KissMeData/082740/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	160732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14270	60	2	0.42	4870594110	342540	106.51	14010	14430	14000	18470	9950	14210	14219.05	7.88	0	-17066	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11908	-2378.33	4.55	12	0.41	-6.00	3135.00	17160	20240724	-16.84	7560	20231024	88.76	17160	-16.84	20240724	7990	78.60	20240220	17160	-16.84	20240724	7600	87.76	20231101	0.50	N	082740	1000	834 억		6573074	N	N	3416	N	00	N
3	20241031	150741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14250	40	2	0.28	4567987060	321319	99.91	14010	14430	14000	18470	9950	14210	14216.36	7.88	0	-12164	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11891	-2375.00	4.55	12	0.39	-6.00	3135.00	17160	20240724	-16.96	7560	20231024	88.49	17160	-16.96	20240724	7990	78.35	20240220	17160	-16.96	20240724	7600	87.50	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
4	20241031	140740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14410	200	2	1.41	3883652510	273551	85.06	14010	14420	14000	18470	9950	14210	14197.18	7.88	0	-324	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	12025	-2401.67	4.60	12	0.33	-6.00	3135.00	17160	20240724	-16.03	7560	20231024	90.61	17160	-16.03	20240724	7990	80.35	20240220	17160	-16.03	20240724	7600	89.61	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
5	20241031	130739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14220	10	2	0.07	3018034260	212955	66.22	14010	14340	14000	18470	9950	14210	14172.17	7.88	0	-5909	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11866	-2370.00	4.54	12	0.26	-6.00	3135.00	17160	20240724	-17.13	7560	20231024	88.10	17160	-17.13	20240724	7990	77.97	20240220	17160	-17.13	20240724	7600	87.11	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
6	20241031	120740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14290	80	2	0.56	2586842370	182717	56.82	14010	14340	14000	18470	9950	14210	14157.64	7.88	0	-7409	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11925	-2381.67	4.56	12	0.22	-6.00	3135.00	17160	20240724	-16.72	7560	20231024	89.02	17160	-16.72	20240724	7990	78.85	20240220	17160	-16.72	20240724	7600	88.03	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
7	20241031	110740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14180	-30	5	-0.21	2125764990	150297	46.73	14010	14340	14000	18470	9950	14210	14143.76	7.88	0	-7442	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11833	-2363.33	4.52	12	0.18	-6.00	3135.00	17160	20240724	-17.37	7560	20231024	87.57	17160	-17.37	20240724	7990	77.47	20240220	17160	-17.37	20240724	7600	86.58	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
8	20241031	100739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14060	-150	5	-1.06	1157972410	81960	25.49	14010	14340	14000	18470	9950	14210	14128.51	7.88	0	-16182	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11733	-2343.33	4.48	12	0.10	-6.00	3135.00	17160	20240724	-18.07	7560	20231024	85.98	17160	-18.07	20240724	7990	75.97	20240220	17160	-18.07	20240724	7600	85.00	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
9	20241031	090737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	-160	5	-1.13	245699900	17513	5.45	14010	14190	14000	18470	9950	14210	14029.57	7.88	0	-4044	14583	14396	14263	14076	13943	14330	14010	834	4260	1000	10230	10	1	83447142	11724	-2341.67	4.48	12	0.02	-6.00	3135.00	17160	20240724	-18.12	7560	20231024	85.85	17160	-18.12	20240724	7990	75.84	20240220	17160	-18.12	20240724	7600	84.87	20231101	0.50	N	082740	1000	834 억		6573074	N	N	6240	N	00	N
10	20241030	160735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14210	-260	5	-1.80	4550767040	319810	52.72	14430	14450	14130	18810	10130	14470	14229.61	7.89	0	-65980	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11858	-2368.33	4.53	12	0.38	-6.00	3135.00	17160	20240724	-17.19	7560	20231024	87.96	17160	-17.19	20240724	7990	77.85	20240220	17160	-17.19	20240724	7600	86.97	20231101	0.52	N	082740	1000	834 억		6584574	N	N	6240	N	00	N
