KissMeData/079900/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	160724	57	100.00	KOSPI		기계	N	N	N	N		N	24000	-850	5	-3.42	29809267600	1214016	24.79	25050	25600	23500	32300	17400	24850	24553.19	2.01	0	-12251	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3687	12.73	3.27	12	7.90	1885.00	7337.00	28900	20240819	-16.96	14500	20241002	65.52	28900	-16.96	20240819	14500	65.52	20241002	28900	-16.96	20240819	14500	65.52	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
3	20241031	150733	57	100.00	KOSPI		기계	N	N	N	N		N	23900	-950	5	-3.82	28768988450	1170723	23.90	25050	25600	23500	32300	17400	24850	24571.57	2.01	0	-16966	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3671	12.68	3.26	12	7.62	1885.00	7337.00	28900	20240819	-17.30	14500	20241002	64.83	28900	-17.30	20240819	14500	64.83	20241002	28900	-17.30	20240819	14500	64.83	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
4	20241031	140733	57	100.00	KOSPI		기계	N	N	N	N		N	24150	-700	5	-2.82	27332006700	1110830	22.68	25050	25600	23500	32300	17400	24850	24603.04	2.01	0	-10833	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3710	12.81	3.29	12	7.23	1885.00	7337.00	28900	20240819	-16.44	14500	20241002	66.55	28900	-16.44	20240819	14500	66.55	20241002	28900	-16.44	20240819	14500	66.55	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
5	20241031	130731	57	100.00	KOSPI		기계	N	N	N	N		N	24050	-800	5	-3.22	25600411150	1038377	21.20	25050	25600	23500	32300	17400	24850	24652.55	2.01	0	-16340	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3694	12.76	3.28	12	6.76	1885.00	7337.00	28900	20240819	-16.78	14500	20241002	65.86	28900	-16.78	20240819	14500	65.86	20241002	28900	-16.78	20240819	14500	65.86	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
6	20241031	120733	57	100.00	KOSPI		기계	N	N	N	N		N	24550	-300	5	-1.21	23246243800	941224	19.22	25050	25600	23500	32300	17400	24850	24696.43	2.01	0	-33342	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3771	13.02	3.35	12	6.13	1885.00	7337.00	28900	20240819	-15.05	14500	20241002	69.31	28900	-15.05	20240819	14500	69.31	20241002	28900	-15.05	20240819	14500	69.31	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
7	20241031	110732	57	100.00	KOSPI		기계	N	N	N	N		N	25300	450	2	1.81	19951856800	809492	16.53	25050	25600	23500	32300	17400	24850	24645.11	2.01	0	-43280	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3886	13.42	3.45	12	5.27	1885.00	7337.00	28900	20240819	-12.46	14500	20241002	74.48	28900	-12.46	20240819	14500	74.48	20241002	28900	-12.46	20240819	14500	74.48	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
8	20241031	100731	57	100.00	KOSPI		기계	N	N	N	N		N	24500	-350	5	-1.41	10037233100	413673	8.45	25050	25100	23500	32300	17400	24850	24250.72	2.01	0	670	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3763	13.00	3.34	12	2.69	1885.00	7337.00	28900	20240819	-15.22	14500	20241002	68.97	28900	-15.22	20240819	14500	68.97	20241002	28900	-15.22	20240819	14500	68.97	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
9	20241031	090730	57	100.00	KOSPI		기계	N	N	N	N		N	24350	-500	5	-2.01	3271382400	132144	2.70	25050	25100	24250	32300	17400	24850	24749.38	2.01	0	-15760	30516	27682	25516	22682	20516	29100	24100	88	7450	500	17390	50	1	15360574	3740	12.92	3.32	12	0.86	1885.00	7337.00	28900	20240819	-15.74	14500	20241002	67.93	28900	-15.74	20240819	14500	67.93	20241002	28900	-15.74	20240819	14500	67.93	20241002	1.57	N	079900	500	87 억		308576	N	N	0	N	00	N
10	20241030	160728	57	100.00	KOSPI		기계	N	N	N	N		N	24850	1500	2	6.42	125622347350	4829112	390.51	23550	28350	23350	30350	16350	23350	26014.88	1.92	0	36200	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	3817	13.18	3.39	12	31.44	1885.00	7337.00	28900	20240819	-14.01	14500	20241002	71.38	28900	-14.01	20240819	14500	71.38	20241002	28900	-14.01	20240819	14500	71.38	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
11	20241030	150745	57	100.00	KOSPI		기계	N	N	N	N		N	24450	1100	2	4.71	121747080750	4672651	377.86	23550	28350	23350	30350	16350	23350	26055.27	1.92	0	63049	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	3756	12.97	3.33	12	30.42	1885.00	7337.00	28900	20240819	-15.40	14500	20241002	68.62	28900	-15.40	20240819	14500	68.62	20241002	28900	-15.40	20240819	14500	68.62	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
12	20241030	140732	57	100.00	KOSPI		기계	N	N	N	N		N	24700	1350	2	5.78	113611697500	4340435	351.00	23550	28350	23350	30350	16350	23350	26175.21	1.92	0	43435	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	3794	13.10	3.37	12	28.26	1885.00	7337.00	28900	20240819	-14.53	14500	20241002	70.34	28900	-14.53	20240819	14500	70.34	20241002	28900	-14.53	20240819	14500	70.34	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
13	20241030	130734	57	100.00	KOSPI		기계	N	N	N	N		N	26300	2950	2	12.63	99254919800	3776864	305.42	23550	28350	23350	30350	16350	23350	26279.74	1.92	0	16766	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	4040	13.95	3.58	12	24.59	1885.00	7337.00	28900	20240819	-9.00	14500	20241002	81.38	28900	-9.00	20240819	14500	81.38	20241002	28900	-9.00	20240819	14500	81.38	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
14	20241030	120743	57	100.00	KOSPI		기계	N	N	N	N		N	26400	3050	2	13.06	92494337200	3520199	284.67	23550	28350	23350	30350	16350	23350	26275.34	1.92	0	-2883	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	4055	14.01	3.60	12	22.92	1885.00	7337.00	28900	20240819	-8.65	14500	20241002	82.07	28900	-8.65	20240819	14500	82.07	20241002	28900	-8.65	20240819	14500	82.07	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
15	20241030	110732	57	100.00	KOSPI		기계	N	N	N	N		N	27000	3650	2	15.63	77376793150	2954601	238.93	23550	28350	23350	30350	16350	23350	26188.61	1.92	0	-15448	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	4147	14.32	3.68	12	19.23	1885.00	7337.00	28900	20240819	-6.57	14500	20241002	86.21	28900	-6.57	20240819	14500	86.21	20241002	28900	-6.57	20240819	14500	86.21	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
16	20241030	100729	57	100.00	KOSPI		기계	N	N	N	N		N	25100	1750	2	7.49	21576353050	880891	71.23	23550	25450	23350	30350	16350	23350	24493.82	1.92	0	8431	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	3856	13.32	3.42	12	5.73	1885.00	7337.00	28900	20240819	-13.15	14500	20241002	73.10	28900	-13.15	20240819	14500	73.10	20241002	28900	-13.15	20240819	14500	73.10	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
17	20241030	090733	57	100.00	KOSPI		기계	N	N	N	N		N	23750	400	2	1.71	2836113350	118718	9.60	23550	24350	23350	30350	16350	23350	23889.64	1.92	0	1120	25783	24566	23633	22416	21483	24100	21950	88	7000	500	16340	50	1	15360574	3648	12.60	3.24	12	0.77	1885.00	7337.00	28900	20240819	-17.82	14500	20241002	63.79	28900	-17.82	20240819	14500	63.79	20241002	28900	-17.82	20240819	14500	63.79	20241002	1.41	N	079900	500	87 억		295044	N	N	0	N	00	N
18	20241029	160706	57	100.00	KOSPI		기계	N	N	N	N		N	23350	350	2	1.52	29058482750	1228462	70.98	23400	24850	22700	29900	16100	23000	23655.84	1.80	0	17648	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3587	12.39	3.18	12	8.00	1885.00	7337.00	28900	20240819	-19.20	14500	20241002	61.03	28900	-19.20	20240819	14500	61.03	20241002	28900	-19.20	20240819	14500	61.03	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
19	20241029	150719	57	100.00	KOSPI		기계	N	N	N	N		N	23100	100	2	0.43	27923550400	1179723	68.16	23400	24850	22700	29900	16100	23000	23669.58	1.80	0	18669	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3548	12.25	3.15	12	7.68	1885.00	7337.00	28900	20240819	-20.07	14500	20241002	59.31	28900	-20.07	20240819	14500	59.31	20241002	28900	-20.07	20240819	14500	59.31	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
20	20241029	140639	57	100.00	KOSPI		기계	N	N	N	N		N	23050	50	2	0.22	24729906250	1040549	60.12	23400	24850	23050	29900	16100	23000	23766.21	1.80	0	-5904	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3541	12.23	3.14	12	6.77	1885.00	7337.00	28900	20240819	-20.24	14500	20241002	58.97	28900	-20.24	20240819	14500	58.97	20241002	28900	-20.24	20240819	14500	58.97	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
21	20241029	130712	57	100.00	KOSPI		기계	N	N	N	N		N	23350	350	2	1.52	23429227500	984629	56.89	23400	24850	23050	29900	16100	23000	23794.98	1.80	0	-13763	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3587	12.39	3.18	12	6.41	1885.00	7337.00	28900	20240819	-19.20	14500	20241002	61.03	28900	-19.20	20240819	14500	61.03	20241002	28900	-19.20	20240819	14500	61.03	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
