KissMeData/017370/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	160326	57	100.00	KOSPI		기계	N	N	N	N		N	7220	-280	5	-3.73	1260213610	172372	112.55	7590	7690	7040	9750	5250	7500	7311.01	2.24	0	-7614	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1322	47.81	1.35	12	0.94	151.00	5341.00	11570	20230817	-37.60	2445	20221027	195.30	11570	-37.60	20230817	2830	155.12	20230427	11570	-37.60	20230817	2585	179.30	20221101	1.20	N	017370	500	91 억		409686	N	N	300	N	00	N
3	20231031	150330	57	100.00	KOSPI		기계	N	N	N	N		N	7260	-240	5	-3.20	1215851510	166240	108.55	7590	7690	7040	9750	5250	7500	7313.83	2.24	0	-2933	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1330	48.08	1.36	12	0.91	151.00	5341.00	11570	20230817	-37.25	2445	20221027	196.93	11570	-37.25	20230817	2830	156.54	20230427	11570	-37.25	20230817	2585	180.85	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
4	20231031	140333	57	100.00	KOSPI		기계	N	N	N	N		N	7130	-370	5	-4.93	935076380	126835	82.82	7590	7690	7100	9750	5250	7500	7372.38	2.24	0	-11594	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1306	47.22	1.33	12	0.69	151.00	5341.00	11570	20230817	-38.38	2445	20221027	191.62	11570	-38.38	20230817	2830	151.94	20230427	11570	-38.38	20230817	2585	175.82	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
5	20231031	130330	57	100.00	KOSPI		기계	N	N	N	N		N	7250	-250	5	-3.33	834055180	112742	73.61	7590	7690	7130	9750	5250	7500	7397.91	2.24	0	-7901	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1328	48.01	1.36	12	0.62	151.00	5341.00	11570	20230817	-37.34	2445	20221027	196.52	11570	-37.34	20230817	2830	156.18	20230427	11570	-37.34	20230817	2585	180.46	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
6	20231031	120325	57	100.00	KOSPI		기계	N	N	N	N		N	7230	-270	5	-3.60	724644080	97505	63.67	7590	7690	7180	9750	5250	7500	7431.87	2.24	0	-3966	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1324	47.88	1.35	12	0.53	151.00	5341.00	11570	20230817	-37.51	2445	20221027	195.71	11570	-37.51	20230817	2830	155.48	20230427	11570	-37.51	20230817	2585	179.69	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
7	20231031	110336	57	100.00	KOSPI		기계	N	N	N	N		N	7330	-170	5	-2.27	534034670	71199	46.49	7590	7690	7250	9750	5250	7500	7500.59	2.24	0	-460	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1342	48.54	1.37	12	0.39	151.00	5341.00	11570	20230817	-36.65	2445	20221027	199.80	11570	-36.65	20230817	2830	159.01	20230427	11570	-36.65	20230817	2585	183.56	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
8	20231031	100332	57	100.00	KOSPI		기계	N	N	N	N		N	7580	80	2	1.07	298517650	39429	25.75	7590	7690	7490	9750	5250	7500	7571.02	2.24	0	1275	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1388	50.20	1.42	12	0.22	151.00	5341.00	11570	20230817	-34.49	2445	20221027	210.02	11570	-34.49	20230817	2830	167.84	20230427	11570	-34.49	20230817	2585	193.23	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
9	20231031	090328	57	100.00	KOSPI		기계	N	N	N	N		N	7650	150	2	2.00	27514260	3618	2.36	7590	7650	7590	9750	5250	7500	7604.83	2.24	0	886	7993	7746	7593	7346	7193	7670	7270	92	2250	500	5400	10	1	18314054	1401	50.66	1.43	12	0.02	151.00	5341.00	11570	20230817	-33.88	2445	20221027	212.88	11570	-33.88	20230817	2830	170.32	20230427	11570	-33.88	20230817	2585	195.94	20221101	1.20	N	017370	500	91 억		409686	N	N	22	N	00	N
10	20231030	160326	57	100.00	KOSPI		기계	N	N	N	N		N	7500	-130	5	-1.70	1166290410	153147	101.48	7630	7840	7440	9910	5350	7630	7616.04	2.41	0	-29668	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1374	49.67	1.40	12	0.84	151.00	5341.00	11570	20230817	-35.18	2360	20221026	217.80	11570	-35.18	20230817	2830	165.02	20230427	11570	-35.18	20230817	2585	190.14	20221101	1.28	N	017370	500	91 억		441487	N	N	22	N	00	N
11	20231030	150320	57	100.00	KOSPI		기계	N	N	N	N		N	7540	-90	5	-1.18	987764580	129351	85.71	7630	7840	7440	9910	5350	7630	7636.31	2.41	0	-25487	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1381	49.93	1.41	12	0.71	151.00	5341.00	11570	20230817	-34.83	2360	20221026	219.49	11570	-34.83	20230817	2830	166.43	20230427	11570	-34.83	20230817	2585	191.68	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
12	20231030	140321	57	100.00	KOSPI		기계	N	N	N	N		N	7670	40	2	0.52	639660270	83327	55.21	7630	7840	7480	9910	5350	7630	7676.51	2.41	0	-15680	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1405	50.79	1.44	12	0.45	151.00	5341.00	11570	20230817	-33.71	2360	20221026	225.00	11570	-33.71	20230817	2830	171.02	20230427	11570	-33.71	20230817	2585	196.71	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
13	20231030	130320	57	100.00	KOSPI		기계	N	N	N	N		N	7670	40	2	0.52	551150420	71805	47.58	7630	7840	7480	9910	5350	7630	7675.66	2.41	0	-10961	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1405	50.79	1.44	12	0.39	151.00	5341.00	11570	20230817	-33.71	2360	20221026	225.00	11570	-33.71	20230817	2830	171.02	20230427	11570	-33.71	20230817	2585	196.71	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
14	20231030	120317	57	100.00	KOSPI		기계	N	N	N	N		N	7620	-10	5	-0.13	508313460	66201	43.87	7630	7840	7480	9910	5350	7630	7678.34	2.41	0	-9037	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1396	50.46	1.43	12	0.36	151.00	5341.00	11570	20230817	-34.14	2360	20221026	222.88	11570	-34.14	20230817	2830	169.26	20230427	11570	-34.14	20230817	2585	194.78	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
15	20231030	110317	57	100.00	KOSPI		기계	N	N	N	N		N	7800	170	2	2.23	385223840	50147	33.23	7630	7840	7480	9910	5350	7630	7681.89	2.41	0	-5830	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1428	51.66	1.46	12	0.27	151.00	5341.00	11570	20230817	-32.58	2360	20221026	230.51	11570	-32.58	20230817	2830	175.62	20230427	11570	-32.58	20230817	2585	201.74	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
16	20231030	100318	57	100.00	KOSPI		기계	N	N	N	N		N	7760	130	2	1.70	260125840	34101	22.60	7630	7770	7480	9910	5350	7630	7628.10	2.41	0	-5733	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1421	51.39	1.45	12	0.19	151.00	5341.00	11570	20230817	-32.93	2360	20221026	228.81	11570	-32.93	20230817	2830	174.20	20230427	11570	-32.93	20230817	2585	200.19	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
17	20231030	090315	57	100.00	KOSPI		기계	N	N	N	N		N	7650	20	2	0.26	16961730	2227	1.48	7630	7650	7600	9910	5350	7630	7616.40	2.41	0	-1194	8023	7826	7573	7376	7123	7925	7475	92	2280	500	5490	10	1	18314054	1401	50.66	1.43	12	0.01	151.00	5341.00	11570	20230817	-33.88	2360	20221026	224.15	11570	-33.88	20230817	2830	170.32	20230427	11570	-33.88	20230817	2585	195.94	20221101	1.28	N	017370	500	91 억		441487	N	N	16	N	00	N