11	20241030	150753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14210	-260	5	-1.80	4318773000	303445	50.02	14430	14450	14130	18810	10130	14470	14232.47	7.89	0	-63647	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11858	-2368.33	4.53	12	0.36	-6.00	3135.00	17160	20240724	-17.19	7560	20231024	87.96	17160	-17.19	20240724	7990	77.85	20240220	17160	-17.19	20240724	7600	86.97	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
12	20241030	140739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14190	-280	5	-1.94	3486327080	244666	40.33	14430	14450	14130	18810	10130	14470	14249.33	7.89	0	-53328	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11841	-2365.00	4.53	12	0.29	-6.00	3135.00	17160	20240724	-17.31	7560	20231024	87.70	17160	-17.31	20240724	7990	77.60	20240220	17160	-17.31	20240724	7600	86.71	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
13	20241030	130742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14240	-230	5	-1.59	3075121970	215763	35.57	14430	14450	14130	18810	10130	14470	14252.31	7.89	0	-51815	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11883	-2373.33	4.54	12	0.26	-6.00	3135.00	17160	20240724	-17.02	7560	20231024	88.36	17160	-17.02	20240724	7990	78.22	20240220	17160	-17.02	20240724	7600	87.37	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
14	20241030	120751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14270	-200	5	-1.38	2642727470	185401	30.56	14430	14450	14130	18810	10130	14470	14254.12	7.89	0	-47149	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11908	-2378.33	4.55	12	0.22	-6.00	3135.00	17160	20240724	-16.84	7560	20231024	88.76	17160	-16.84	20240724	7990	78.60	20240220	17160	-16.84	20240724	7600	87.76	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
15	20241030	110739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14260	-210	5	-1.45	2089574180	146457	24.14	14430	14450	14130	18810	10130	14470	14267.49	7.89	0	-37990	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11900	-2376.67	4.55	12	0.18	-6.00	3135.00	17160	20240724	-16.90	7560	20231024	88.62	17160	-16.90	20240724	7990	78.47	20240220	17160	-16.90	20240724	7600	87.63	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
16	20241030	100737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14370	-100	5	-0.69	1620736000	113724	18.75	14430	14450	14130	18810	10130	14470	14251.48	7.89	0	-29445	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11991	-2395.00	4.58	12	0.14	-6.00	3135.00	17160	20240724	-16.26	7560	20231024	90.08	17160	-16.26	20240724	7990	79.85	20240220	17160	-16.26	20240724	7600	89.08	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
17	20241030	090741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14230	-240	5	-1.66	450854290	31552	5.20	14430	14450	14230	18810	10130	14470	14289.24	7.89	0	-10110	15176	14822	14526	14172	13876	14675	14025	834	4340	1000	10410	10	1	83447142	11875	-2371.67	4.54	12	0.04	-6.00	3135.00	17160	20240724	-17.07	7560	20231024	88.23	17160	-17.07	20240724	7990	78.10	20240220	17160	-17.07	20240724	7600	87.24	20231101	0.52	N	082740	1000	834 억		6584574	N	N	3513	N	00	N
18	20241029	160713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14470	180	2	1.26	8850001660	604782	55.26	14500	14880	14230	18570	10010	14290	14633.76	7.93	0	-62060	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12075	-2411.67	4.62	12	0.72	-6.00	3135.00	17160	20240724	-15.68	7560	20231024	91.40	17160	-15.68	20240724	7990	81.10	20240220	17160	-15.68	20240724	7600	90.39	20231101	0.48	N	082740	1000	834 억		6614153	N	N	3513	N	00	N
19	20241029	150726	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14480	190	2	1.33	8564746130	585077	53.46	14500	14880	14230	18570	10010	14290	14638.68	7.93	0	-63992	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12083	-2413.33	4.62	12	0.70	-6.00	3135.00	17160	20240724	-15.62	7560	20231024	91.53	17160	-15.62	20240724	7990	81.23	20240220	17160	-15.62	20240724	7600	90.53	20231101	0.48	N	082740	1000	834 억		6614153	N	N	5733	N	00	N