22	20241029	120715	57	100.00	KOSPI		기계	N	N	N	N		N	23400	400	2	1.74	22988421700	965727	55.80	23400	24850	23050	29900	16100	23000	23804.27	1.80	0	-18382	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3594	12.41	3.19	12	6.29	1885.00	7337.00	28900	20240819	-19.03	14500	20241002	61.38	28900	-19.03	20240819	14500	61.38	20241002	28900	-19.03	20240819	14500	61.38	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
23	20241029	110729	57	100.00	KOSPI		기계	N	N	N	N		N	23350	350	2	1.52	21984316650	922764	53.31	23400	24850	23050	29900	16100	23000	23824.42	1.80	0	-26774	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3587	12.39	3.18	12	6.01	1885.00	7337.00	28900	20240819	-19.20	14500	20241002	61.03	28900	-19.20	20240819	14500	61.03	20241002	28900	-19.20	20240819	14500	61.03	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
24	20241029	100712	57	100.00	KOSPI		기계	N	N	N	N		N	23900	900	2	3.91	17760584950	742207	42.88	23400	24850	23050	29900	16100	23000	23929.43	1.80	0	-32088	25500	24250	23150	21900	20800	24875	22525	88	6900	500	16100	50	1	15360574	3671	12.68	3.26	12	4.83	1885.00	7337.00	28900	20240819	-17.30	14500	20241002	64.83	28900	-17.30	20240819	14500	64.83	20241002	28900	-17.30	20240819	14500	64.83	20241002	1.33	N	079900	500	87 억		276598	N	N	1	N	00	N
25	20241028	160704	57	100.00	KOSPI		기계	N	N	N	N		N	23000	0	3	0.00	39365262550	1686309	59.64	22750	24400	22050	29900	16100	23000	23344.36	1.36	0	68123	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3533	12.20	3.13	12	10.98	1885.00	7337.00	28900	20240819	-20.42	14500	20241002	58.62	28900	-20.42	20240819	14500	58.62	20241002	28900	-20.42	20240819	14500	58.62	20241002	0.64	N	079900	500	87 억		209577	N	N	1	N	00	N
26	20241028	150709	57	100.00	KOSPI		기계	N	N	N	N		N	23050	50	2	0.22	38170234250	1634422	57.81	22750	24400	22050	29900	16100	23000	23354.23	1.36	0	52864	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3541	12.23	3.14	12	10.64	1885.00	7337.00	28900	20240819	-20.24	14500	20241002	58.97	28900	-20.24	20240819	14500	58.97	20241002	28900	-20.24	20240819	14500	58.97	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
27	20241028	140712	57	100.00	KOSPI		기계	N	N	N	N		N	23150	150	2	0.65	36370140300	1556476	55.05	22750	24400	22050	29900	16100	23000	23367.26	1.36	0	29597	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3556	12.28	3.16	12	10.13	1885.00	7337.00	28900	20240819	-19.90	14500	20241002	59.66	28900	-19.90	20240819	14500	59.66	20241002	28900	-19.90	20240819	14500	59.66	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
28	20241028	130708	57	100.00	KOSPI		기계	N	N	N	N		N	23400	400	2	1.74	34996214750	1497451	52.96	22750	24400	22050	29900	16100	23000	23370.82	1.36	0	19574	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3594	12.41	3.19	12	9.75	1885.00	7337.00	28900	20240819	-19.03	14500	20241002	61.38	28900	-19.03	20240819	14500	61.38	20241002	28900	-19.03	20240819	14500	61.38	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
29	20241028	120709	57	100.00	KOSPI		기계	N	N	N	N		N	23150	150	2	0.65	33544306550	1435132	50.76	22750	24400	22050	29900	16100	23000	23373.99	1.36	0	1576	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3556	12.28	3.16	12	9.34	1885.00	7337.00	28900	20240819	-19.90	14500	20241002	59.66	28900	-19.90	20240819	14500	59.66	20241002	28900	-19.90	20240819	14500	59.66	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
30	20241028	110611	57	100.00	KOSPI		기계	N	N	N	N		N	23550	550	2	2.39	29406537900	1257028	44.46	22750	24400	22050	29900	16100	23000	23394.08	1.36	0	-22249	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3617	12.49	3.21	12	8.18	1885.00	7337.00	28900	20240819	-18.51	14500	20241002	62.41	28900	-18.51	20240819	14500	62.41	20241002	28900	-18.51	20240819	14500	62.41	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
31	20241028	100705	57	100.00	KOSPI		기계	N	N	N	N		N	22900	-100	5	-0.43	8395690150	371279	13.13	22750	23100	22050	29900	16100	23000	22611.62	1.36	0	39822	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3518	12.15	3.12	12	2.42	1885.00	7337.00	28900	20240819	-20.76	14500	20241002	57.93	28900	-20.76	20240819	14500	57.93	20241002	28900	-20.76	20240819	14500	57.93	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
32	20241028	090705	57	100.00	KOSPI		기계	N	N	N	N		N	23050	50	2	0.22	1922148400	84021	2.97	22750	23100	22650	29900	16100	23000	22875.20	1.36	0	5680	24700	23850	22650	21800	20600	24275	22225	88	6900	500	16100	50	1	15360574	3541	12.23	3.14	12	0.55	1885.00	7337.00	28900	20240819	-20.24	14500	20241002	58.97	28900	-20.24	20240819	14500	58.97	20241002	28900	-20.24	20240819	14500	58.97	20241002	0.64	N	079900	500	87 억		209577	N	N	0	N	00	N
33	20241025	160703	57	100.00	KOSPI		기계	N	N	N	N		N	23000	1150	2	5.26	63315548450	2802679	39.94	21600	23500	21450	28400	15300	21850	22590.96	1.06	0	42192	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3533	12.20	3.13	12	18.25	1885.00	7337.00	28900	20240819	-20.42	14500	20241002	58.62	28900	-20.42	20240819	14500	58.62	20241002	28900	-20.42	20240819	14500	58.62	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
34	20241025	150708	57	100.00	KOSPI		기계	N	N	N	N		N	23000	1150	2	5.26	61042315900	2703749	38.53	21600	23500	21450	28400	15300	21850	22577.39	1.06	0	30884	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3533	12.20	3.13	12	17.60	1885.00	7337.00	28900	20240819	-20.42	14500	20241002	58.62	28900	-20.42	20240819	14500	58.62	20241002	28900	-20.42	20240819	14500	58.62	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
35	20241025	140706	57	100.00	KOSPI		기계	N	N	N	N		N	22800	950	2	4.35	51539376950	2292829	32.67	21600	23500	21450	28400	15300	21850	22478.99	1.06	0	97	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3502	12.10	3.11	12	14.93	1885.00	7337.00	28900	20240819	-21.11	14500	20241002	57.24	28900	-21.11	20240819	14500	57.24	20241002	28900	-21.11	20240819	14500	57.24	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
36	20241025	130708	57	100.00	KOSPI		기계	N	N	N	N		N	22250	400	2	1.83	24539621150	1116020	15.90	21600	22650	21450	28400	15300	21850	21988.73	1.06	0	47148	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3418	11.80	3.03	12	7.27	1885.00	7337.00	28900	20240819	-23.01	14500	20241002	53.45	28900	-23.01	20240819	14500	53.45	20241002	28900	-23.01	20240819	14500	53.45	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
37	20241025	120710	57	100.00	KOSPI		기계	N	N	N	N		N	22050	200	2	0.92	22858189800	1039979	14.82	21600	22650	21450	28400	15300	21850	21979.69	1.06	0	38672	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3387	11.70	3.01	12	6.77	1885.00	7337.00	28900	20240819	-23.70	14500	20241002	52.07	28900	-23.70	20240819	14500	52.07	20241002	28900	-23.70	20240819	14500	52.07	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
38	20241025	110704	57	100.00	KOSPI		기계	N	N	N	N		N	22000	150	2	0.69	12942233950	592988	8.45	21600	22200	21450	28400	15300	21850	21825.38	1.06	0	54892	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3379	11.67	3.00	12	3.86	1885.00	7337.00	28900	20240819	-23.88	14500	20241002	51.72	28900	-23.88	20240819	14500	51.72	20241002	28900	-23.88	20240819	14500	51.72	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
39	20241025	100707	57	100.00	KOSPI		기계	N	N	N	N		N	21850	0	3	0.00	10336826650	473941	6.75	21600	22200	21450	28400	15300	21850	21810.22	1.06	0	41686	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3356	11.59	2.98	12	3.09	1885.00	7337.00	28900	20240819	-24.39	14500	20241002	50.69	28900	-24.39	20240819	14500	50.69	20241002	28900	-24.39	20240819	14500	50.69	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
40	20241025	090708	57	100.00	KOSPI		기계	N	N	N	N		N	21800	-50	5	-0.23	2996667000	138018	1.97	21600	21950	21500	28400	15300	21850	21710.35	1.06	0	21106	25070	23460	21090	19480	17110	24265	20285	88	6550	500	15290	50	1	15360574	3349	11.56	2.97	12	0.90	1885.00	7337.00	28900	20240819	-24.57	14500	20241002	50.34	28900	-24.57	20240819	14500	50.34	20241002	28900	-24.57	20240819	14500	50.34	20241002	0.60	N	079900	500	87 억		162976	N	N	0	N	00	N
41	20241024	160654	57	100.00	KOSPI		기계	N	N	N	N		N	21850	3640	2	19.99	149913222730	6959256	762.17	18880	22700	18720	23650	12750	18210	21541.52	0.48	0	95535	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3356	11.59	2.98	12	45.31	1885.00	7337.00	28900	20240819	-24.39	14500	20241002	50.69	28900	-24.39	20240819	14500	50.69	20241002	28900	-24.39	20240819	14500	50.69	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