18	20231027	160301	57	100.00	KOSPI		기계	N	N	N	N		N	7630	120	2	1.60	1147253810	150719	88.83	7510	7770	7320	9760	5260	7510	7611.87	2.48	0	-11413	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1397	50.53	1.43	12	0.82	151.00	5341.00	11570	20230817	-34.05	2315	20221025	229.59	11570	-34.05	20230817	2830	169.61	20230427	11570	-34.05	20230817	2445	212.07	20221027	1.22	N	017370	500	91 억		454036	N	N	16	N	00	N
19	20231027	150318	57	100.00	KOSPI		기계	N	N	N	N		N	7650	140	2	1.86	1050625390	138093	81.39	7510	7770	7320	9760	5260	7510	7608.10	2.48	0	-9194	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1401	50.66	1.43	12	0.75	151.00	5341.00	11570	20230817	-33.88	2315	20221025	230.45	11570	-33.88	20230817	2830	170.32	20230427	11570	-33.88	20230817	2445	212.88	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
20	20231027	140317	57	100.00	KOSPI		기계	N	N	N	N		N	7640	130	2	1.73	886016420	116529	68.68	7510	7770	7320	9760	5260	7510	7603.40	2.48	0	-5940	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1399	50.60	1.43	12	0.64	151.00	5341.00	11570	20230817	-33.97	2315	20221025	230.02	11570	-33.97	20230817	2830	169.96	20230427	11570	-33.97	20230817	2445	212.47	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
21	20231027	130315	57	100.00	KOSPI		기계	N	N	N	N		N	7520	10	2	0.13	750836280	98653	58.14	7510	7770	7320	9760	5260	7510	7610.88	2.48	0	-2402	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1377	49.80	1.41	12	0.54	151.00	5341.00	11570	20230817	-35.00	2315	20221025	224.84	11570	-35.00	20230817	2830	165.72	20230427	11570	-35.00	20230817	2445	207.57	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
22	20231027	120319	57	100.00	KOSPI		기계	N	N	N	N		N	7670	160	2	2.13	600626180	78832	46.46	7510	7770	7320	9760	5260	7510	7619.07	2.48	0	4163	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1405	50.79	1.44	12	0.43	151.00	5341.00	11570	20230817	-33.71	2315	20221025	231.32	11570	-33.71	20230817	2830	171.02	20230427	11570	-33.71	20230817	2445	213.70	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
23	20231027	110320	57	100.00	KOSPI		기계	N	N	N	N		N	7680	170	2	2.26	451633260	59531	35.09	7510	7710	7320	9760	5260	7510	7586.52	2.48	0	4634	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1407	50.86	1.44	12	0.33	151.00	5341.00	11570	20230817	-33.62	2315	20221025	231.75	11570	-33.62	20230817	2830	171.38	20230427	11570	-33.62	20230817	2445	214.11	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
24	20231027	100318	57	100.00	KOSPI		기계	N	N	N	N		N	7560	50	2	0.67	191367980	25445	15.00	7510	7630	7320	9760	5260	7510	7520.85	2.48	0	-2331	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1385	50.07	1.42	12	0.14	151.00	5341.00	11570	20230817	-34.66	2315	20221025	226.57	11570	-34.66	20230817	2830	167.14	20230427	11570	-34.66	20230817	2445	209.20	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
25	20231027	090315	57	100.00	KOSPI		기계	N	N	N	N		N	7530	20	2	0.27	7972060	1059	0.62	7510	7580	7510	9760	5260	7510	7527.91	2.48	0	-557	7836	7672	7446	7282	7056	7755	7365	92	2250	500	5400	10	1	18314054	1379	49.87	1.41	12	0.01	151.00	5341.00	11570	20230817	-34.92	2315	20221025	225.27	11570	-34.92	20230817	2830	166.08	20230427	11570	-34.92	20230817	2445	207.98	20221027	1.22	N	017370	500	91 억		454036	N	N	316	N	00	N
26	20231026	160312	57	100.00	KOSPI		기계	N	N	N	N		N	7510	-70	5	-0.92	1251458080	168911	128.30	7360	7610	7220	9850	5310	7580	7408.68	2.46	0	-5509	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1375	49.74	1.41	12	0.92	151.00	5341.00	11570	20230817	-35.09	2250	20221024	233.78	11570	-35.09	20230817	2830	165.37	20230427	11570	-35.09	20230817	2360	218.22	20221026	1.22	N	017370	500	91 억		451251	N	N	316	N	00	N
27	20231026	150313	57	100.00	KOSPI		기계	N	N	N	N		N	7550	-30	5	-0.40	1211119670	163549	124.22	7360	7610	7220	9850	5310	7580	7405.24	2.46	0	-4437	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1383	50.00	1.41	12	0.89	151.00	5341.00	11570	20230817	-34.75	2250	20221024	235.56	11570	-34.75	20230817	2830	166.78	20230427	11570	-34.75	20230817	2360	219.92	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
28	20231026	140314	57	100.00	KOSPI		기계	N	N	N	N		N	7470	-110	5	-1.45	954791280	129446	98.32	7360	7610	7220	9850	5310	7580	7375.98	2.46	0	-834	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1368	49.47	1.40	12	0.71	151.00	5341.00	11570	20230817	-35.44	2250	20221024	232.00	11570	-35.44	20230817	2830	163.96	20230427	11570	-35.44	20230817	2360	216.53	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
29	20231026	130313	57	100.00	KOSPI		기계	N	N	N	N		N	7470	-110	5	-1.45	790099560	107502	81.65	7360	7550	7220	9850	5310	7580	7349.63	2.46	0	430	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1368	49.47	1.40	12	0.59	151.00	5341.00	11570	20230817	-35.44	2250	20221024	232.00	11570	-35.44	20230817	2830	163.96	20230427	11570	-35.44	20230817	2360	216.53	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
30	20231026	120313	57	100.00	KOSPI		기계	N	N	N	N		N	7370	-210	5	-2.77	685111040	93200	70.79	7360	7550	7220	9850	5310	7580	7350.98	2.46	0	111	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1350	48.81	1.38	12	0.51	151.00	5341.00	11570	20230817	-36.30	2250	20221024	227.56	11570	-36.30	20230817	2830	160.42	20230427	11570	-36.30	20230817	2360	212.29	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
31	20231026	110316	57	100.00	KOSPI		기계	N	N	N	N		N	7410	-170	5	-2.24	518170010	70537	53.58	7360	7550	7220	9850	5310	7580	7346.07	2.46	0	1956	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1357	49.07	1.39	12	0.39	151.00	5341.00	11570	20230817	-35.96	2250	20221024	229.33	11570	-35.96	20230817	2830	161.84	20230427	11570	-35.96	20230817	2360	213.98	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
32	20231026	100315	57	100.00	KOSPI		기계	N	N	N	N		N	7540	-40	5	-0.53	392347040	53638	40.74	7360	7550	7220	9850	5310	7580	7314.72	2.46	0	7490	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1381	49.93	1.41	12	0.29	151.00	5341.00	11570	20230817	-34.83	2250	20221024	235.11	11570	-34.83	20230817	2830	166.43	20230427	11570	-34.83	20230817	2360	219.49	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
33	20231026	090313	57	100.00	KOSPI		기계	N	N	N	N		N	7240	-340	5	-4.49	18238380	2492	1.89	7360	7360	7220	9850	5310	7580	7318.77	2.46	0	-159	8073	7826	7683	7436	7293	7755	7365	92	2270	500	5450	10	1	18314054	1326	47.95	1.36	12	0.01	151.00	5341.00	11570	20230817	-37.42	2250	20221024	221.78	11570	-37.42	20230817	2830	155.83	20230427	11570	-37.42	20230817	2360	206.78	20221026	1.22	N	017370	500	91 억		451251	N	N	188	N	00	N