20	20241029	140645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14530	240	2	1.68	7687749620	524597	47.93	14500	14880	14230	18570	10010	14290	14654.60	7.93	0	-53828	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12125	-2421.67	4.63	12	0.63	-6.00	3135.00	17160	20240724	-15.33	7560	20231024	92.20	17160	-15.33	20240724	7990	81.85	20240220	17160	-15.33	20240724	7600	91.18	20231101	0.48	N	082740	1000	834 억		6614153	N	N	5733	N	00	N
21	20241029	130719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14690	400	2	2.80	6444002660	439522	40.16	14500	14880	14230	18570	10010	14290	14661.41	7.93	0	-30366	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12258	-2448.33	4.69	12	0.53	-6.00	3135.00	17160	20240724	-14.39	7560	20231024	94.31	17160	-14.39	20240724	7990	83.85	20240220	17160	-14.39	20240724	7600	93.29	20231101	0.48	N	082740	1000	834 억		6614153	N	N	5733	N	00	N
22	20241029	120722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14740	450	2	3.15	5616520080	383282	35.02	14500	14880	14230	18570	10010	14290	14653.77	7.93	0	-10315	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12300	-2456.67	4.70	12	0.46	-6.00	3135.00	17160	20240724	-14.10	7560	20231024	94.97	17160	-14.10	20240724	7990	84.48	20240220	17160	-14.10	20240724	7600	93.95	20231101	0.48	N	082740	1000	834 억		6614153	N	N	5733	N	00	N
23	20241029	110737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14580	290	2	2.03	4713267110	321784	29.40	14500	14880	14230	18570	10010	14290	14647.32	7.93	0	7755	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12167	-2430.00	4.65	12	0.39	-6.00	3135.00	17160	20240724	-15.03	7560	20231024	92.86	17160	-15.03	20240724	7990	82.48	20240220	17160	-15.03	20240724	7600	91.84	20231101	0.48	N	082740	1000	834 억		6614153	N	N	5733	N	00	N
24	20241029	100719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14860	570	2	3.99	3144863520	215333	19.68	14500	14870	14230	18570	10010	14290	14604.68	7.93	0	25814	15156	14722	14466	14032	13776	14595	13905	834	4280	1000	10280	10	1	83447142	12400	-2476.67	4.74	12	0.26	-6.00	3135.00	17160	20240724	-13.40	7560	20231024	96.56	17160	-13.40	20240724	7990	85.98	20240220	17160	-13.40	20240724	7600	95.53	20231101	0.48	N	082740	1000	834 억		6614153	N	N	5733	N	00	N
25	20241028	160711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14290	-940	5	-6.17	15740908990	1089114	336.02	14900	14900	14210	19790	10670	15230	14453.57	8.28	0	-331608	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	11925	-2381.67	4.56	12	1.31	-6.00	3135.00	17160	20240724	-16.72	7560	20231024	89.02	17160	-16.72	20240724	7990	78.85	20240220	17160	-16.72	20240724	7600	88.03	20231101	0.49	N	082740	1000	834 억		6913013	N	N	5733	N	00	N
26	20241028	150717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14240	-990	5	-6.50	14717540420	1017296	313.86	14900	14900	14210	19790	10670	15230	14467.27	8.28	0	-302028	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	11883	-2373.33	4.54	12	1.22	-6.00	3135.00	17160	20240724	-17.02	7560	20231024	88.36	17160	-17.02	20240724	7990	78.22	20240220	17160	-17.02	20240724	7600	87.37	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
27	20241028	140719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14670	-560	5	-3.68	11952372890	824548	254.39	14900	14900	14230	19790	10670	15230	14495.62	8.28	0	-222322	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	12242	-2445.00	4.68	12	0.99	-6.00	3135.00	17160	20240724	-14.51	7560	20231024	94.05	17160	-14.51	20240724	7990	83.60	20240220	17160	-14.51	20240724	7600	93.03	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