42	20241024	150700	57	100.00	KOSPI		기계	N	N	N	N		N	22000	3790	2	20.81	139366470980	6482431	709.95	18880	22650	18720	23650	12750	18210	21499.24	0.48	0	101891	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3379	11.67	3.00	12	42.20	1885.00	7337.00	28900	20240819	-23.88	14500	20241002	51.72	28900	-23.88	20240819	14500	51.72	20241002	28900	-23.88	20240819	14500	51.72	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
43	20241024	140648	57	100.00	KOSPI		기계	N	N	N	N		N	21700	3490	2	19.17	110851240130	5183840	567.73	18880	22600	18720	23650	12750	18210	21384.16	0.48	0	68700	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3333	11.51	2.96	12	33.75	1885.00	7337.00	28900	20240819	-24.91	14500	20241002	49.66	28900	-24.91	20240819	14500	49.66	20241002	28900	-24.91	20240819	14500	49.66	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
44	20241024	130659	57	100.00	KOSPI		기계	N	N	N	N		N	21800	3590	2	19.71	106201343630	4970080	544.32	18880	22600	18720	23650	12750	18210	21368.30	0.48	0	44291	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3349	11.56	2.97	12	32.36	1885.00	7337.00	28900	20240819	-24.57	14500	20241002	50.34	28900	-24.57	20240819	14500	50.34	20241002	28900	-24.57	20240819	14500	50.34	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
45	20241024	120658	57	100.00	KOSPI		기계	N	N	N	N		N	22000	3790	2	20.81	94832372830	4451246	487.50	18880	22600	18720	23650	12750	18210	21304.86	0.48	0	55672	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3379	11.67	3.00	12	28.98	1885.00	7337.00	28900	20240819	-23.88	14500	20241002	51.72	28900	-23.88	20240819	14500	51.72	20241002	28900	-23.88	20240819	14500	51.72	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
46	20241024	110701	57	100.00	KOSPI		기계	N	N	N	N		N	22000	3790	2	20.81	90524100430	4254766	465.98	18880	22600	18720	23650	12750	18210	21276.11	0.48	0	55593	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3379	11.67	3.00	12	27.70	1885.00	7337.00	28900	20240819	-23.88	14500	20241002	51.72	28900	-23.88	20240819	14500	51.72	20241002	28900	-23.88	20240819	14500	51.72	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
47	20241024	100708	57	100.00	KOSPI		기계	N	N	N	N		N	21900	3690	2	20.26	74341104330	3521361	385.66	18880	22600	18720	23650	12750	18210	21111.68	0.48	0	68505	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	50	1	15360574	3364	11.62	2.98	12	22.92	1885.00	7337.00	28900	20240819	-24.22	14500	20241002	51.03	28900	-24.22	20240819	14500	51.03	20241002	28900	-24.22	20240819	14500	51.03	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
48	20241024	090732	57	100.00	KOSPI		기계	N	N	N	N		N	19700	1490	2	8.18	5671000770	294844	32.29	18880	19790	18720	23650	12750	18210	19234.79	0.48	0	15593	19576	18892	18146	17462	16716	19235	17805	88	5440	500	12740	10	1	15360574	3026	10.45	2.69	12	1.92	1885.00	7337.00	28900	20240819	-31.83	14500	20241002	35.86	28900	-31.83	20240819	14500	35.86	20241002	28900	-31.83	20240819	14500	35.86	20241002	0.56	N	079900	500	87 억		73407	N	N	0	N	00	N
49	20241023	160658	57	100.00	KOSPI		기계	N	N	N	N		N	18210	610	2	3.47	16551323310	901249	76.31	17500	18830	17400	22850	12320	17600	18365.09	0.14	0	51036	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2797	9.66	2.48	12	5.87	1885.00	7337.00	28900	20240819	-36.99	14500	20241002	25.59	28900	-36.99	20240819	14500	25.59	20241002	28900	-36.99	20240819	14500	25.59	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
50	20241023	150713	57	100.00	KOSPI		기계	N	N	N	N		N	18390	790	2	4.49	15843714480	862528	73.03	17500	18830	17400	22850	12320	17600	18369.08	0.14	0	44906	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2825	9.76	2.51	12	5.62	1885.00	7337.00	28900	20240819	-36.37	14500	20241002	26.83	28900	-36.37	20240819	14500	26.83	20241002	28900	-36.37	20240819	14500	26.83	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
51	20241023	140715	57	100.00	KOSPI		기계	N	N	N	N		N	18430	830	2	4.72	14410713110	785169	66.48	17500	18830	17400	22850	12320	17600	18353.81	0.14	0	43718	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2831	9.78	2.51	12	5.11	1885.00	7337.00	28900	20240819	-36.23	14500	20241002	27.10	28900	-36.23	20240819	14500	27.10	20241002	28900	-36.23	20240819	14500	27.10	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
52	20241023	130704	57	100.00	KOSPI		기계	N	N	N	N		N	18600	1000	2	5.68	9602477080	527261	44.64	17500	18720	17400	22850	12320	17600	18212.19	0.14	0	16980	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2857	9.87	2.54	12	3.43	1885.00	7337.00	28900	20240819	-35.64	14500	20241002	28.28	28900	-35.64	20240819	14500	28.28	20241002	28900	-35.64	20240819	14500	28.28	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
53	20241023	120700	57	100.00	KOSPI		기계	N	N	N	N		N	18060	460	2	2.61	6576999510	363117	30.75	17500	18430	17400	22850	12320	17600	18112.85	0.14	0	15719	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2774	9.58	2.46	12	2.36	1885.00	7337.00	28900	20240819	-37.51	14500	20241002	24.55	28900	-37.51	20240819	14500	24.55	20241002	28900	-37.51	20240819	14500	24.55	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
54	20241023	110657	57	100.00	KOSPI		기계	N	N	N	N		N	18160	560	2	3.18	6073278590	335248	28.39	17500	18430	17400	22850	12320	17600	18116.04	0.14	0	18218	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2789	9.63	2.48	12	2.18	1885.00	7337.00	28900	20240819	-37.16	14500	20241002	25.24	28900	-37.16	20240819	14500	25.24	20241002	28900	-37.16	20240819	14500	25.24	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
55	20241023	100701	57	100.00	KOSPI		기계	N	N	N	N		N	18100	500	2	2.84	4925179560	271624	23.00	17500	18430	17400	22850	12320	17600	18132.67	0.14	0	19808	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2780	9.60	2.47	12	1.77	1885.00	7337.00	28900	20240819	-37.37	14500	20241002	24.83	28900	-37.37	20240819	14500	24.83	20241002	28900	-37.37	20240819	14500	24.83	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
56	20241023	090701	57	100.00	KOSPI		기계	N	N	N	N		N	17670	70	2	0.40	356290870	20317	1.72	17500	17790	17400	22850	12320	17600	17536.06	0.14	0	-683	19566	18582	17556	16572	15546	19075	17065	88	5250	500	12320	10	1	15360574	2714	9.37	2.41	12	0.13	1885.00	7337.00	28900	20240819	-38.86	14500	20241002	21.86	28900	-38.86	20240819	14500	21.86	20241002	28900	-38.86	20240819	14500	21.86	20241002	0.52	N	079900	500	87 억		21981	N	N	0	N	00	N
57	20241022	160652	57	100.00	KOSPI		기계	N	N	N	N		N	17600	670	2	3.96	20799349650	1173112	615.81	17000	18540	16530	22000	11860	16930	17730.10	0.16	0	-2794	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2703	9.34	2.40	12	7.64	1885.00	7337.00	28900	20240819	-39.10	14500	20241002	21.38	28900	-39.10	20240819	14500	21.38	20241002	28900	-39.10	20240819	14500	21.38	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
58	20241022	150700	57	100.00	KOSPI		기계	N	N	N	N		N	17580	650	2	3.84	20444986680	1152971	605.24	17000	18540	16530	22000	11860	16930	17732.44	0.16	0	-3623	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2700	9.33	2.40	12	7.51	1885.00	7337.00	28900	20240819	-39.17	14500	20241002	21.24	28900	-39.17	20240819	14500	21.24	20241002	28900	-39.17	20240819	14500	21.24	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
59	20241022	140700	57	100.00	KOSPI		기계	N	N	N	N		N	17770	840	2	4.96	19124703710	1078092	565.93	17000	18540	16530	22000	11860	16930	17739.40	0.16	0	-5637	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2730	9.43	2.42	12	7.02	1885.00	7337.00	28900	20240819	-38.51	14500	20241002	22.55	28900	-38.51	20240819	14500	22.55	20241002	28900	-38.51	20240819	14500	22.55	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
60	20241022	130701	57	100.00	KOSPI		기계	N	N	N	N		N	18160	1230	2	7.27	14023063750	791894	415.70	17000	18540	16530	22000	11860	16930	17708.26	0.16	0	-10541	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2789	9.63	2.48	12	5.16	1885.00	7337.00	28900	20240819	-37.16	14500	20241002	25.24	28900	-37.16	20240819	14500	25.24	20241002	28900	-37.16	20240819	14500	25.24	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