34	20231025	160315	57	100.00	KOSPI		기계	N	N	N	N		N	7580	-210	5	-2.70	1008969570	130091	64.55	7770	7930	7540	10120	5460	7790	7755.83	2.68	0	-38296	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1388	50.20	1.42	12	0.71	151.00	5341.00	11570	20230817	-34.49	2245	20221021	237.64	11570	-34.49	20230817	2830	167.84	20230427	11570	-34.49	20230817	2315	227.43	20221025	1.23	N	017370	500	91 억		489932	N	N	188	N	00	N
35	20231025	150315	57	100.00	KOSPI		기계	N	N	N	N		N	7700	-90	5	-1.16	918557290	118211	58.65	7770	7930	7610	10120	5460	7790	7770.45	2.68	0	-32617	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1410	50.99	1.44	12	0.65	151.00	5341.00	11570	20230817	-33.45	2245	20221021	242.98	11570	-33.45	20230817	2830	172.08	20230427	11570	-33.45	20230817	2315	232.61	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
36	20231025	140312	57	100.00	KOSPI		기계	N	N	N	N		N	7660	-130	5	-1.67	804364230	103426	51.32	7770	7930	7610	10120	5460	7790	7777.17	2.68	0	-29056	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1403	50.73	1.43	12	0.56	151.00	5341.00	11570	20230817	-33.79	2245	20221021	241.20	11570	-33.79	20230817	2830	170.67	20230427	11570	-33.79	20230817	2315	230.89	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
37	20231025	130314	57	100.00	KOSPI		기계	N	N	N	N		N	7790	0	3	0.00	606067250	77712	38.56	7770	7930	7620	10120	5460	7790	7798.92	2.68	0	-25646	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1427	51.59	1.46	12	0.42	151.00	5341.00	11570	20230817	-32.67	2245	20221021	246.99	11570	-32.67	20230817	2830	175.27	20230427	11570	-32.67	20230817	2315	236.50	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
38	20231025	120312	57	100.00	KOSPI		기계	N	N	N	N		N	7850	60	2	0.77	556689610	71362	35.41	7770	7930	7620	10120	5460	7790	7800.96	2.68	0	-22602	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1438	51.99	1.47	12	0.39	151.00	5341.00	11570	20230817	-32.15	2245	20221021	249.67	11570	-32.15	20230817	2830	177.39	20230427	11570	-32.15	20230817	2315	239.09	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
39	20231025	110312	57	100.00	KOSPI		기계	N	N	N	N		N	7800	10	2	0.13	444452580	57124	28.34	7770	7920	7620	10120	5460	7790	7780.45	2.68	0	-16411	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1428	51.66	1.46	12	0.31	151.00	5341.00	11570	20230817	-32.58	2245	20221021	247.44	11570	-32.58	20230817	2830	175.62	20230427	11570	-32.58	20230817	2315	236.93	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
40	20231025	100312	57	100.00	KOSPI		기계	N	N	N	N		N	7800	10	2	0.13	320879620	41322	20.50	7770	7840	7620	10120	5460	7790	7765.20	2.68	0	-15179	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1428	51.66	1.46	12	0.23	151.00	5341.00	11570	20230817	-32.58	2245	20221021	247.44	11570	-32.58	20230817	2830	175.62	20230427	11570	-32.58	20230817	2315	236.93	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
41	20231025	090313	57	100.00	KOSPI		기계	N	N	N	N		N	7770	-20	5	-0.26	85012510	11041	5.48	7770	7770	7620	10120	5460	7790	7697.66	2.68	0	-6975	8223	8006	7633	7416	7043	8115	7525	92	2330	500	5600	10	1	18314054	1423	51.46	1.45	12	0.06	151.00	5341.00	11570	20230817	-32.84	2245	20221021	246.10	11570	-32.84	20230817	2830	174.56	20230427	11570	-32.84	20230817	2315	235.64	20221025	1.23	N	017370	500	91 억		489932	N	N	67	N	00	N
42	20231024	160307	57	100.00	KOSPI		기계	N	N	N	N		N	7790	460	2	6.28	1503073990	200355	125.08	7370	7850	7260	9520	5140	7330	7501.97	2.80	0	-45723	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1427	51.59	1.46	12	1.09	151.00	5341.00	11570	20230817	-32.67	2245	20221021	246.99	11570	-32.67	20230817	2830	175.27	20230427	11570	-32.67	20230817	2250	246.22	20221024	1.30	N	017370	500	91 억		513698	N	N	67	N	00	N
43	20231024	150312	57	100.00	KOSPI		기계	N	N	N	N		N	7760	430	2	5.87	1351408570	180937	112.95	7370	7790	7260	9520	5140	7330	7469.07	2.80	0	-35615	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1421	51.39	1.45	12	0.99	151.00	5341.00	11570	20230817	-32.93	2245	20221021	245.66	11570	-32.93	20230817	2830	174.20	20230427	11570	-32.93	20230817	2250	244.89	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
44	20231024	140307	57	100.00	KOSPI		기계	N	N	N	N		N	7550	220	2	3.00	889920250	120478	75.21	7370	7590	7260	9520	5140	7330	7386.66	2.80	0	-20593	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1383	50.00	1.41	12	0.66	151.00	5341.00	11570	20230817	-34.75	2245	20221021	236.30	11570	-34.75	20230817	2830	166.78	20230427	11570	-34.75	20230817	2250	235.56	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
45	20231024	130311	57	100.00	KOSPI		기계	N	N	N	N		N	7390	60	2	0.82	727208050	98800	61.68	7370	7590	7260	9520	5140	7330	7360.46	2.80	0	-18385	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1353	48.94	1.38	12	0.54	151.00	5341.00	11570	20230817	-36.13	2245	20221021	229.18	11570	-36.13	20230817	2830	161.13	20230427	11570	-36.13	20230817	2250	228.44	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
46	20231024	120314	57	100.00	KOSPI		기계	N	N	N	N		N	7350	20	2	0.27	712100420	96746	60.40	7370	7590	7260	9520	5140	7330	7360.57	2.80	0	-18194	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1346	48.68	1.38	12	0.53	151.00	5341.00	11570	20230817	-36.47	2245	20221021	227.39	11570	-36.47	20230817	2830	159.72	20230427	11570	-36.47	20230817	2250	226.67	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
47	20231024	110310	57	100.00	KOSPI		기계	N	N	N	N		N	7380	50	2	0.68	684763340	93049	58.09	7370	7590	7260	9520	5140	7330	7359.22	2.80	0	-17972	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1352	48.87	1.38	12	0.51	151.00	5341.00	11570	20230817	-36.21	2245	20221021	228.73	11570	-36.21	20230817	2830	160.78	20230427	11570	-36.21	20230817	2250	228.00	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
48	20231024	100308	57	100.00	KOSPI		기계	N	N	N	N		N	7380	50	2	0.68	401199400	54334	33.92	7370	7590	7260	9520	5140	7330	7384.11	2.80	0	-23055	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1352	48.87	1.38	12	0.30	151.00	5341.00	11570	20230817	-36.21	2245	20221021	228.73	11570	-36.21	20230817	2830	160.78	20230427	11570	-36.21	20230817	2250	228.00	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
49	20231024	090310	57	100.00	KOSPI		기계	N	N	N	N		N	7420	90	2	1.23	38653830	5231	3.27	7370	7470	7360	9520	5140	7330	7391.32	2.80	0	-1957	7676	7502	7266	7092	6856	7590	7180	92	2190	500	5270	10	1	18314054	1359	49.14	1.39	12	0.03	151.00	5341.00	11570	20230817	-35.87	2245	20221021	230.51	11570	-35.87	20230817	2830	162.19	20230427	11570	-35.87	20230817	2250	229.78	20221024	1.30	N	017370	500	91 억		513698	N	N	114	N	00	N