28	20241028	130715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14650	-580	5	-3.81	10350006010	715406	220.72	14900	14900	14230	19790	10670	15230	14467.26	8.28	0	-180401	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	12225	-2441.67	4.67	12	0.86	-6.00	3135.00	17160	20240724	-14.63	7560	20231024	93.78	17160	-14.63	20240724	7990	83.35	20240220	17160	-14.63	20240724	7600	92.76	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
29	20241028	120716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14550	-680	5	-4.46	9141763360	632661	195.19	14900	14900	14230	19790	10670	15230	14449.63	8.28	0	-159356	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	12142	-2425.00	4.64	12	0.76	-6.00	3135.00	17160	20240724	-15.21	7560	20231024	92.46	17160	-15.21	20240724	7990	82.10	20240220	17160	-15.21	20240724	7600	91.45	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
30	20241028	110617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14620	-610	5	-4.01	8138143850	563850	173.96	14900	14900	14230	19790	10670	15230	14433.09	8.28	0	-144089	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	12200	-2436.67	4.66	12	0.68	-6.00	3135.00	17160	20240724	-14.80	7560	20231024	93.39	17160	-14.80	20240724	7990	82.98	20240220	17160	-14.80	20240724	7600	92.37	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
31	20241028	100712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14470	-760	5	-4.99	6206078880	430507	132.82	14900	14900	14230	19790	10670	15230	14415.64	8.28	0	-129479	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	12075	-2411.67	4.62	12	0.52	-6.00	3135.00	17160	20240724	-15.68	7560	20231024	91.40	17160	-15.68	20240724	7990	81.10	20240220	17160	-15.68	20240724	7600	90.39	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
32	20241028	090711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14600	-630	5	-4.14	1026060970	70194	21.66	14900	14900	14320	19790	10670	15230	14617.02	8.28	0	-17356	15690	15460	15230	15000	14770	15345	14885	834	4560	1000	10960	10	1	83447142	12183	-2433.33	4.66	12	0.08	-6.00	3135.00	17160	20240724	-14.92	7560	20231024	93.12	17160	-14.92	20240724	7990	82.73	20240220	17160	-14.92	20240724	7600	92.11	20231101	0.49	N	082740	1000	834 억		6913013	N	N	1592	N	00	N
33	20241025	160710	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15230	-20	5	-0.13	4639651190	305970	125.25	15360	15460	15000	19820	10680	15250	15163.53	8.41	0	-33435	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12709	-2538.33	4.86	12	0.37	-6.00	3135.00	17160	20240724	-11.25	7560	20231024	101.46	17160	-11.25	20240724	7990	90.61	20240220	17160	-11.25	20240724	7600	100.39	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1592	N	00	N
34	20241025	150715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15250	0	3	0.00	4353236580	287160	117.55	15360	15460	15000	19820	10680	15250	15159.62	8.41	0	-30190	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12726	-2541.67	4.86	12	0.34	-6.00	3135.00	17160	20240724	-11.13	7560	20231024	101.72	17160	-11.13	20240724	7990	90.86	20240220	17160	-11.13	20240724	7600	100.66	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
35	20241025	140713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15050	-200	5	-1.31	2958932700	194862	79.77	15360	15460	15040	19820	10680	15250	15184.76	8.41	0	-28204	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12559	-2508.33	4.80	12	0.23	-6.00	3135.00	17160	20240724	-12.30	7560	20231024	99.07	17160	-12.30	20240724	7990	88.36	20240220	17160	-12.30	20240724	7600	98.03	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
36	20241025	130715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15250	0	3	0.00	2289021760	150555	61.63	15360	15460	15100	19820	10680	15250	15203.89	8.41	0	-14617	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12726	-2541.67	4.86	12	0.18	-6.00	3135.00	17160	20240724	-11.13	7560	20231024	101.72	17160	-11.13	20240724	7990	90.86	20240220	17160	-11.13	20240724	7600	100.66	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
