56	20231221	32150	95.33	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
143	20241007	101213	57	100.00	KOSPI200		기계	N	N	N	N		Y	61400	-600	5	-0.97	15610711900	259341	232.32	58400	61600	58400	80600	43400	62000	60190.45	3.58	0	53617	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	39799	-204.67	9.07	12	0.40	-300.00	6770.00	124500	20231221	-50.68	32150	20231027	90.98	116800	-47.43	20240102	53900	13.91	20240805	124500	-50.68	20231221	32150	90.98	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
144	20241007	091257	57	100.00	KOSPI200		기계	N	N	N	N		Y	60900	-1100	5	-1.77	7365078500	123807	110.91	58400	61400	58400	80600	43400	62000	59478.71	3.58	0	20129	63133	62566	62233	61666	61333	62450	61550	324	18600	500	44640	100	1	64819980	39475	-203.00	9.00	12	0.19	-300.00	6770.00	124500	20231221	-51.08	32150	20231027	89.42	116800	-47.86	20240102	53900	12.99	20240805	124500	-51.08	20231221	32150	89.42	20231027	0.80	N	454910	500	324 억		2318032	N	N	231	N	00	N
145	20241004	161137	57	100.00	KOSPI200		기계	N	N	N	N		Y	62000	0	3	0.00	6824574300	109769	66.99	62000	62800	61900	80600	43400	62000	62173.28	3.58	0	-12187	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40188	-206.67	9.16	12	0.17	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.82	N	454910	500	324 억		2322827	N	N	231	N	00	N
146	20241004	151155	57	100.00	KOSPI200		기계	N	N	N	N		Y	62100	100	2	0.16	6118561900	98388	60.04	62000	62800	61900	80600	43400	62000	62188.33	3.58	0	-9630	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40253	-207.00	9.17	12	0.15	-300.00	6770.00	124500	20231221	-50.12	32150	20231027	93.16	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	32150	93.16	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
147	20241004	141139	57	100.00	KOSPI200		기계	N	N	N	N		Y	62100	100	2	0.16	5186927000	83374	50.88	62000	62800	61900	80600	43400	62000	62213.08	3.58	0	-7828	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40253	-207.00	9.17	12	0.13	-300.00	6770.00	124500	20231221	-50.12	32150	20231027	93.16	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	32150	93.16	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
148	20241004	131154	57	100.00	KOSPI200		기계	N	N	N	N		Y	62100	100	2	0.16	4499051400	72293	44.12	62000	62800	61900	80600	43400	62000	62233.97	3.58	0	-5841	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40253	-207.00	9.17	12	0.11	-300.00	6770.00	124500	20231221	-50.12	32150	20231027	93.16	116800	-46.83	20240102	53900	15.21	20240805	124500	-50.12	20231221	32150	93.16	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
149	20241004	121148	57	100.00	KOSPI200		기계	N	N	N	N		Y	62200	200	2	0.32	3730171000	59906	36.56	62000	62800	61900	80600	43400	62000	62267.63	3.58	0	-3597	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40318	-207.33	9.19	12	0.09	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
150	20241004	111139	57	100.00	KOSPI200		기계	N	N	N	N		Y	62200	200	2	0.32	3049355600	48972	29.89	62000	62800	61900	80600	43400	62000	62268.01	3.58	0	-1948	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40318	-207.33	9.19	12	0.08	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
151	20241004	101144	57	100.00	KOSPI200		기계	N	N	N	N		Y	62800	800	2	1.29	1914127900	30765	18.78	62000	62800	61900	80600	43400	62000	62218.60	3.58	0	-4720	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40707	-209.33	9.28	12	0.05	-300.00	6770.00	124500	20231221	-49.56	32150	20231027	95.33	116800	-46.23	20240102	53900	16.51	20240805	124500	-49.56	20231221	32150	95.33	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