50	20231023	160306	57	100.00	KOSPI		기계	N	N	N	N		N	7330	330	2	4.71	1154941140	159797	53.79	7090	7440	7030	9100	4900	7000	7230.35	2.90	0	-21785	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1342	48.54	1.37	12	0.87	151.00	5341.00	11570	20230817	-36.65	2245	20221021	226.50	11570	-36.65	20230817	2830	159.01	20230427	11570	-36.65	20230817	2250	225.78	20221024	1.34	N	017370	500	91 억		531840	N	N	114	N	00	N
51	20231023	150305	57	100.00	KOSPI		기계	N	N	N	N		N	7390	390	2	5.57	874084890	121620	40.94	7090	7390	7030	9100	4900	7000	7190.08	2.90	0	-3471	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1353	48.94	1.38	12	0.66	151.00	5341.00	11570	20230817	-36.13	2245	20221021	229.18	11570	-36.13	20230817	2830	161.13	20230427	11570	-36.13	20230817	2250	228.44	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
52	20231023	140308	57	100.00	KOSPI		기계	N	N	N	N		N	7220	220	2	3.14	739766200	103142	34.72	7090	7330	7030	9100	4900	7000	7175.65	2.90	0	239	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1322	47.81	1.35	12	0.56	151.00	5341.00	11570	20230817	-37.60	2245	20221021	221.60	11570	-37.60	20230817	2830	155.12	20230427	11570	-37.60	20230817	2250	220.89	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
53	20231023	130307	57	100.00	KOSPI		기계	N	N	N	N		N	7130	130	2	1.86	659626720	91991	30.97	7090	7330	7030	9100	4900	7000	7174.27	2.90	0	4137	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1306	47.22	1.33	12	0.50	151.00	5341.00	11570	20230817	-38.38	2245	20221021	217.59	11570	-38.38	20230817	2830	151.94	20230427	11570	-38.38	20230817	2250	216.89	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
54	20231023	120305	57	100.00	KOSPI		기계	N	N	N	N		N	7160	160	2	2.29	595908870	83082	27.97	7090	7330	7030	9100	4900	7000	7176.71	2.90	0	7884	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1311	47.42	1.34	12	0.45	151.00	5341.00	11570	20230817	-38.12	2245	20221021	218.93	11570	-38.12	20230817	2830	153.00	20230427	11570	-38.12	20230817	2250	218.22	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
55	20231023	110306	57	100.00	KOSPI		기계	N	N	N	N		N	7310	310	2	4.43	547275090	76301	25.69	7090	7330	7030	9100	4900	7000	7177.13	2.90	0	11194	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1339	48.41	1.37	12	0.42	151.00	5341.00	11570	20230817	-36.82	2245	20221021	225.61	11570	-36.82	20230817	2830	158.30	20230427	11570	-36.82	20230817	2250	224.89	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
56	20231023	100304	57	100.00	KOSPI		기계	N	N	N	N		N	7230	230	2	3.29	465653490	65007	21.88	7090	7330	7030	9100	4900	7000	7168.20	2.90	0	10324	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1324	47.88	1.35	12	0.35	151.00	5341.00	11570	20230817	-37.51	2245	20221021	222.05	11570	-37.51	20230817	2830	155.48	20230427	11570	-37.51	20230817	2250	221.33	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
57	20231023	090309	57	100.00	KOSPI		기계	N	N	N	N		N	7180	180	2	2.57	36258450	5126	1.73	7090	7200	7080	9100	4900	7000	7118.94	2.90	0	2312	7673	7336	7143	6806	6613	7240	6710	92	2100	500	5040	10	1	18314054	1315	47.55	1.34	12	0.03	151.00	5341.00	11570	20230817	-37.94	2245	20221021	219.82	11570	-37.94	20230817	2830	153.71	20230427	11570	-37.94	20230817	2250	219.11	20221024	1.34	N	017370	500	91 억		531840	N	N	2	N	00	N
58	20231020	160306	57	100.00	KOSPI		기계	N	N	N	N		N	7000	-230	5	-3.18	2095450840	292408	78.69	7150	7480	6950	9390	5070	7230	7167.49	2.98	0	-12212	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1282	46.36	1.31	12	1.60	151.00	5341.00	11570	20230817	-39.50	2245	20221021	211.80	11570	-39.50	20230817	2830	147.35	20230427	11570	-39.50	20230817	2245	211.80	20221021	1.40	N	017370	500	91 억		545655	N	N	2	N	00	N
59	20231020	150305	57	100.00	KOSPI		기계	N	N	N	N		N	7180	-50	5	-0.69	1855262650	258491	69.56	7150	7480	6950	9390	5070	7230	7177.28	2.98	0	-18798	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1315	47.55	1.34	12	1.41	151.00	5341.00	11570	20230817	-37.94	2245	20221021	219.82	11570	-37.94	20230817	2830	153.71	20230427	11570	-37.94	20230817	2245	219.82	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
60	20231020	140307	57	100.00	KOSPI		기계	N	N	N	N		N	7380	150	2	2.07	1700064790	237166	63.82	7150	7480	6950	9390	5070	7230	7168.25	2.98	0	-12105	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1352	48.87	1.38	12	1.29	151.00	5341.00	11570	20230817	-36.21	2245	20221021	228.73	11570	-36.21	20230817	2830	160.78	20230427	11570	-36.21	20230817	2245	228.73	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
61	20231020	130300	57	100.00	KOSPI		기계	N	N	N	N		N	7380	150	2	2.07	1486857470	208432	56.09	7150	7380	6950	9390	5070	7230	7133.54	2.98	0	1694	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1352	48.87	1.38	12	1.14	151.00	5341.00	11570	20230817	-36.21	2245	20221021	228.73	11570	-36.21	20230817	2830	160.78	20230427	11570	-36.21	20230817	2245	228.73	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
62	20231020	120303	57	100.00	KOSPI		기계	N	N	N	N		N	7270	40	2	0.55	1370003760	192465	51.79	7150	7360	6950	9390	5070	7230	7118.20	2.98	0	10246	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1331	48.15	1.36	12	1.05	151.00	5341.00	11570	20230817	-37.17	2245	20221021	223.83	11570	-37.17	20230817	2830	156.89	20230427	11570	-37.17	20230817	2245	223.83	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
63	20231020	110306	57	100.00	KOSPI		기계	N	N	N	N		N	7200	-30	5	-0.41	1139985660	160515	43.20	7150	7310	6950	9390	5070	7230	7102.05	2.98	0	18046	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1319	47.68	1.35	12	0.88	151.00	5341.00	11570	20230817	-37.77	2245	20221021	220.71	11570	-37.77	20230817	2830	154.42	20230427	11570	-37.77	20230817	2245	220.71	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
64	20231020	100304	57	100.00	KOSPI		기계	N	N	N	N		N	7010	-220	5	-3.04	740384700	103701	27.91	7150	7310	6960	9390	5070	7230	7139.61	2.98	0	17775	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1284	46.42	1.31	12	0.57	151.00	5341.00	11570	20230817	-39.41	2245	20221021	212.25	11570	-39.41	20230817	2830	147.70	20230427	11570	-39.41	20230817	2245	212.25	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
65	20231020	090305	57	100.00	KOSPI		기계	N	N	N	N		N	7260	30	2	0.41	159506600	22363	6.02	7150	7260	7060	9390	5070	7230	7132.61	2.98	0	11919	7863	7546	7373	7056	6883	7460	6970	92	2160	500	5200	10	1	18314054	1330	48.08	1.36	12	0.12	151.00	5341.00	11570	20230817	-37.25	2245	20221021	223.39	11570	-37.25	20230817	2830	156.54	20230427	11570	-37.25	20230817	2245	223.39	20221021	1.40	N	017370	500	91 억		545655	N	N	2315	N	00	N