37	20241025	120718	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15110	-140	5	-0.92	1919266280	126236	51.68	15360	15460	15100	19820	10680	15250	15203.80	8.41	0	-19340	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12609	-2518.33	4.82	12	0.15	-6.00	3135.00	17160	20240724	-11.95	7560	20231024	99.87	17160	-11.95	20240724	7990	89.11	20240220	17160	-11.95	20240724	7600	98.82	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
38	20241025	110712	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15160	-90	5	-0.59	1593056840	104706	42.86	15360	15460	15100	19820	10680	15250	15214.57	8.41	0	-16357	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12651	-2526.67	4.84	12	0.13	-6.00	3135.00	17160	20240724	-11.66	7560	20231024	100.53	17160	-11.66	20240724	7990	89.74	20240220	17160	-11.66	20240724	7600	99.47	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
39	20241025	100715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15180	-70	5	-0.46	1134857490	74548	30.52	15360	15460	15100	19820	10680	15250	15223.18	8.41	0	-12928	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12667	-2530.00	4.84	12	0.09	-6.00	3135.00	17160	20240724	-11.54	7560	20231024	100.79	17160	-11.54	20240724	7990	89.99	20240220	17160	-11.54	20240724	7600	99.74	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
40	20241025	090715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15390	140	2	0.92	221321060	14447	5.91	15360	15460	15160	19820	10680	15250	15319.52	8.41	0	-2138	15703	15476	15273	15046	14843	15590	15160	834	4570	1000	10980	10	1	83447142	12843	-2565.00	4.91	12	0.02	-6.00	3135.00	17160	20240724	-10.31	7560	20231024	103.57	17160	-10.31	20240724	7990	92.62	20240220	17160	-10.31	20240724	7600	102.50	20231101	0.48	N	082740	1000	834 억		7020171	N	N	1152	N	00	N
41	20241024	160701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15250	-50	5	-0.33	3723261720	243432	38.68	15080	15500	15070	19890	10710	15300	15294.97	8.29	0	12514	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12726	-2541.67	4.86	12	0.29	-6.00	3135.00	17160	20240724	-11.13	7560	20231024	101.72	17160	-11.13	20240724	7990	90.86	20240220	17160	-11.13	20240724	7560	101.72	20231024	0.48	N	082740	1000	834 억		6921544	N	N	1152	N	00	N
42	20241024	150707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15290	-10	5	-0.07	3355145960	219339	34.86	15080	15500	15070	19890	10710	15300	15296.62	8.29	0	5084	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12759	-2548.33	4.88	12	0.26	-6.00	3135.00	17160	20240724	-10.90	7560	20231024	102.25	17160	-10.90	20240724	7990	91.36	20240220	17160	-10.90	20240724	7560	102.25	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
43	20241024	140655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15300	0	3	0.00	2768097410	180972	28.76	15080	15500	15070	19890	10710	15300	15295.72	8.29	0	-4391	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12767	-2550.00	4.88	12	0.22	-6.00	3135.00	17160	20240724	-10.84	7560	20231024	102.38	17160	-10.84	20240724	7990	91.49	20240220	17160	-10.84	20240724	7560	102.38	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
44	20241024	130706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15290	-10	5	-0.07	2269493530	148319	23.57	15080	15500	15070	19890	10710	15300	15301.44	8.29	0	-11227	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12759	-2548.33	4.88	12	0.18	-6.00	3135.00	17160	20240724	-10.90	7560	20231024	102.25	17160	-10.90	20240724	7990	91.36	20240220	17160	-10.90	20240724	7560	102.25	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
45	20241024	120705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15300	0	3	0.00	2066990820	135083	21.47	15080	15500	15070	19890	10710	15300	15301.64	8.29	0	-12764	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12767	-2550.00	4.88	12	0.16	-6.00	3135.00	17160	20240724	-10.84	7560	20231024	102.38	17160	-10.84	20240724	7990	91.49	20240220	17160	-10.84	20240724	7560	102.38	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