61	20241022	120659	57	100.00	KOSPI		기계	N	N	N	N		N	17670	740	2	4.37	8150985290	466637	244.96	17000	17910	16530	22000	11860	16930	17467.51	0.16	0	10387	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2714	9.37	2.41	12	3.04	1885.00	7337.00	28900	20240819	-38.86	14500	20241002	21.86	28900	-38.86	20240819	14500	21.86	20241002	28900	-38.86	20240819	14500	21.86	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
62	20241022	110655	57	100.00	KOSPI		기계	N	N	N	N		N	17340	410	2	2.42	6633005180	380355	199.66	17000	17910	16530	22000	11860	16930	17438.99	0.16	0	23487	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2664	9.20	2.36	12	2.48	1885.00	7337.00	28900	20240819	-40.00	14500	20241002	19.59	28900	-40.00	20240819	14500	19.59	20241002	28900	-40.00	20240819	14500	19.59	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
63	20241022	100658	57	100.00	KOSPI		기계	N	N	N	N		N	17220	290	2	1.71	5202368770	296938	155.87	17000	17910	16530	22000	11860	16930	17520.06	0.16	0	22805	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2645	9.14	2.35	12	1.93	1885.00	7337.00	28900	20240819	-40.42	14500	20241002	18.76	28900	-40.42	20240819	14500	18.76	20241002	28900	-40.42	20240819	14500	18.76	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
64	20241022	090657	57	100.00	KOSPI		기계	N	N	N	N		N	16840	-90	5	-0.53	144780200	8589	4.51	17000	17010	16740	22000	11860	16930	16856.42	0.16	0	-882	17770	17350	16940	16520	16110	17145	16315	88	5070	500	11850	10	1	15360574	2587	8.93	2.30	12	0.06	1885.00	7337.00	28900	20240819	-41.73	14500	20241002	16.14	28900	-41.73	20240819	14500	16.14	20241002	28900	-41.73	20240819	14500	16.14	20241002	0.41	N	079900	500	87 억		25029	N	N	1	N	00	N
65	20241021	160651	57	100.00	KOSPI		기계	N	N	N	N		N	16930	-300	5	-1.74	3183164850	188066	46.40	17350	17360	16530	22350	12070	17230	16925.53	0.25	0	-5710	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2601	8.98	2.31	12	1.22	1885.00	7337.00	28900	20240819	-41.42	14500	20241002	16.76	28900	-41.42	20240819	14500	16.76	20241002	28900	-41.42	20240819	14500	16.76	20241002	0.33	N	079900	500	87 억		38693	N	N	1	N	00	N
66	20241021	150656	57	100.00	KOSPI		기계	N	N	N	N		N	16930	-300	5	-1.74	3006445120	177634	43.83	17350	17360	16530	22350	12070	17230	16924.68	0.25	0	-8539	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2601	8.98	2.31	12	1.16	1885.00	7337.00	28900	20240819	-41.42	14500	20241002	16.76	28900	-41.42	20240819	14500	16.76	20241002	28900	-41.42	20240819	14500	16.76	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
67	20241021	140657	57	100.00	KOSPI		기계	N	N	N	N		N	16950	-280	5	-1.63	2769222300	163626	40.37	17350	17360	16530	22350	12070	17230	16923.81	0.25	0	-10736	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2604	8.99	2.31	12	1.07	1885.00	7337.00	28900	20240819	-41.35	14500	20241002	16.90	28900	-41.35	20240819	14500	16.90	20241002	28900	-41.35	20240819	14500	16.90	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
68	20241021	130654	57	100.00	KOSPI		기계	N	N	N	N		N	16920	-310	5	-1.80	2633714530	155621	38.40	17350	17360	16530	22350	12070	17230	16923.60	0.25	0	-13402	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2599	8.98	2.31	12	1.01	1885.00	7337.00	28900	20240819	-41.45	14500	20241002	16.69	28900	-41.45	20240819	14500	16.69	20241002	28900	-41.45	20240819	14500	16.69	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
69	20241021	120655	57	100.00	KOSPI		기계	N	N	N	N		N	16930	-300	5	-1.74	2462107640	145475	35.89	17350	17360	16530	22350	12070	17230	16924.29	0.25	0	-15125	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2601	8.98	2.31	12	0.95	1885.00	7337.00	28900	20240819	-41.42	14500	20241002	16.76	28900	-41.42	20240819	14500	16.76	20241002	28900	-41.42	20240819	14500	16.76	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
70	20241021	110652	57	100.00	KOSPI		기계	N	N	N	N		N	16950	-280	5	-1.63	2278844680	134644	33.22	17350	17360	16530	22350	12070	17230	16924.62	0.25	0	-13718	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2604	8.99	2.31	12	0.88	1885.00	7337.00	28900	20240819	-41.35	14500	20241002	16.90	28900	-41.35	20240819	14500	16.90	20241002	28900	-41.35	20240819	14500	16.90	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
71	20241021	100654	57	100.00	KOSPI		기계	N	N	N	N		N	16670	-560	5	-3.25	1858833020	109847	27.10	17350	17360	16530	22350	12070	17230	16921.60	0.25	0	-12098	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2561	8.84	2.27	12	0.72	1885.00	7337.00	28900	20240819	-42.32	14500	20241002	14.97	28900	-42.32	20240819	14500	14.97	20241002	28900	-42.32	20240819	14500	14.97	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
72	20241021	090652	57	100.00	KOSPI		기계	N	N	N	N		N	16890	-340	5	-1.97	540936490	31583	7.79	17350	17360	16840	22350	12070	17230	17126.96	0.25	0	-3686	18263	17746	17363	16846	16463	17555	16655	88	5120	500	12060	10	1	15360574	2594	8.96	2.30	12	0.21	1885.00	7337.00	28900	20240819	-41.56	14500	20241002	16.48	28900	-41.56	20240819	14500	16.48	20241002	28900	-41.56	20240819	14500	16.48	20241002	0.33	N	079900	500	87 억		38693	N	N	0	N	00	N
73	20241018	160652	57	100.00	KOSPI		기계	N	N	N	N		N	17230	-190	5	-1.09	6936357040	398113	62.35	17430	17880	16980	22600	12200	17420	17423.21	0.66	0	-60794	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2647	9.14	2.35	12	2.59	1885.00	7337.00	28900	20240819	-40.38	14500	20241002	18.83	28900	-40.38	20240819	14500	18.83	20241002	28900	-40.38	20240819	14500	18.83	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
74	20241018	150711	57	100.00	KOSPI		기계	N	N	N	N		N	17320	-100	5	-0.57	6726969740	385992	60.45	17430	17880	16980	22600	12200	17420	17427.75	0.66	0	-59651	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2660	9.19	2.36	12	2.51	1885.00	7337.00	28900	20240819	-40.07	14500	20241002	19.45	28900	-40.07	20240819	14500	19.45	20241002	28900	-40.07	20240819	14500	19.45	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
75	20241018	140711	57	100.00	KOSPI		기계	N	N	N	N		N	17230	-190	5	-1.09	6344160180	363904	56.99	17430	17880	16980	22600	12200	17420	17433.61	0.66	0	-54407	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2647	9.14	2.35	12	2.37	1885.00	7337.00	28900	20240819	-40.38	14500	20241002	18.83	28900	-40.38	20240819	14500	18.83	20241002	28900	-40.38	20240819	14500	18.83	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
76	20241018	130657	57	100.00	KOSPI		기계	N	N	N	N		N	17260	-160	5	-0.92	5873674660	336552	52.71	17430	17880	16980	22600	12200	17420	17452.51	0.66	0	-52625	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2651	9.16	2.35	12	2.19	1885.00	7337.00	28900	20240819	-40.28	14500	20241002	19.03	28900	-40.28	20240819	14500	19.03	20241002	28900	-40.28	20240819	14500	19.03	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
77	20241018	120706	57	100.00	KOSPI		기계	N	N	N	N		N	17570	150	2	0.86	5073481240	290469	45.49	17430	17880	16980	22600	12200	17420	17466.53	0.66	0	-59892	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2699	9.32	2.39	12	1.89	1885.00	7337.00	28900	20240819	-39.20	14500	20241002	21.17	28900	-39.20	20240819	14500	21.17	20241002	28900	-39.20	20240819	14500	21.17	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
78	20241018	110701	57	100.00	KOSPI		기계	N	N	N	N		N	17230	-190	5	-1.09	2154746500	125049	19.58	17430	17590	16980	22600	12200	17420	17231.07	0.66	0	-14466	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2647	9.14	2.35	12	0.81	1885.00	7337.00	28900	20240819	-40.38	14500	20241002	18.83	28900	-40.38	20240819	14500	18.83	20241002	28900	-40.38	20240819	14500	18.83	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
79	20241018	100653	57	100.00	KOSPI		기계	N	N	N	N		N	17420	0	3	0.00	1531565710	89160	13.96	17430	17430	16980	22600	12200	17420	17177.45	0.66	0	-7718	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2676	9.24	2.37	12	0.58	1885.00	7337.00	28900	20240819	-39.72	14500	20241002	20.14	28900	-39.72	20240819	14500	20.14	20241002	28900	-39.72	20240819	14500	20.14	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
80	20241018	090655	57	100.00	KOSPI		기계	N	N	N	N		N	17140	-280	5	-1.61	470443950	27214	4.26	17430	17430	17100	22600	12200	17420	17286.34	0.66	0	-10024	18366	17892	17146	16672	15926	18130	16910	88	5180	500	12190	10	1	15360574	2633	9.09	2.34	12	0.18	1885.00	7337.00	28900	20240819	-40.69	14500	20241002	18.21	28900	-40.69	20240819	14500	18.21	20241002	28900	-40.69	20240819	14500	18.21	20241002	0.38	N	079900	500	87 억		100733	N	N	0	N	00	N