66	20231019	160303	57	100.00	KOSPI		기계	N	N	N	N		N	7230	-620	5	-7.90	2759433970	369531	86.90	7620	7690	7200	10200	5500	7850	7467.63	2.55	0	75790	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1324	47.88	1.35	12	2.02	151.00	5341.00	11570	20230817	-37.51	2115	20221017	241.84	11570	-37.51	20230817	2830	155.48	20230427	11570	-37.51	20230817	2245	222.05	20221021	1.34	N	017370	500	91 억		466183	N	N	2315	N	00	N
67	20231019	150302	57	100.00	KOSPI		기계	N	N	N	N		N	7330	-520	5	-6.62	2510875210	335408	78.88	7620	7690	7270	10200	5500	7850	7486.03	2.55	0	66722	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1342	48.54	1.37	12	1.83	151.00	5341.00	11570	20230817	-36.65	2115	20221017	246.57	11570	-36.65	20230817	2830	159.01	20230427	11570	-36.65	20230817	2245	226.50	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
68	20231019	140303	57	100.00	KOSPI		기계	N	N	N	N		N	7470	-380	5	-4.84	1811306360	240225	56.49	7620	7690	7440	10200	5500	7850	7540.03	2.55	0	15371	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1368	49.47	1.40	12	1.31	151.00	5341.00	11570	20230817	-35.44	2115	20221017	253.19	11570	-35.44	20230817	2830	163.96	20230427	11570	-35.44	20230817	2245	232.74	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
69	20231019	130301	57	100.00	KOSPI		기계	N	N	N	N		N	7580	-270	5	-3.44	1459684170	193268	45.45	7620	7690	7440	10200	5500	7850	7552.64	2.55	0	13786	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1388	50.20	1.42	12	1.06	151.00	5341.00	11570	20230817	-34.49	2115	20221017	258.39	11570	-34.49	20230817	2830	167.84	20230427	11570	-34.49	20230817	2245	237.64	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
70	20231019	120302	57	100.00	KOSPI		기계	N	N	N	N		N	7690	-160	5	-2.04	1349159130	178692	42.02	7620	7690	7440	10200	5500	7850	7550.18	2.55	0	13645	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1408	50.93	1.44	12	0.98	151.00	5341.00	11570	20230817	-33.54	2115	20221017	263.59	11570	-33.54	20230817	2830	171.73	20230427	11570	-33.54	20230817	2245	242.54	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
71	20231019	110303	57	100.00	KOSPI		기계	N	N	N	N		N	7450	-400	5	-5.10	1117209010	147893	34.78	7620	7690	7440	10200	5500	7850	7554.16	2.55	0	4960	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1364	49.34	1.39	12	0.81	151.00	5341.00	11570	20230817	-35.61	2115	20221017	252.25	11570	-35.61	20230817	2830	163.25	20230427	11570	-35.61	20230817	2245	231.85	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
72	20231019	100301	57	100.00	KOSPI		기계	N	N	N	N		N	7560	-290	5	-3.69	799123110	105674	24.85	7620	7690	7440	10200	5500	7850	7562.14	2.55	0	13397	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1385	50.07	1.42	12	0.58	151.00	5341.00	11570	20230817	-34.66	2115	20221017	257.45	11570	-34.66	20230817	2830	167.14	20230427	11570	-34.66	20230817	2245	236.75	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
73	20231019	090304	57	100.00	KOSPI		기계	N	N	N	N		N	7530	-320	5	-4.08	91315250	12081	2.84	7620	7620	7510	10200	5500	7850	7558.46	2.55	0	-628	8663	8256	7973	7566	7283	8115	7425	92	2350	500	5650	10	1	18314054	1379	49.87	1.41	12	0.07	151.00	5341.00	11570	20230817	-34.92	2115	20221017	256.03	11570	-34.92	20230817	2830	166.08	20230427	11570	-34.92	20230817	2245	235.41	20221021	1.34	N	017370	500	91 억		466183	N	N	267	N	00	N
74	20231018	160303	57	100.00	KOSPI		기계	N	N	N	N		N	7850	-570	5	-6.77	3376315690	424380	85.51	8340	8380	7690	10940	5900	8420	7955.80	2.49	0	12343	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1438	51.99	1.47	12	2.32	151.00	5341.00	11570	20230817	-32.15	2065	20221014	280.15	11570	-32.15	20230817	2830	177.39	20230427	11570	-32.15	20230817	2245	249.67	20221021	1.03	N	017370	500	91 억		456654	N	N	267	N	00	N
75	20231018	150301	57	100.00	KOSPI		기계	N	N	N	N		N	7760	-660	5	-7.84	3117761080	391197	78.82	8340	8380	7690	10940	5900	8420	7969.68	2.49	0	13720	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1421	51.39	1.45	12	2.14	151.00	5341.00	11570	20230817	-32.93	2065	20221014	275.79	11570	-32.93	20230817	2830	174.20	20230427	11570	-32.93	20230817	2245	245.66	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
76	20231018	140300	57	100.00	KOSPI		기계	N	N	N	N		N	7830	-590	5	-7.01	2350100980	292171	58.87	8340	8380	7820	10940	5900	8420	8043.45	2.49	0	-1685	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1434	51.85	1.47	12	1.60	151.00	5341.00	11570	20230817	-32.32	2065	20221014	279.18	11570	-32.32	20230817	2830	176.68	20230427	11570	-32.32	20230817	2245	248.78	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
77	20231018	130257	57	100.00	KOSPI		기계	N	N	N	N		N	8000	-420	5	-4.99	2094259140	259880	52.36	8340	8380	7850	10940	5900	8420	8058.42	2.49	0	3471	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1465	52.98	1.50	12	1.42	151.00	5341.00	11570	20230817	-30.86	2065	20221014	287.41	11570	-30.86	20230817	2830	182.69	20230427	11570	-30.86	20230817	2245	256.35	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
78	20231018	120302	57	100.00	KOSPI		기계	N	N	N	N		N	8030	-390	5	-4.63	1814440270	224692	45.27	8340	8380	7850	10940	5900	8420	8075.08	2.49	0	4415	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1471	53.18	1.50	12	1.23	151.00	5341.00	11570	20230817	-30.60	2065	20221014	288.86	11570	-30.60	20230817	2830	183.75	20230427	11570	-30.60	20230817	2245	257.68	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
79	20231018	110300	57	100.00	KOSPI		기계	N	N	N	N		N	8000	-420	5	-4.99	1603796690	198312	39.96	8340	8380	7850	10940	5900	8420	8087.07	2.49	0	13519	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1465	52.98	1.50	12	1.08	151.00	5341.00	11570	20230817	-30.86	2065	20221014	287.41	11570	-30.86	20230817	2830	182.69	20230427	11570	-30.86	20230817	2245	256.35	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
80	20231018	100301	57	100.00	KOSPI		기계	N	N	N	N		N	8170	-250	5	-2.97	578425560	70278	14.16	8340	8380	8140	10940	5900	8420	8230.27	2.49	0	-4280	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1496	54.11	1.53	12	0.38	151.00	5341.00	11570	20230817	-29.39	2065	20221014	295.64	11570	-29.39	20230817	2830	188.69	20230427	11570	-29.39	20230817	2245	263.92	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
81	20231018	090259	57	100.00	KOSPI		기계	N	N	N	N		N	8160	-260	5	-3.09	49532540	5991	1.21	8340	8350	8160	10940	5900	8420	8265.24	2.49	0	-2055	9093	8756	8453	8116	7813	8605	7965	92	2520	500	6060	10	1	18314054	1494	54.04	1.53	12	0.03	151.00	5341.00	11570	20230817	-29.47	2065	20221014	295.16	11570	-29.47	20230817	2830	188.34	20230427	11570	-29.47	20230817	2245	263.47	20221021	1.03	N	017370	500	91 억		456654	N	N	3433	N	00	N