46	20241024	110708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15280	-20	5	-0.13	1815493850	118663	18.86	15080	15500	15070	19890	10710	15300	15299.58	8.29	0	-12910	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12751	-2546.67	4.87	12	0.14	-6.00	3135.00	17160	20240724	-10.96	7560	20231024	102.12	17160	-10.96	20240724	7990	91.24	20240220	17160	-10.96	20240724	7560	102.12	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
47	20241024	100713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15290	-10	5	-0.07	1287793820	84363	13.41	15080	15370	15070	19890	10710	15300	15264.90	8.29	0	-8354	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12759	-2548.33	4.88	12	0.10	-6.00	3135.00	17160	20240724	-10.90	7560	20231024	102.25	17160	-10.90	20240724	7990	91.36	20240220	17160	-10.90	20240724	7560	102.25	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
48	20241024	090738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15260	-40	5	-0.26	272233860	17937	2.85	15080	15370	15070	19890	10710	15300	15177.05	8.29	0	-1898	16593	15946	15593	14946	14593	15770	14770	834	4590	1000	11010	10	1	83447142	12734	-2543.33	4.87	12	0.02	-6.00	3135.00	17160	20240724	-11.07	7560	20231024	101.85	17160	-11.07	20240724	7990	90.99	20240220	17160	-11.07	20240724	7560	101.85	20231024	0.48	N	082740	1000	834 억		6921544	N	N	13695	N	00	N
49	20241023	160705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15300	-600	5	-3.77	9709779490	622600	140.61	16000	16240	15240	20650	11130	15900	15595.63	8.42	0	-29911	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	12767	-2550.00	4.88	12	0.75	-6.00	3135.00	17160	20240724	-10.84	7560	20231024	102.38	17160	-10.84	20240724	7990	91.49	20240220	17160	-10.84	20240724	7560	102.38	20231024	0.47	N	082740	1000	834 억		7024874	N	N	13695	N	00	N
50	20241023	150720	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15280	-620	5	-3.90	9032065480	578222	130.59	16000	16240	15270	20650	11130	15900	15620.39	8.42	0	-40653	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	12751	-2546.67	4.87	12	0.69	-6.00	3135.00	17160	20240724	-10.96	7560	20231024	102.12	17160	-10.96	20240724	7990	91.24	20240220	17160	-10.96	20240724	7560	102.12	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
51	20241023	140723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15360	-540	5	-3.40	7467796640	476166	107.54	16000	16240	15290	20650	11130	15900	15683.16	8.42	0	-55256	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	12817	-2560.00	4.90	12	0.57	-6.00	3135.00	17160	20240724	-10.49	7560	20231024	103.17	17160	-10.49	20240724	7990	92.24	20240220	17160	-10.49	20240724	7560	103.17	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
52	20241023	130711	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15520	-380	5	-2.39	5634509650	357108	80.65	16000	16240	15410	20650	11130	15900	15778.15	8.42	0	-50782	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	12951	-2586.67	4.95	12	0.43	-6.00	3135.00	17160	20240724	-9.56	7560	20231024	105.29	17160	-9.56	20240724	7990	94.24	20240220	17160	-9.56	20240724	7560	105.29	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
53	20241023	120707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15610	-290	5	-1.82	5108622390	323383	73.04	16000	16240	15410	20650	11130	15900	15797.42	8.42	0	-38138	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	13026	-2601.67	4.98	12	0.39	-6.00	3135.00	17160	20240724	-9.03	7560	20231024	106.48	17160	-9.03	20240724	7990	95.37	20240220	17160	-9.03	20240724	7560	106.48	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
54	20241023	110704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15620	-280	5	-1.76	4707814760	297715	67.24	16000	16240	15410	20650	11130	15900	15813.14	8.42	0	-34889	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	13034	-2603.33	4.98	12	0.36	-6.00	3135.00	17160	20240724	-8.97	7560	20231024	106.61	17160	-8.97	20240724	7990	95.49	20240220	17160	-8.97	20240724	7560	106.61	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