81	20241017	160654	57	100.00	KOSPI		기계	N	N	N	N		N	17420	1120	2	6.87	10938002110	634954	661.00	16480	17620	16400	21150	11410	16300	17225.99	0.24	0	76406	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2676	9.24	2.37	12	4.13	1885.00	7337.00	28900	20240819	-39.72	14500	20241002	20.14	28900	-39.72	20240819	14500	20.14	20241002	28900	-39.72	20240819	14500	20.14	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
82	20241017	150656	57	100.00	KOSPI		기계	N	N	N	N		N	17320	1020	2	6.26	10233486660	594472	618.85	16480	17620	16400	21150	11410	16300	17214.69	0.24	0	82007	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2660	9.19	2.36	12	3.87	1885.00	7337.00	28900	20240819	-40.07	14500	20241002	19.45	28900	-40.07	20240819	14500	19.45	20241002	28900	-40.07	20240819	14500	19.45	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
83	20241017	140656	57	100.00	KOSPI		기계	N	N	N	N		N	17170	870	2	5.34	9323946220	541816	564.04	16480	17620	16400	21150	11410	16300	17209.00	0.24	0	85832	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2637	9.11	2.34	12	3.53	1885.00	7337.00	28900	20240819	-40.59	14500	20241002	18.41	28900	-40.59	20240819	14500	18.41	20241002	28900	-40.59	20240819	14500	18.41	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
84	20241017	130654	57	100.00	KOSPI		기계	N	N	N	N		N	17200	900	2	5.52	8940485280	519503	540.81	16480	17620	16400	21150	11410	16300	17210.01	0.24	0	91103	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2642	9.12	2.34	12	3.38	1885.00	7337.00	28900	20240819	-40.48	14500	20241002	18.62	28900	-40.48	20240819	14500	18.62	20241002	28900	-40.48	20240819	14500	18.62	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
85	20241017	120656	57	100.00	KOSPI		기계	N	N	N	N		N	17270	970	2	5.95	8291016490	481757	501.52	16480	17620	16400	21150	11410	16300	17210.30	0.24	0	85298	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2653	9.16	2.35	12	3.14	1885.00	7337.00	28900	20240819	-40.24	14500	20241002	19.10	28900	-40.24	20240819	14500	19.10	20241002	28900	-40.24	20240819	14500	19.10	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
86	20241017	110657	57	100.00	KOSPI		기계	N	N	N	N		N	17370	1070	2	6.56	7531931760	438028	455.99	16480	17620	16400	21150	11410	16300	17195.46	0.24	0	82423	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2668	9.21	2.37	12	2.85	1885.00	7337.00	28900	20240819	-39.90	14500	20241002	19.79	28900	-39.90	20240819	14500	19.79	20241002	28900	-39.90	20240819	14500	19.79	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
87	20241017	100656	57	100.00	KOSPI		기계	N	N	N	N		N	17300	1000	2	6.13	4542075470	266477	277.41	16480	17370	16400	21150	11410	16300	17045.42	0.24	0	53727	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2657	9.18	2.36	12	1.73	1885.00	7337.00	28900	20240819	-40.14	14500	20241002	19.31	28900	-40.14	20240819	14500	19.31	20241002	28900	-40.14	20240819	14500	19.31	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
88	20241017	090651	57	100.00	KOSPI		기계	N	N	N	N		N	16650	350	2	2.15	216041630	13028	13.56	16480	16710	16400	21150	11410	16300	16586.88	0.24	0	4235	16786	16542	16326	16082	15866	16435	15975	88	4850	500	11410	10	1	15360574	2558	8.83	2.27	12	0.08	1885.00	7337.00	28900	20240819	-42.39	14500	20241002	14.83	28900	-42.39	20240819	14500	14.83	20241002	28900	-42.39	20240819	14500	14.83	20241002	0.35	N	079900	500	87 억		37206	N	N	0	N	00	N
89	20241016	160648	57	100.00	KOSPI		기계	N	N	N	N		N	16300	-410	5	-2.45	1538544240	94158	60.25	16500	16570	16110	21700	11700	16710	16340.04	0.29	0	-4972	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2504	8.65	2.22	12	0.61	1885.00	7337.00	28900	20240819	-43.60	14500	20241002	12.41	28900	-43.60	20240819	14500	12.41	20241002	28900	-43.60	20240819	14500	12.41	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
90	20241016	150652	57	100.00	KOSPI		기계	N	N	N	N		N	16310	-400	5	-2.39	1330667550	81467	52.13	16500	16570	16110	21700	11700	16710	16333.82	0.29	0	-7877	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2505	8.65	2.22	12	0.53	1885.00	7337.00	28900	20240819	-43.56	14500	20241002	12.48	28900	-43.56	20240819	14500	12.48	20241002	28900	-43.56	20240819	14500	12.48	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
91	20241016	140652	57	100.00	KOSPI		기계	N	N	N	N		N	16280	-430	5	-2.57	1154213590	70651	45.21	16500	16570	16110	21700	11700	16710	16336.83	0.29	0	-8441	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2501	8.64	2.22	12	0.46	1885.00	7337.00	28900	20240819	-43.67	14500	20241002	12.28	28900	-43.67	20240819	14500	12.28	20241002	28900	-43.67	20240819	14500	12.28	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
92	20241016	130650	57	100.00	KOSPI		기계	N	N	N	N		N	16260	-450	5	-2.69	967883970	59223	37.90	16500	16570	16110	21700	11700	16710	16343.04	0.29	0	-7435	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2498	8.63	2.22	12	0.39	1885.00	7337.00	28900	20240819	-43.74	14500	20241002	12.14	28900	-43.74	20240819	14500	12.14	20241002	28900	-43.74	20240819	14500	12.14	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
93	20241016	120650	57	100.00	KOSPI		기계	N	N	N	N		N	16400	-310	5	-1.86	685463020	41897	26.81	16500	16570	16110	21700	11700	16710	16360.67	0.29	0	-4171	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2519	8.70	2.24	12	0.27	1885.00	7337.00	28900	20240819	-43.25	14500	20241002	13.10	28900	-43.25	20240819	14500	13.10	20241002	28900	-43.25	20240819	14500	13.10	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
94	20241016	110648	57	100.00	KOSPI		기계	N	N	N	N		N	16390	-320	5	-1.92	617467910	37754	24.16	16500	16570	16110	21700	11700	16710	16355.03	0.29	0	-4277	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2518	8.69	2.23	12	0.25	1885.00	7337.00	28900	20240819	-43.29	14500	20241002	13.03	28900	-43.29	20240819	14500	13.03	20241002	28900	-43.29	20240819	14500	13.03	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
95	20241016	100649	57	100.00	KOSPI		기계	N	N	N	N		N	16370	-340	5	-2.03	526312980	32200	20.61	16500	16570	16110	21700	11700	16710	16345.12	0.29	0	-3495	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2515	8.68	2.23	12	0.21	1885.00	7337.00	28900	20240819	-43.36	14500	20241002	12.90	28900	-43.36	20240819	14500	12.90	20241002	28900	-43.36	20240819	14500	12.90	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
96	20241016	090650	57	100.00	KOSPI		기계	N	N	N	N		N	16310	-400	5	-2.39	149415080	9152	5.86	16500	16570	16110	21700	11700	16710	16325.95	0.29	0	-462	17103	16906	16603	16406	16103	16755	16255	88	4990	500	11690	10	1	15360574	2505	8.65	2.22	12	0.06	1885.00	7337.00	28900	20240819	-43.56	14500	20241002	12.48	28900	-43.56	20240819	14500	12.48	20241002	28900	-43.56	20240819	14500	12.48	20241002	0.32	N	079900	500	87 억		44023	N	N	0	N	00	N
97	20241015	160645	57	100.00	KOSPI		기계	N	N	N	N		N	16710	120	2	0.72	2553806920	154433	73.23	16800	16800	16300	21550	11620	16590	16536.34	0.32	0	-7057	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2567	8.86	2.28	12	1.01	1885.00	7337.00	28900	20240819	-42.18	14500	20241002	15.24	28900	-42.18	20240819	14500	15.24	20241002	28900	-42.18	20240819	14500	15.24	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
98	20241015	150653	57	100.00	KOSPI		기계	N	N	N	N		N	16680	90	2	0.54	2328943510	140964	66.84	16800	16800	16300	21550	11620	16590	16521.55	0.32	0	-8691	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2562	8.85	2.27	12	0.92	1885.00	7337.00	28900	20240819	-42.28	14500	20241002	15.03	28900	-42.28	20240819	14500	15.03	20241002	28900	-42.28	20240819	14500	15.03	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
99	20241015	140651	57	100.00	KOSPI		기계	N	N	N	N		N	16520	-70	5	-0.42	1947257990	117917	55.91	16800	16800	16300	21550	11620	16590	16513.80	0.32	0	-12391	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2538	8.76	2.25	12	0.77	1885.00	7337.00	28900	20240819	-42.84	14500	20241002	13.93	28900	-42.84	20240819	14500	13.93	20241002	28900	-42.84	20240819	14500	13.93	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
100	20241015	130648	57	100.00	KOSPI		기계	N	N	N	N		N	16520	-70	5	-0.42	1796306180	108781	51.58	16800	16800	16300	21550	11620	16590	16513.05	0.32	0	-12394	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2538	8.76	2.25	12	0.71	1885.00	7337.00	28900	20240819	-42.84	14500	20241002	13.93	28900	-42.84	20240819	14500	13.93	20241002	28900	-42.84	20240819	14500	13.93	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