82	20231017	160302	57	100.00	KOSPI		기계	N	N	N	N		N	8420	-150	5	-1.75	4187635030	495800	48.30	8710	8790	8150	11140	6000	8570	8446.30	2.04	0	-33844	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1542	55.76	1.58	12	2.71	151.00	5341.00	11570	20230817	-27.23	2055	20221013	309.73	11570	-27.23	20230817	2830	197.53	20230427	11570	-27.23	20230817	2115	298.11	20221017	0.98	N	017370	500	91 억		372941	N	N	3433	N	00	N
83	20231017	150300	57	100.00	KOSPI		기계	N	N	N	N		N	8380	-190	5	-2.22	3811490490	451219	43.96	8710	8790	8150	11140	6000	8570	8447.10	2.04	0	-31720	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1535	55.50	1.57	12	2.46	151.00	5341.00	11570	20230817	-27.57	2055	20221013	307.79	11570	-27.57	20230817	2830	196.11	20230427	11570	-27.57	20230817	2115	296.22	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
84	20231017	140302	57	100.00	KOSPI		기계	N	N	N	N		N	8240	-330	5	-3.85	2708920660	317802	30.96	8710	8790	8190	11140	6000	8570	8523.93	2.04	0	-32345	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1509	54.57	1.54	12	1.74	151.00	5341.00	11570	20230817	-28.78	2055	20221013	300.97	11570	-28.78	20230817	2830	191.17	20230427	11570	-28.78	20230817	2115	289.60	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
85	20231017	130300	57	100.00	KOSPI		기계	N	N	N	N		N	8430	-140	5	-1.63	1992274260	231629	22.57	8710	8790	8400	11140	6000	8570	8601.14	2.04	0	-25365	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1544	55.83	1.58	12	1.26	151.00	5341.00	11570	20230817	-27.14	2055	20221013	310.22	11570	-27.14	20230817	2830	197.88	20230427	11570	-27.14	20230817	2115	298.58	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
86	20231017	120301	57	100.00	KOSPI		기계	N	N	N	N		N	8550	-20	5	-0.23	1589699650	184123	17.94	8710	8790	8470	11140	6000	8570	8633.90	2.04	0	-20888	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1566	56.62	1.60	12	1.01	151.00	5341.00	11570	20230817	-26.10	2055	20221013	316.06	11570	-26.10	20230817	2830	202.12	20230427	11570	-26.10	20230817	2115	304.26	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
87	20231017	110258	57	100.00	KOSPI		기계	N	N	N	N		N	8750	180	2	2.10	1290781160	149258	14.54	8710	8790	8470	11140	6000	8570	8647.99	2.04	0	-6575	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1602	57.95	1.64	12	0.81	151.00	5341.00	11570	20230817	-24.37	2055	20221013	325.79	11570	-24.37	20230817	2830	209.19	20230427	11570	-24.37	20230817	2115	313.71	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
88	20231017	100257	57	100.00	KOSPI		기계	N	N	N	N		N	8720	150	2	1.75	1017131180	117937	11.49	8710	8780	8470	11140	6000	8570	8624.36	2.04	0	-4660	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1597	57.75	1.63	12	0.64	151.00	5341.00	11570	20230817	-24.63	2055	20221013	324.33	11570	-24.63	20230817	2830	208.13	20230427	11570	-24.63	20230817	2115	312.29	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
89	20231017	090259	57	100.00	KOSPI		기계	N	N	N	N		N	8690	120	2	1.40	128831360	14832	1.44	8710	8780	8630	11140	6000	8570	8686.04	2.04	0	-10279	9250	8910	8650	8310	8050	8780	8180	92	2570	500	6170	10	1	18314054	1591	57.55	1.63	12	0.08	151.00	5341.00	11570	20230817	-24.89	2055	20221013	322.87	11570	-24.89	20230817	2830	207.07	20230427	11570	-24.89	20230817	2115	310.87	20221017	0.98	N	017370	500	91 억		372941	N	N	0	N	00	N
90	20231016	160258	57	100.00	KOSPI		기계	N	N	N	N		N	8570	30	2	0.35	8903311420	1022321	279.46	8970	8990	8390	11100	5980	8540	8708.95	3.27	0	-229340	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1570	56.75	1.60	12	5.58	151.00	5341.00	11570	20230817	-25.93	2055	20221013	317.03	11570	-25.93	20230817	2830	202.83	20230427	11570	-25.93	20230817	2115	305.20	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
91	20231016	150258	57	100.00	KOSPI		기계	N	N	N	N		N	8540	0	3	0.00	8690232060	997514	272.68	8970	8990	8390	11100	5980	8540	8711.89	3.27	0	-224506	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1564	56.56	1.60	12	5.45	151.00	5341.00	11570	20230817	-26.19	2055	20221013	315.57	11570	-26.19	20230817	2830	201.77	20230427	11570	-26.19	20230817	2115	303.78	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
92	20231016	140258	57	100.00	KOSPI		기계	N	N	N	N		N	8690	150	2	1.76	7846801140	898602	245.64	8970	8990	8500	11100	5980	8540	8732.23	3.27	0	-222474	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1591	57.55	1.63	12	4.91	151.00	5341.00	11570	20230817	-24.89	2055	20221013	322.87	11570	-24.89	20230817	2830	207.07	20230427	11570	-24.89	20230817	2115	310.87	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
93	20231016	130258	57	100.00	KOSPI		기계	N	N	N	N		N	8700	160	2	1.87	7169597770	820329	224.24	8970	8990	8500	11100	5980	8540	8739.91	3.27	0	-213698	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1593	57.62	1.63	12	4.48	151.00	5341.00	11570	20230817	-24.81	2055	20221013	323.36	11570	-24.81	20230817	2830	207.42	20230427	11570	-24.81	20230817	2115	311.35	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
94	20231016	120259	57	100.00	KOSPI		기계	N	N	N	N		N	8730	190	2	2.22	6727525110	769764	210.42	8970	8990	8500	11100	5980	8540	8739.72	3.27	0	-216814	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1599	57.81	1.63	12	4.20	151.00	5341.00	11570	20230817	-24.55	2055	20221013	324.82	11570	-24.55	20230817	2830	208.48	20230427	11570	-24.55	20230817	2115	312.77	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
95	20231016	110258	57	100.00	KOSPI		기계	N	N	N	N		N	8810	270	2	3.16	6135159350	701952	191.88	8970	8990	8500	11100	5980	8540	8740.14	3.27	0	-215443	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1613	58.34	1.65	12	3.83	151.00	5341.00	11570	20230817	-23.85	2055	20221013	328.71	11570	-23.85	20230817	2830	211.31	20230427	11570	-23.85	20230817	2115	316.55	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
96	20231016	100255	57	100.00	KOSPI		기계	N	N	N	N		N	8740	200	2	2.34	5141890270	588029	160.74	8970	8990	8500	11100	5980	8540	8744.28	3.27	0	-185377	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1601	57.88	1.64	12	3.21	151.00	5341.00	11570	20230817	-24.46	2055	20221013	325.30	11570	-24.46	20230817	2830	208.83	20230427	11570	-24.46	20230817	2115	313.24	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
97	20231016	090257	57	100.00	KOSPI		기계	N	N	N	N		N	8780	240	2	2.81	1642949000	185807	50.79	8970	8990	8710	11100	5980	8540	8842.23	3.27	0	-80396	8980	8760	8420	8200	7860	8870	8310	92	2560	500	6140	10	1	18314054	1608	58.15	1.64	12	1.01	151.00	5341.00	11570	20230817	-24.11	2055	20221013	327.25	11570	-24.11	20230817	2830	210.25	20230427	11570	-24.11	20230817	2115	315.13	20221017	0.94	N	017370	500	91 억		599414	N	N	0	N	00	N