55	20241023	100708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15740	-160	5	-1.01	3241432140	203421	45.94	16000	16240	15640	20650	11130	15900	15934.61	8.42	0	-25408	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	13135	-2623.33	5.02	12	0.24	-6.00	3135.00	17160	20240724	-8.28	7560	20231024	108.20	17160	-8.28	20240724	7990	97.00	20240220	17160	-8.28	20240724	7560	108.20	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
56	20241023	090709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16090	190	2	1.19	822112830	51040	11.53	16000	16240	15830	20650	11130	15900	16107.44	8.42	0	7011	16373	16136	15873	15636	15373	16150	15650	834	4750	1000	11440	10	1	83447142	13427	-2681.67	5.13	12	0.06	-6.00	3135.00	17160	20240724	-6.24	7560	20231024	112.83	17160	-6.24	20240724	7990	101.38	20240220	17160	-6.24	20240724	7560	112.83	20231024	0.47	N	082740	1000	834 억		7024874	N	N	2450	N	00	N
57	20241022	160659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15900	0	3	0.00	6951351480	437750	111.02	15900	16110	15610	20650	11130	15900	15879.71	8.34	0	69759	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13268	-2650.00	5.07	12	0.52	-6.00	3135.00	17160	20240724	-7.34	7560	20231024	110.32	17160	-7.34	20240724	7990	99.00	20240220	17160	-7.34	20240724	7560	110.32	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2450	N	00	N
58	20241022	150708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15900	0	3	0.00	6455174990	406544	103.11	15900	16110	15610	20650	11130	15900	15878.17	8.34	0	55330	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13268	-2650.00	5.07	12	0.49	-6.00	3135.00	17160	20240724	-7.34	7560	20231024	110.32	17160	-7.34	20240724	7990	99.00	20240220	17160	-7.34	20240724	7560	110.32	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
59	20241022	140707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15940	40	2	0.25	5640626900	355444	90.15	15900	16110	15610	20650	11130	15900	15869.24	8.34	0	52811	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13301	-2656.67	5.08	12	0.43	-6.00	3135.00	17160	20240724	-7.11	7560	20231024	110.85	17160	-7.11	20240724	7990	99.50	20240220	17160	-7.11	20240724	7560	110.85	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
60	20241022	130709	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15980	80	2	0.50	4989870740	314693	79.81	15900	16110	15610	20650	11130	15900	15856.30	8.34	0	52137	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13335	-2663.33	5.10	12	0.38	-6.00	3135.00	17160	20240724	-6.88	7560	20231024	111.38	17160	-6.88	20240724	7990	100.00	20240220	17160	-6.88	20240724	7560	111.38	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
61	20241022	120706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15980	80	2	0.50	4071373940	257267	65.25	15900	16110	15610	20650	11130	15900	15825.46	8.34	0	46424	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13335	-2663.33	5.10	12	0.31	-6.00	3135.00	17160	20240724	-6.88	7560	20231024	111.38	17160	-6.88	20240724	7990	100.00	20240220	17160	-6.88	20240724	7560	111.38	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
62	20241022	110702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	-60	5	-0.38	3553641060	224740	57.00	15900	16110	15610	20650	11130	15900	15812.20	8.34	0	48224	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13218	-2640.00	5.05	12	0.27	-6.00	3135.00	17160	20240724	-7.69	7560	20231024	109.52	17160	-7.69	20240724	7990	98.25	20240220	17160	-7.69	20240724	7560	109.52	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
63	20241022	100705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15820	-80	5	-0.50	2664063290	168114	42.64	15900	16110	15620	20650	11130	15900	15846.74	8.34	0	32428	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13201	-2636.67	5.05	12	0.20	-6.00	3135.00	17160	20240724	-7.81	7560	20231024	109.26	17160	-7.81	20240724	7990	98.00	20240220	17160	-7.81	20240724	7560	109.26	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