101	20241015	120649	57	100.00	KOSPI		기계	N	N	N	N		N	16560	-30	5	-0.18	1624163400	98374	46.64	16800	16800	16300	21550	11620	16590	16510.09	0.32	0	-14657	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2544	8.79	2.26	12	0.64	1885.00	7337.00	28900	20240819	-42.70	14500	20241002	14.21	28900	-42.70	20240819	14500	14.21	20241002	28900	-42.70	20240819	14500	14.21	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
102	20241015	110658	57	100.00	KOSPI		기계	N	N	N	N		N	16530	-60	5	-0.36	1417261660	85881	40.72	16800	16800	16300	21550	11620	16590	16502.62	0.32	0	-17515	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2539	8.77	2.25	12	0.56	1885.00	7337.00	28900	20240819	-42.80	14500	20241002	14.00	28900	-42.80	20240819	14500	14.00	20241002	28900	-42.80	20240819	14500	14.00	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
103	20241015	100650	57	100.00	KOSPI		기계	N	N	N	N		N	16410	-180	5	-1.08	1195306060	72418	34.34	16800	16800	16300	21550	11620	16590	16505.65	0.32	0	-17895	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2521	8.71	2.24	12	0.47	1885.00	7337.00	28900	20240819	-43.22	14500	20241002	13.17	28900	-43.22	20240819	14500	13.17	20241002	28900	-43.22	20240819	14500	13.17	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
104	20241015	090648	57	100.00	KOSPI		기계	N	N	N	N		N	16590	0	3	0.00	359227150	21535	10.21	16800	16800	16560	21550	11620	16590	16681.08	0.32	0	-11946	17123	16856	16583	16316	16043	16990	16450	88	4960	500	11610	10	1	15360574	2548	8.80	2.26	12	0.14	1885.00	7337.00	28900	20240819	-42.60	14500	20241002	14.41	28900	-42.60	20240819	14500	14.41	20241002	28900	-42.60	20240819	14500	14.41	20241002	0.37	N	079900	500	87 억		48923	N	N	0	N	00	N
105	20241014	160633	57	100.00	KOSPI		기계	N	N	N	N		N	16590	460	2	2.85	3440392730	207585	79.50	16320	16850	16310	20950	11300	16130	16573.42	0.15	0	24162	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2548	8.80	2.26	12	1.35	1885.00	7337.00	28900	20240819	-42.60	14500	20241002	14.41	28900	-42.60	20240819	14500	14.41	20241002	28900	-42.60	20240819	14500	14.41	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
106	20241014	150642	57	100.00	KOSPI		기계	N	N	N	N		N	16540	410	2	2.54	3211415440	193775	74.21	16320	16850	16310	20950	11300	16130	16572.91	0.15	0	19810	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2541	8.77	2.25	12	1.26	1885.00	7337.00	28900	20240819	-42.77	14500	20241002	14.07	28900	-42.77	20240819	14500	14.07	20241002	28900	-42.77	20240819	14500	14.07	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
107	20241014	140641	57	100.00	KOSPI		기계	N	N	N	N		N	16440	310	2	1.92	2876937210	173525	66.46	16320	16850	16310	20950	11300	16130	16579.38	0.15	0	16257	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2525	8.72	2.24	12	1.13	1885.00	7337.00	28900	20240819	-43.11	14500	20241002	13.38	28900	-43.11	20240819	14500	13.38	20241002	28900	-43.11	20240819	14500	13.38	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
108	20241014	130641	57	100.00	KOSPI		기계	N	N	N	N		N	16480	350	2	2.17	2769592360	166993	63.96	16320	16850	16310	20950	11300	16130	16585.08	0.15	0	16798	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2531	8.74	2.25	12	1.09	1885.00	7337.00	28900	20240819	-42.98	14500	20241002	13.66	28900	-42.98	20240819	14500	13.66	20241002	28900	-42.98	20240819	14500	13.66	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
109	20241014	120634	57	100.00	KOSPI		기계	N	N	N	N		N	16440	310	2	1.92	2623276640	158109	60.55	16320	16850	16310	20950	11300	16130	16591.57	0.15	0	19160	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2525	8.72	2.24	12	1.03	1885.00	7337.00	28900	20240819	-43.11	14500	20241002	13.38	28900	-43.11	20240819	14500	13.38	20241002	28900	-43.11	20240819	14500	13.38	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
110	20241014	110635	57	100.00	KOSPI		기계	N	N	N	N		N	16310	180	2	1.12	2546879640	153447	58.77	16320	16850	16310	20950	11300	16130	16597.78	0.15	0	19938	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2505	8.65	2.22	12	1.00	1885.00	7337.00	28900	20240819	-43.56	14500	20241002	12.48	28900	-43.56	20240819	14500	12.48	20241002	28900	-43.56	20240819	14500	12.48	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
111	20241014	100633	57	100.00	KOSPI		기계	N	N	N	N		N	16520	390	2	2.42	2189450230	131668	50.43	16320	16850	16320	20950	11300	16130	16628.57	0.15	0	23119	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2538	8.76	2.25	12	0.86	1885.00	7337.00	28900	20240819	-42.84	14500	20241002	13.93	28900	-42.84	20240819	14500	13.93	20241002	28900	-42.84	20240819	14500	13.93	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
112	20241014	090638	57	100.00	KOSPI		기계	N	N	N	N		N	16520	390	2	2.42	525640650	31758	12.16	16320	16690	16320	20950	11300	16130	16551.44	0.15	0	11196	17296	16712	16416	15832	15536	16565	15685	88	4820	500	11290	10	1	15360574	2538	8.76	2.25	12	0.21	1885.00	7337.00	28900	20240819	-42.84	14500	20241002	13.93	28900	-42.84	20240819	14500	13.93	20241002	28900	-42.84	20240819	14500	13.93	20241002	0.41	N	079900	500	87 억		22705	N	N	0	N	00	N
113	20241011	160624	57	100.00	KOSPI		기계	N	N	N	N		N	16130	-400	5	-2.42	4235316540	256835	87.45	16740	17000	16120	21450	11580	16530	16491.07	0.28	0	-16536	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2478	8.56	2.20	12	1.67	1885.00	7337.00	28900	20240819	-44.19	14500	20241002	11.24	28900	-44.19	20240819	14500	11.24	20241002	28900	-44.19	20240819	14500	11.24	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
114	20241011	150634	57	100.00	KOSPI		기계	N	N	N	N		N	16180	-350	5	-2.12	4098322450	248351	84.57	16740	17000	16120	21450	11580	16530	16502.07	0.28	0	-16211	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2485	8.58	2.21	12	1.62	1885.00	7337.00	28900	20240819	-44.01	14500	20241002	11.59	28900	-44.01	20240819	14500	11.59	20241002	28900	-44.01	20240819	14500	11.59	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
115	20241011	140635	57	100.00	KOSPI		기계	N	N	N	N		N	16210	-320	5	-1.94	3760754530	227490	77.46	16740	17000	16190	21450	11580	16530	16531.52	0.28	0	-15378	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2490	8.60	2.21	12	1.48	1885.00	7337.00	28900	20240819	-43.91	14500	20241002	11.79	28900	-43.91	20240819	14500	11.79	20241002	28900	-43.91	20240819	14500	11.79	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
116	20241011	130636	57	100.00	KOSPI		기계	N	N	N	N		N	16260	-270	5	-1.63	3417715680	206338	70.26	16740	17000	16190	21450	11580	16530	16563.78	0.28	0	-15336	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2498	8.63	2.22	12	1.34	1885.00	7337.00	28900	20240819	-43.74	14500	20241002	12.14	28900	-43.74	20240819	14500	12.14	20241002	28900	-43.74	20240819	14500	12.14	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
117	20241011	120632	57	100.00	KOSPI		기계	N	N	N	N		N	16250	-280	5	-1.69	3242712640	195560	66.59	16740	17000	16190	21450	11580	16530	16581.84	0.28	0	-15213	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2496	8.62	2.21	12	1.27	1885.00	7337.00	28900	20240819	-43.77	14500	20241002	12.07	28900	-43.77	20240819	14500	12.07	20241002	28900	-43.77	20240819	14500	12.07	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
118	20241011	110631	57	100.00	KOSPI		기계	N	N	N	N		N	16400	-130	5	-0.79	2744631590	165012	56.19	16740	17000	16340	21450	11580	16530	16633.31	0.28	0	-8702	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2519	8.70	2.24	12	1.07	1885.00	7337.00	28900	20240819	-43.25	14500	20241002	13.10	28900	-43.25	20240819	14500	13.10	20241002	28900	-43.25	20240819	14500	13.10	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
119	20241011	100639	57	100.00	KOSPI		기계	N	N	N	N		N	16580	50	2	0.30	1687771910	100753	34.31	16740	17000	16530	21450	11580	16530	16752.95	0.28	0	741	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2547	8.80	2.26	12	0.66	1885.00	7337.00	28900	20240819	-42.63	14500	20241002	14.34	28900	-42.63	20240819	14500	14.34	20241002	28900	-42.63	20240819	14500	14.34	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
120	20241011	090635	57	100.00	KOSPI		기계	N	N	N	N		N	16740	210	2	1.27	396777130	23694	8.07	16740	16830	16640	21450	11580	16530	16751.69	0.28	0	-87	17343	16936	16633	16226	15923	16785	16075	88	4920	500	11570	10	1	15360574	2571	8.88	2.28	12	0.15	1885.00	7337.00	28900	20240819	-42.08	14500	20241002	15.45	28900	-42.08	20240819	14500	15.45	20241002	28900	-42.08	20240819	14500	15.45	20241002	0.16	N	079900	500	87 억		43265	N	N	0	N	00	N