98	20231012	160301	57	100.00	KOSPI		기계	N	N	N	N		N	8290	690	2	9.08	5004874390	618278	282.22	7840	8400	7730	9880	5320	7600	8094.54	4.09	0	-25623	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1518	54.90	1.55	12	3.38	151.00	5341.00	11570	20230817	-28.35	2055	20221013	303.41	11570	-28.35	20230817	2830	192.93	20230427	11570	-28.35	20230817	2055	303.41	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
99	20231012	150257	57	100.00	KOSPI		기계	N	N	N	N		N	8250	650	2	8.55	4794548100	592822	270.60	7840	8400	7730	9880	5320	7600	8087.67	4.09	0	-23882	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1511	54.64	1.54	12	3.24	151.00	5341.00	11570	20230817	-28.69	2055	20221013	301.46	11570	-28.69	20230817	2830	191.52	20230427	11570	-28.69	20230817	2055	301.46	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
100	20231012	140255	57	100.00	KOSPI		기계	N	N	N	N		N	8290	690	2	9.08	4284511300	531386	242.56	7840	8400	7730	9880	5320	7600	8062.90	4.09	0	-2997	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1518	54.90	1.55	12	2.90	151.00	5341.00	11570	20230817	-28.35	2055	20221013	303.41	11570	-28.35	20230817	2830	192.93	20230427	11570	-28.35	20230817	2055	303.41	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
101	20231012	130258	57	100.00	KOSPI		기계	N	N	N	N		N	8330	730	2	9.61	3692644350	459935	209.94	7840	8380	7730	9880	5320	7600	8028.62	4.09	0	21395	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1526	55.17	1.56	12	2.51	151.00	5341.00	11570	20230817	-28.00	2055	20221013	305.35	11570	-28.00	20230817	2830	194.35	20230427	11570	-28.00	20230817	2055	305.35	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
102	20231012	120303	57	100.00	KOSPI		기계	N	N	N	N		N	8240	640	2	8.42	3244322020	405936	185.29	7840	8250	7730	9880	5320	7600	7992.20	4.09	0	36671	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1509	54.57	1.54	12	2.22	151.00	5341.00	11570	20230817	-28.78	2055	20221013	300.97	11570	-28.78	20230817	2830	191.17	20230427	11570	-28.78	20230817	2055	300.97	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
103	20231012	110301	57	100.00	KOSPI		기계	N	N	N	N		N	7990	390	2	5.13	2406092550	303320	138.45	7840	8250	7730	9880	5320	7600	7932.52	4.09	0	20373	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1463	52.91	1.50	12	1.66	151.00	5341.00	11570	20230817	-30.94	2055	20221013	288.81	11570	-30.94	20230817	2830	182.33	20230427	11570	-30.94	20230817	2055	288.81	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
104	20231012	100300	57	100.00	KOSPI		기계	N	N	N	N		N	7780	180	2	2.37	1434168630	181945	83.05	7840	8250	7730	9880	5320	7600	7882.43	4.09	0	-4422	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1425	51.52	1.46	12	0.99	151.00	5341.00	11570	20230817	-32.76	2055	20221013	278.59	11570	-32.76	20230817	2830	174.91	20230427	11570	-32.76	20230817	2055	278.59	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
105	20231012	090302	57	100.00	KOSPI		기계	N	N	N	N		N	8070	470	2	6.18	240522420	30565	13.95	7840	8250	7800	9880	5320	7600	7869.21	4.09	0	-702	8046	7822	7576	7352	7106	7700	7230	92	2280	500	5470	10	1	18314054	1478	53.44	1.51	12	0.17	151.00	5341.00	11570	20230817	-30.25	2055	20221013	292.70	11570	-30.25	20230817	2830	185.16	20230427	11570	-30.25	20230817	2055	292.70	20221013	1.11	N	017370	500	91 억		748745	N	N	0	N	00	N
106	20231011	160258	57	100.00	KOSPI		기계	N	N	N	N		N	7600	150	2	2.01	1662089670	218474	58.23	7800	7800	7330	9680	5220	7450	7607.72	4.64	0	-100635	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1392	50.33	1.42	12	1.19	151.00	5341.00	11570	20230817	-34.31	2055	20221013	269.83	11570	-34.31	20230817	2830	168.55	20230427	11570	-34.31	20230817	2055	269.83	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
107	20231011	150258	57	100.00	KOSPI		기계	N	N	N	N		N	7620	170	2	2.28	1588092090	208742	55.63	7800	7800	7330	9680	5220	7450	7607.92	4.64	0	-97836	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1396	50.46	1.43	12	1.14	151.00	5341.00	11570	20230817	-34.14	2055	20221013	270.80	11570	-34.14	20230817	2830	169.26	20230427	11570	-34.14	20230817	2055	270.80	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
108	20231011	140302	57	100.00	KOSPI		기계	N	N	N	N		N	7580	130	2	1.74	1452797450	190939	50.89	7800	7800	7330	9680	5220	7450	7608.70	4.64	0	-86981	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1388	50.20	1.42	12	1.04	151.00	5341.00	11570	20230817	-34.49	2055	20221013	268.86	11570	-34.49	20230817	2830	167.84	20230427	11570	-34.49	20230817	2055	268.86	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
109	20231011	130256	57	100.00	KOSPI		기계	N	N	N	N		N	7680	230	2	3.09	1242695850	163375	43.54	7800	7800	7330	9680	5220	7450	7606.40	4.64	0	-77105	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1407	50.86	1.44	12	0.89	151.00	5341.00	11570	20230817	-33.62	2055	20221013	273.72	11570	-33.62	20230817	2830	171.38	20230427	11570	-33.62	20230817	2055	273.72	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
110	20231011	120302	57	100.00	KOSPI		기계	N	N	N	N		N	7730	280	2	3.76	1170904110	154026	41.05	7800	7800	7330	9680	5220	7450	7601.99	4.64	0	-70773	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1416	51.19	1.45	12	0.84	151.00	5341.00	11570	20230817	-33.19	2055	20221013	276.16	11570	-33.19	20230817	2830	173.14	20230427	11570	-33.19	20230817	2055	276.16	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
111	20231011	110259	57	100.00	KOSPI		기계	N	N	N	N		N	7640	190	2	2.55	864202900	114068	30.40	7800	7800	7330	9680	5220	7450	7576.21	4.64	0	-49920	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1399	50.60	1.43	12	0.62	151.00	5341.00	11570	20230817	-33.97	2055	20221013	271.78	11570	-33.97	20230817	2830	169.96	20230427	11570	-33.97	20230817	2055	271.78	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
112	20231011	100258	57	100.00	KOSPI		기계	N	N	N	N		N	7440	-10	5	-0.13	600945410	79626	21.22	7800	7800	7330	9680	5220	7450	7547.10	4.64	0	-38450	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1363	49.27	1.39	12	0.43	151.00	5341.00	11570	20230817	-35.70	2055	20221013	262.04	11570	-35.70	20230817	2830	162.90	20230427	11570	-35.70	20230817	2055	262.04	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
113	20231011	090259	57	100.00	KOSPI		기계	N	N	N	N		N	7670	220	2	2.95	87675200	11444	3.05	7800	7800	7530	9680	5220	7450	7661.24	4.64	0	-3203	8323	7886	7393	6956	6463	8105	7175	92	2230	500	5360	10	1	18314054	1405	50.79	1.44	12	0.06	151.00	5341.00	11570	20230817	-33.71	2055	20221013	273.24	11570	-33.71	20230817	2830	171.02	20230427	11570	-33.71	20230817	2055	273.24	20221013	0.92	N	017370	500	91 억		849400	N	N	0	N	00	N