152	20241004	091149	57	100.00	KOSPI200		기계	N	N	N	N		Y	61900	-100	5	-0.16	816064900	13125	8.01	62000	62400	61900	80600	43400	62000	62178.07	3.58	0	-3417	63866	62932	62366	61432	60866	62650	61150	324	18600	500	44640	100	1	64819980	40124	-206.33	9.14	12	0.02	-300.00	6770.00	124500	20231221	-50.28	32150	20231027	92.53	116800	-47.00	20240102	53900	14.84	20240805	124500	-50.28	20231221	32150	92.53	20231027	0.82	N	454910	500	324 억		2322827	N	N	72	N	00	N
153	20241002	161133	57	100.00	KOSPI200		기계	N	N	N	N		Y	62000	-1700	5	-2.67	10045986400	161091	45.88	62100	63300	61800	82800	44600	63700	62362.51	3.60	0	-21226	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40188	-206.67	9.16	12	0.25	-300.00	6770.00	124500	20231221	-50.20	32150	20231027	92.85	116800	-46.92	20240102	53900	15.03	20240805	124500	-50.20	20231221	32150	92.85	20231027	0.80	N	454910	500	324 억		2334395	N	N	72	N	00	N
154	20241002	151150	57	100.00	KOSPI200		기계	N	N	N	N		Y	62200	-1500	5	-2.35	9167036900	146928	41.84	62100	63300	61800	82800	44600	63700	62390.74	3.60	0	-15473	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40318	-207.33	9.19	12	0.23	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N
155	20241002	141152	57	100.00	KOSPI200		기계	N	N	N	N		Y	62300	-1400	5	-2.20	7796977500	124923	35.58	62100	63300	61800	82800	44600	63700	62413.56	3.60	0	-11409	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40383	-207.67	9.20	12	0.19	-300.00	6770.00	124500	20231221	-49.96	32150	20231027	93.78	116800	-46.66	20240102	53900	15.58	20240805	124500	-49.96	20231221	32150	93.78	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N
156	20241002	131139	57	100.00	KOSPI200		기계	N	N	N	N		Y	62900	-800	5	-1.26	6678624600	107007	30.47	62100	63300	61800	82800	44600	63700	62412.14	3.60	0	-6410	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40772	-209.67	9.29	12	0.17	-300.00	6770.00	124500	20231221	-49.48	32150	20231027	95.65	116800	-46.15	20240102	53900	16.70	20240805	124500	-49.48	20231221	32150	95.65	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N
157	20241002	121140	57	100.00	KOSPI200		기계	N	N	N	N		Y	62500	-1200	5	-1.88	5639163400	90478	25.77	62100	62900	61800	82800	44600	63700	62325.30	3.60	0	-5316	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40512	-208.33	9.23	12	0.14	-300.00	6770.00	124500	20231221	-49.80	32150	20231027	94.40	116800	-46.49	20240102	53900	15.96	20240805	124500	-49.80	20231221	32150	94.40	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N
158	20241002	111127	57	100.00	KOSPI200		기계	N	N	N	N		Y	62700	-1000	5	-1.57	5048133900	81027	23.07	62100	62900	61800	82800	44600	63700	62300.68	3.60	0	-3813	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40642	-209.00	9.26	12	0.13	-300.00	6770.00	124500	20231221	-49.64	32150	20231027	95.02	116800	-46.32	20240102	53900	16.33	20240805	124500	-49.64	20231221	32150	95.02	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N
159	20241002	101121	57	100.00	KOSPI200		기계	N	N	N	N		Y	62500	-1200	5	-1.88	4077975200	65512	18.66	62100	62900	61800	82800	44600	63700	62246.23	3.60	0	-2763	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40512	-208.33	9.23	12	0.10	-300.00	6770.00	124500	20231221	-49.80	32150	20231027	94.40	116800	-46.49	20240102	53900	15.96	20240805	124500	-49.80	20231221	32150	94.40	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N
160	20241002	091122	57	100.00	KOSPI200		기계	N	N	N	N		Y	62200	-1500	5	-2.35	1737769400	27923	7.95	62100	62900	61800	82800	44600	63700	62230.71	3.60	0	-398	69700	66700	65200	62200	60700	65950	61450	324	19100	500	45860	100	1	64819980	40318	-207.33	9.19	12	0.04	-300.00	6770.00	124500	20231221	-50.04	32150	20231027	93.47	116800	-46.75	20240102	53900	15.40	20240805	124500	-50.04	20231221	32150	93.47	20231027	0.80	N	454910	500	324 억		2334395	N	N	34	N	00	N