121	20241010	160648	57	100.00	KOSPI		기계	N	N	N	N		N	16530	0	3	0.00	4752900010	286136	33.69	17010	17040	16330	21450	11580	16530	16611.12	0.53	0	-37993	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2539	8.77	2.25	12	1.86	1885.00	7337.00	28900	20240819	-42.80	14500	20241002	14.00	28900	-42.80	20240819	14500	14.00	20241002	28900	-42.80	20240819	14500	14.00	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
122	20241010	150700	57	100.00	KOSPI		기계	N	N	N	N		N	16500	-30	5	-0.18	4483934470	269858	31.78	17010	17040	16330	21450	11580	16530	16615.90	0.53	0	-35027	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2534	8.75	2.25	12	1.76	1885.00	7337.00	28900	20240819	-42.91	14500	20241002	13.79	28900	-42.91	20240819	14500	13.79	20241002	28900	-42.91	20240819	14500	13.79	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
123	20241010	140653	57	100.00	KOSPI		기계	N	N	N	N		N	16450	-80	5	-0.48	3995068570	240210	28.28	17010	17040	16330	21450	11580	16530	16631.57	0.53	0	-34612	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2527	8.73	2.24	12	1.56	1885.00	7337.00	28900	20240819	-43.08	14500	20241002	13.45	28900	-43.08	20240819	14500	13.45	20241002	28900	-43.08	20240819	14500	13.45	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
124	20241010	130652	57	100.00	KOSPI		기계	N	N	N	N		N	16390	-140	5	-0.85	3757570750	225731	26.58	17010	17040	16330	21450	11580	16530	16646.23	0.53	0	-33909	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2518	8.69	2.23	12	1.47	1885.00	7337.00	28900	20240819	-43.29	14500	20241002	13.03	28900	-43.29	20240819	14500	13.03	20241002	28900	-43.29	20240819	14500	13.03	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
125	20241010	120653	57	100.00	KOSPI		기계	N	N	N	N		N	16360	-170	5	-1.03	3596025210	215878	25.42	17010	17040	16330	21450	11580	16530	16657.67	0.53	0	-29467	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2513	8.68	2.23	12	1.41	1885.00	7337.00	28900	20240819	-43.39	14500	20241002	12.83	28900	-43.39	20240819	14500	12.83	20241002	28900	-43.39	20240819	14500	12.83	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
126	20241010	110651	57	100.00	KOSPI		기계	N	N	N	N		N	16350	-180	5	-1.09	3343914400	200494	23.61	17010	17040	16330	21450	11580	16530	16678.38	0.53	0	-26076	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2511	8.67	2.23	12	1.31	1885.00	7337.00	28900	20240819	-43.43	14500	20241002	12.76	28900	-43.43	20240819	14500	12.76	20241002	28900	-43.43	20240819	14500	12.76	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
127	20241010	100651	57	100.00	KOSPI		기계	N	N	N	N		N	16580	50	2	0.30	2748094570	164267	19.34	17010	17040	16480	21450	11580	16530	16729.44	0.53	0	-22350	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2547	8.80	2.26	12	1.07	1885.00	7337.00	28900	20240819	-42.63	14500	20241002	14.34	28900	-42.63	20240819	14500	14.34	20241002	28900	-42.63	20240819	14500	14.34	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
128	20241010	090653	57	100.00	KOSPI		기계	N	N	N	N		N	16710	180	2	1.09	1257862280	74455	8.77	17010	17040	16680	21450	11580	16530	16894.26	0.53	0	-17224	18030	17280	16410	15660	14790	17655	16035	88	4920	500	11570	10	1	15360574	2567	8.86	2.28	12	0.48	1885.00	7337.00	28900	20240819	-42.18	14500	20241002	15.24	28900	-42.18	20240819	14500	15.24	20241002	28900	-42.18	20240819	14500	15.24	20241002	0.09	N	079900	500	87 억		81063	N	N	0	N	00	N
129	20241008	160647	57	100.00	KOSPI		기계	N	N	N	N		N	16530	830	2	5.29	12627221770	761273	281.07	15800	17160	15540	20400	10990	15700	16587.11	0.40	0	21070	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2539	8.77	2.25	12	4.96	1885.00	7337.00	28900	20240819	-42.80	14500	20241002	14.00	28900	-42.80	20240819	14500	14.00	20241002	28900	-42.80	20240819	14500	14.00	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
130	20241008	150651	57	100.00	KOSPI		기계	N	N	N	N		N	16440	740	2	4.71	12355195270	744768	274.98	15800	17160	15540	20400	10990	15700	16589.37	0.40	0	22559	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2525	8.72	2.24	12	4.85	1885.00	7337.00	28900	20240819	-43.11	14500	20241002	13.38	28900	-43.11	20240819	14500	13.38	20241002	28900	-43.11	20240819	14500	13.38	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
131	20241008	140649	57	100.00	KOSPI		기계	N	N	N	N		N	16610	910	2	5.80	11775163880	709538	261.97	15800	17160	15540	20400	10990	15700	16595.59	0.40	0	23851	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2551	8.81	2.26	12	4.62	1885.00	7337.00	28900	20240819	-42.53	14500	20241002	14.55	28900	-42.53	20240819	14500	14.55	20241002	28900	-42.53	20240819	14500	14.55	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
132	20241008	130649	57	100.00	KOSPI		기계	N	N	N	N		N	16690	990	2	6.31	11099496130	668845	246.94	15800	17160	15540	20400	10990	15700	16595.08	0.40	0	28179	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2564	8.85	2.27	12	4.35	1885.00	7337.00	28900	20240819	-42.25	14500	20241002	15.10	28900	-42.25	20240819	14500	15.10	20241002	28900	-42.25	20240819	14500	15.10	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
133	20241008	120649	57	100.00	KOSPI		기계	N	N	N	N		N	16560	860	2	5.48	10702394000	644943	238.12	15800	17160	15540	20400	10990	15700	16594.39	0.40	0	28985	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2544	8.79	2.26	12	4.20	1885.00	7337.00	28900	20240819	-42.70	14500	20241002	14.21	28900	-42.70	20240819	14500	14.21	20241002	28900	-42.70	20240819	14500	14.21	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
134	20241008	110648	57	100.00	KOSPI		기계	N	N	N	N		N	16630	930	2	5.92	10177952860	613303	226.44	15800	17160	15540	20400	10990	15700	16595.37	0.40	0	28919	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2554	8.82	2.27	12	3.99	1885.00	7337.00	28900	20240819	-42.46	14500	20241002	14.69	28900	-42.46	20240819	14500	14.69	20241002	28900	-42.46	20240819	14500	14.69	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
135	20241008	100651	57	100.00	KOSPI		기계	N	N	N	N		N	16680	980	2	6.24	8778368340	528695	195.20	15800	17160	15540	20400	10990	15700	16603.92	0.40	0	18140	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2562	8.85	2.27	12	3.44	1885.00	7337.00	28900	20240819	-42.28	14500	20241002	15.03	28900	-42.28	20240819	14500	15.03	20241002	28900	-42.28	20240819	14500	15.03	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
136	20241008	090649	57	100.00	KOSPI		기계	N	N	N	N		N	15700	0	3	0.00	190063930	12113	4.47	15800	15800	15540	20400	10990	15700	15690.87	0.40	0	-2552	16453	16076	15763	15386	15073	15920	15230	88	4700	500	10990	10	1	15360574	2412	8.33	2.14	12	0.08	1885.00	7337.00	28900	20240819	-45.67	14500	20241002	8.28	28900	-45.67	20240819	14500	8.28	20241002	28900	-45.67	20240819	14500	8.28	20241002	0.08	N	079900	500	87 억		60793	N	N	0	N	00	N
137	20241007	160651	57	100.00	KOSPI		기계	N	N	N	N		N	15700	530	2	3.49	4239119400	268088	198.43	15980	16140	15450	19720	10620	15170	15812.44	0.47	0	-11367	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2412	8.33	2.14	12	1.75	1885.00	7337.00	28900	20240819	-45.67	14500	20241002	8.28	28900	-45.67	20240819	14500	8.28	20241002	28900	-45.67	20240819	14500	8.28	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
138	20241007	150628	57	100.00	KOSPI		기계	N	N	N	N		N	15510	340	2	2.24	4119183210	260398	192.74	15980	16140	15450	19720	10620	15170	15818.80	0.47	0	-13922	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2382	8.23	2.11	12	1.70	1885.00	7337.00	28900	20240819	-46.33	14500	20241002	6.97	28900	-46.33	20240819	14500	6.97	20241002	28900	-46.33	20240819	14500	6.97	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
139	20241007	140655	57	100.00	KOSPI		기계	N	N	N	N		N	15570	400	2	2.64	3968318370	250692	185.55	15980	16140	15450	19720	10620	15170	15829.46	0.47	0	-15712	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2392	8.26	2.12	12	1.63	1885.00	7337.00	28900	20240819	-46.12	14500	20241002	7.38	28900	-46.12	20240819	14500	7.38	20241002	28900	-46.12	20240819	14500	7.38	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
140	20241007	130629	57	100.00	KOSPI		기계	N	N	N	N		N	15700	530	2	3.49	3634996480	229307	169.73	15980	16140	15630	19720	10620	15170	15852.10	0.47	0	-18163	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2412	8.33	2.14	12	1.49	1885.00	7337.00	28900	20240819	-45.67	14500	20241002	8.28	28900	-45.67	20240819	14500	8.28	20241002	28900	-45.67	20240819	14500	8.28	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