114	20231010	160257	57	100.00	KOSPI		기계	N	N	N	N		N	7450	-50	5	-0.67	2786877140	374810	96.10	7380	7830	6900	9750	5250	7500	7435.44	5.48	0	-147855	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1364	49.34	1.39	12	2.05	151.00	5341.00	11570	20230817	-35.61	2055	20221013	262.53	11570	-35.61	20230817	2830	163.25	20230427	11570	-35.61	20230817	2055	262.53	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
115	20231010	150256	57	100.00	KOSPI		기계	N	N	N	N		N	7540	40	2	0.53	2715398610	365237	93.64	7380	7830	6900	9750	5250	7500	7434.62	5.48	0	-142056	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1381	49.93	1.41	12	1.99	151.00	5341.00	11570	20230817	-34.83	2055	20221013	266.91	11570	-34.83	20230817	2830	166.43	20230427	11570	-34.83	20230817	2055	266.91	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
116	20231010	140256	57	100.00	KOSPI		기계	N	N	N	N		N	7650	150	2	2.00	2385731520	321832	82.51	7380	7830	6900	9750	5250	7500	7412.97	5.48	0	-120061	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1401	50.66	1.43	12	1.76	151.00	5341.00	11570	20230817	-33.88	2055	20221013	272.26	11570	-33.88	20230817	2830	170.32	20230427	11570	-33.88	20230817	2055	272.26	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
117	20231010	130255	57	100.00	KOSPI		기계	N	N	N	N		N	7620	120	2	1.60	1996659270	270786	69.43	7380	7830	6900	9750	5250	7500	7373.57	5.48	0	-93800	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1396	50.46	1.43	12	1.48	151.00	5341.00	11570	20230817	-34.14	2055	20221013	270.80	11570	-34.14	20230817	2830	169.26	20230427	11570	-34.14	20230817	2055	270.80	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
118	20231010	120255	57	100.00	KOSPI		기계	N	N	N	N		N	7580	80	2	1.07	1503888610	206190	52.86	7380	7630	6900	9750	5250	7500	7293.70	5.48	0	-54609	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1388	50.20	1.42	12	1.13	151.00	5341.00	11570	20230817	-34.49	2055	20221013	268.86	11570	-34.49	20230817	2830	167.84	20230427	11570	-34.49	20230817	2055	268.86	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
119	20231010	110249	57	100.00	KOSPI		기계	N	N	N	N		N	7420	-80	5	-1.07	1194882900	165172	42.35	7380	7550	6900	9750	5250	7500	7234.17	5.48	0	-28339	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1359	49.14	1.39	12	0.90	151.00	5341.00	11570	20230817	-35.87	2055	20221013	261.07	11570	-35.87	20230817	2830	162.19	20230427	11570	-35.87	20230817	2055	261.07	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
120	20231010	100253	57	100.00	KOSPI		기계	N	N	N	N		N	7270	-230	5	-3.07	758945010	105656	27.09	7380	7380	6900	9750	5250	7500	7183.17	5.48	0	-872	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1331	48.15	1.36	12	0.58	151.00	5341.00	11570	20230817	-37.17	2055	20221013	253.77	11570	-37.17	20230817	2830	156.89	20230427	11570	-37.17	20230817	2055	253.77	20221013	0.66	N	017370	500	91 억		1003551	N	N	0	N	00	N
121	20231010	090254	57	100.00	KOSPI		기계	N	N	N	N		N	6900	-600	5	-8.00	67174010	9211	2.36	7380	7380	6900	9750	5250	7500	7292.80	5.48	0	-1190	8086	7792	7386	7092	6686	7940	7240	92	2250	500	5400	10	1	18314054	1264	45.70	1.29	12	0.05	151.00	5341.00	11570	20230817	-40.36	2055	20221013	235.77	11570	-40.36	20230817	2830	143.82	20230427	11570	-40.36	20230817	2055	235.77	20221013	0.66	N	017370	500	91 억		1003551	Y	N	0	N	00	N
122	20231006	160255	57	100.00	KOSPI		기계	N	N	N	N		N	7500	520	2	7.45	2868735800	389815	111.86	6980	7680	6980	9070	4890	6980	7359.14	6.00	0	-98301	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1374	49.67	1.40	12	2.13	151.00	5341.00	11570	20230817	-35.18	2055	20221013	264.96	11570	-35.18	20230817	2830	165.02	20230427	11570	-35.18	20230817	2055	264.96	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
123	20231006	150251	57	100.00	KOSPI		기계	N	N	N	N		N	7490	510	2	7.31	2785706940	378731	108.68	6980	7680	6980	9070	4890	6980	7355.37	6.00	0	-92658	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1372	49.60	1.40	12	2.07	151.00	5341.00	11570	20230817	-35.26	2055	20221013	264.48	11570	-35.26	20230817	2830	164.66	20230427	11570	-35.26	20230817	2055	264.48	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
124	20231006	140252	57	100.00	KOSPI		기계	N	N	N	N		N	7570	590	2	8.45	2363872330	322420	92.52	6980	7680	6980	9070	4890	6980	7331.66	6.00	0	-70731	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1386	50.13	1.42	12	1.76	151.00	5341.00	11570	20230817	-34.57	2055	20221013	268.37	11570	-34.57	20230817	2830	167.49	20230427	11570	-34.57	20230817	2055	268.37	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
125	20231006	130250	57	100.00	KOSPI		기계	N	N	N	N		N	7400	420	2	6.02	1959461010	268385	77.02	6980	7500	6980	9070	4890	6980	7300.93	6.00	0	-51339	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1355	49.01	1.39	12	1.47	151.00	5341.00	11570	20230817	-36.04	2055	20221013	260.10	11570	-36.04	20230817	2830	161.48	20230427	11570	-36.04	20230817	2055	260.10	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
126	20231006	120249	57	100.00	KOSPI		기계	N	N	N	N		N	7280	300	2	4.30	1655233680	226932	65.12	6980	7500	6980	9070	4890	6980	7293.96	6.00	0	-47006	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1333	48.21	1.36	12	1.24	151.00	5341.00	11570	20230817	-37.08	2055	20221013	254.26	11570	-37.08	20230817	2830	157.24	20230427	11570	-37.08	20230817	2055	254.26	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
127	20231006	110247	57	100.00	KOSPI		기계	N	N	N	N		N	7380	400	2	5.73	1032297120	141995	40.75	6980	7500	6980	9070	4890	6980	7269.95	6.00	0	-42420	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1352	48.87	1.38	12	0.78	151.00	5341.00	11570	20230817	-36.21	2055	20221013	259.12	11570	-36.21	20230817	2830	160.78	20230427	11570	-36.21	20230817	2055	259.12	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
128	20231006	100249	57	100.00	KOSPI		기계	N	N	N	N		N	7200	220	2	3.15	411222500	57367	16.46	6980	7250	6980	9070	4890	6980	7168.28	6.00	0	-12126	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1319	47.68	1.35	12	0.31	151.00	5341.00	11570	20230817	-37.77	2055	20221013	250.36	11570	-37.77	20230817	2830	154.42	20230427	11570	-37.77	20230817	2055	250.36	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N
129	20231006	090245	57	100.00	KOSPI		기계	N	N	N	N		N	7050	70	2	1.00	9053580	1292	0.37	6980	7050	6980	9070	4890	6980	7007.41	6.00	0	-576	7226	7102	6926	6802	6626	7165	6865	92	2090	500	5020	10	1	18314054	1291	46.69	1.32	12	0.01	151.00	5341.00	11570	20230817	-39.07	2055	20221013	243.07	11570	-39.07	20230817	2830	149.12	20230427	11570	-39.07	20230817	2055	243.07	20221013	0.66	N	017370	500	91 억		1099723	N	N	4	N	00	N