141	20241007	120703	57	100.00	KOSPI		기계	N	N	N	N		N	15720	550	2	3.63	3526819620	222426	164.63	15980	16140	15630	19720	10620	15170	15856.15	0.47	0	-18683	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2415	8.34	2.14	12	1.45	1885.00	7337.00	28900	20240819	-45.61	14500	20241002	8.41	28900	-45.61	20240819	14500	8.41	20241002	28900	-45.61	20240819	14500	8.41	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
142	20241007	110620	57	100.00	KOSPI		기계	N	N	N	N		N	15720	550	2	3.63	3302813320	208239	154.13	15980	16140	15630	19720	10620	15170	15860.69	0.47	0	-18875	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2415	8.34	2.14	12	1.36	1885.00	7337.00	28900	20240819	-45.61	14500	20241002	8.41	28900	-45.61	20240819	14500	8.41	20241002	28900	-45.61	20240819	14500	8.41	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
143	20241007	100620	57	100.00	KOSPI		기계	N	N	N	N		N	15700	530	2	3.49	2997540190	188787	139.73	15980	16140	15640	19720	10620	15170	15877.90	0.47	0	-16100	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2412	8.33	2.14	12	1.23	1885.00	7337.00	28900	20240819	-45.67	14500	20241002	8.28	28900	-45.67	20240819	14500	8.28	20241002	28900	-45.67	20240819	14500	8.28	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
144	20241007	090654	57	100.00	KOSPI		기계	N	N	N	N		N	15780	610	2	4.02	1295296650	81604	60.40	15980	16040	15680	19720	10620	15170	15872.96	0.47	0	-11965	15676	15422	15036	14782	14396	15550	14910	88	4550	500	10610	10	1	15360574	2424	8.37	2.15	12	0.53	1885.00	7337.00	28900	20240819	-45.40	14500	20241002	8.83	28900	-45.40	20240819	14500	8.83	20241002	28900	-45.40	20240819	14500	8.83	20241002	0.07	N	079900	500	87 억		72065	N	N	0	N	00	N
145	20241004	160602	57	100.00	KOSPI		기계	N	N	N	N		N	15170	570	2	3.90	1878118800	124958	88.08	14650	15290	14650	18980	10220	14600	15029.88	0.39	0	10360	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2330	8.05	2.07	12	0.81	1885.00	7337.00	28900	20240819	-47.51	14500	20241002	4.62	28900	-47.51	20240819	14500	4.62	20241002	28900	-47.51	20240819	14500	4.62	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
146	20241004	150609	57	100.00	KOSPI		기계	N	N	N	N		N	15260	660	2	4.52	1790243640	119172	84.00	14650	15290	14650	18980	10220	14600	15022.35	0.39	0	10183	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2344	8.10	2.08	12	0.78	1885.00	7337.00	28900	20240819	-47.20	14500	20241002	5.24	28900	-47.20	20240819	14500	5.24	20241002	28900	-47.20	20240819	14500	5.24	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
147	20241004	140610	57	100.00	KOSPI		기계	N	N	N	N		N	15190	590	2	4.04	1293541050	86441	60.93	14650	15200	14650	18980	10220	14600	14964.44	0.39	0	14911	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2333	8.06	2.07	12	0.56	1885.00	7337.00	28900	20240819	-47.44	14500	20241002	4.76	28900	-47.44	20240819	14500	4.76	20241002	28900	-47.44	20240819	14500	4.76	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
148	20241004	130607	57	100.00	KOSPI		기계	N	N	N	N		N	15040	440	2	3.01	1036235320	69318	48.86	14650	15200	14650	18980	10220	14600	14949.01	0.39	0	14787	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2310	7.98	2.05	12	0.45	1885.00	7337.00	28900	20240819	-47.96	14500	20241002	3.72	28900	-47.96	20240819	14500	3.72	20241002	28900	-47.96	20240819	14500	3.72	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
149	20241004	120607	57	100.00	KOSPI		기계	N	N	N	N		N	15110	510	2	3.49	966700620	64702	45.61	14650	15200	14650	18980	10220	14600	14940.82	0.39	0	15880	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2321	8.02	2.06	12	0.42	1885.00	7337.00	28900	20240819	-47.72	14500	20241002	4.21	28900	-47.72	20240819	14500	4.21	20241002	28900	-47.72	20240819	14500	4.21	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
150	20241004	110603	57	100.00	KOSPI		기계	N	N	N	N		N	15040	440	2	3.01	846018310	56699	39.96	14650	15200	14650	18980	10220	14600	14921.22	0.39	0	12729	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2310	7.98	2.05	12	0.37	1885.00	7337.00	28900	20240819	-47.96	14500	20241002	3.72	28900	-47.96	20240819	14500	3.72	20241002	28900	-47.96	20240819	14500	3.72	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
151	20241004	100602	57	100.00	KOSPI		기계	N	N	N	N		N	14960	360	2	2.47	556695970	37480	26.42	14650	15010	14650	18980	10220	14600	14853.15	0.39	0	6321	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2298	7.94	2.04	12	0.24	1885.00	7337.00	28900	20240819	-48.24	14500	20241002	3.17	28900	-48.24	20240819	14500	3.17	20241002	28900	-48.24	20240819	14500	3.17	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
152	20241004	090603	57	100.00	KOSPI		기계	N	N	N	N		N	14650	50	2	0.34	106469500	7236	5.10	14650	14790	14650	18980	10220	14600	14713.86	0.39	0	-2354	15440	15020	14760	14340	14080	14890	14210	88	4380	500	10220	10	1	15360574	2250	7.77	2.00	12	0.05	1885.00	7337.00	28900	20240819	-49.31	14500	20241002	1.03	28900	-49.31	20240819	14500	1.03	20241002	28900	-49.31	20240819	14500	1.03	20241002	0.02	N	079900	500	87 억		60211	N	N	0	N	00	N
153	20241002	160600	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14600	-710	5	-4.64	2067076620	140567	132.33	15030	15180	14500	19900	10720	15310	14705.80	0.43	0	-5444	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2243	7.75	1.99	12	0.92	1885.00	7337.00	28900	20240819	-49.48	14500	20241002	0.69	28900	-49.48	20240819	14500	0.69	20241002	28900	-49.48	20240819	14500	0.69	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
154	20241002	150610	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14620	-690	5	-4.51	1949559740	132524	124.75	15030	15180	14500	19900	10720	15310	14710.99	0.43	0	-5828	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2246	7.76	1.99	12	0.86	1885.00	7337.00	28900	20240819	-49.41	14500	20241002	0.83	28900	-49.41	20240819	14500	0.83	20241002	28900	-49.41	20240819	14500	0.83	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
155	20241002	140608	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14700	-610	5	-3.98	1716925340	116665	109.83	15030	15180	14500	19900	10720	15310	14716.71	0.43	0	-4548	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2258	7.80	2.00	12	0.76	1885.00	7337.00	28900	20240819	-49.13	14500	20241002	1.38	28900	-49.13	20240819	14500	1.38	20241002	28900	-49.13	20240819	14500	1.38	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
156	20241002	130603	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14730	-580	5	-3.79	1469828470	99888	94.03	15030	15180	14500	19900	10720	15310	14714.77	0.43	0	-7431	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2263	7.81	2.01	12	0.65	1885.00	7337.00	28900	20240819	-49.03	14500	20241002	1.59	28900	-49.03	20240819	14500	1.59	20241002	28900	-49.03	20240819	14500	1.59	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
157	20241002	120559	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14760	-550	5	-3.59	1310433420	89085	83.86	15030	15180	14500	19900	10720	15310	14709.92	0.43	0	-6036	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2267	7.83	2.01	12	0.58	1885.00	7337.00	28900	20240819	-48.93	14500	20241002	1.79	28900	-48.93	20240819	14500	1.79	20241002	28900	-48.93	20240819	14500	1.79	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
158	20241002	110554	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14740	-570	5	-3.72	1066423360	72598	68.34	15030	15180	14500	19900	10720	15310	14689.43	0.43	0	-2299	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2264	7.82	2.01	12	0.47	1885.00	7337.00	28900	20240819	-49.00	14500	20241002	1.66	28900	-49.00	20240819	14500	1.66	20241002	28900	-49.00	20240819	14500	1.66	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
159	20241002	100553	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14760	-550	5	-3.59	953884680	64954	61.15	15030	15180	14500	19900	10720	15310	14685.54	0.43	0	-137	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2267	7.83	2.01	12	0.42	1885.00	7337.00	28900	20240819	-48.93	14500	20241002	1.79	28900	-48.93	20240819	14500	1.79	20241002	28900	-48.93	20240819	14500	1.79	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N
160	20241002	090550	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	14720	-590	5	-3.85	258103510	17353	16.34	15030	15180	14500	19900	10720	15310	14873.71	0.43	0	718	15976	15642	15476	15142	14976	15560	15060	88	4590	500	10710	10	1	15360574	2261	7.81	2.01	12	0.11	1885.00	7337.00	28900	20240819	-49.07	14500	20241002	1.52	28900	-49.07	20240819	14500	1.52	20241002	28900	-49.07	20240819	14500	1.52	20241002	0.02	N	079900	500	87 억		65761	N	N	0	N	00	N