64	20241022	090704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15990	90	2	0.57	364834470	22909	5.81	15900	16010	15840	20650	11130	15900	15925.46	8.34	0	-4833	16513	16206	15853	15546	15193	16030	15370	834	4750	1000	11440	10	1	83447142	13343	-2665.00	5.10	12	0.03	-6.00	3135.00	17160	20240724	-6.82	7560	20231024	111.51	17160	-6.82	20240724	7990	100.13	20240220	17160	-6.82	20240724	7560	111.51	20231024	0.46	N	082740	1000	834 억		6956307	N	N	2174	N	00	N
65	20241021	160658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15900	20	2	0.13	6230497530	390924	76.16	15940	16160	15500	20600	11120	15880	15937.92	8.32	0	38317	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13268	-2650.00	5.07	12	0.47	-6.00	3135.00	17160	20240724	-7.34	7560	20231024	110.32	17160	-7.34	20240724	7990	99.00	20240220	17160	-7.34	20240724	7560	110.32	20231024	0.51	N	082740	1000	834 억		6941202	N	N	2174	N	00	N
66	20241021	150702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15900	20	2	0.13	6034893860	378623	73.77	15940	16160	15500	20600	11120	15880	15939.06	8.32	0	36854	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13268	-2650.00	5.07	12	0.45	-6.00	3135.00	17160	20240724	-7.34	7560	20231024	110.32	17160	-7.34	20240724	7990	99.00	20240220	17160	-7.34	20240724	7560	110.32	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
67	20241021	140704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	-10	5	-0.06	5606259290	351660	68.51	15940	16160	15500	20600	11120	15880	15942.27	8.32	0	35630	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13243	-2645.00	5.06	12	0.42	-6.00	3135.00	17160	20240724	-7.52	7560	20231024	109.92	17160	-7.52	20240724	7990	98.62	20240220	17160	-7.52	20240724	7560	109.92	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
68	20241021	130701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15970	90	2	0.57	4743365340	297303	57.92	15940	16160	15500	20600	11120	15880	15954.65	8.32	0	19383	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13327	-2661.67	5.09	12	0.36	-6.00	3135.00	17160	20240724	-6.93	7560	20231024	111.24	17160	-6.93	20240724	7990	99.87	20240220	17160	-6.93	20240724	7560	111.24	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
69	20241021	120702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16020	140	2	0.88	4308509530	270074	52.62	15940	16160	15500	20600	11120	15880	15953.07	8.32	0	20904	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13368	-2670.00	5.11	12	0.32	-6.00	3135.00	17160	20240724	-6.64	7560	20231024	111.90	17160	-6.64	20240724	7990	100.50	20240220	17160	-6.64	20240724	7560	111.90	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
70	20241021	110659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16060	180	2	1.13	3920870400	245884	47.91	15940	16160	15500	20600	11120	15880	15946.02	8.32	0	18649	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13402	-2676.67	5.12	12	0.29	-6.00	3135.00	17160	20240724	-6.41	7560	20231024	112.43	17160	-6.41	20240724	7990	101.00	20240220	17160	-6.41	20240724	7560	112.43	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
71	20241021	100701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15860	-20	5	-0.13	2966220480	186100	36.26	15940	16160	15500	20600	11120	15880	15938.85	8.32	0	7208	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13235	-2643.33	5.06	12	0.22	-6.00	3135.00	17160	20240724	-7.58	7560	20231024	109.79	17160	-7.58	20240724	7990	98.50	20240220	17160	-7.58	20240724	7560	109.79	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
72	20241021	090659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15760	-120	5	-0.76	526089080	33206	6.47	15940	16010	15500	20600	11120	15880	15843.19	8.32	0	-5443	16393	16136	15943	15686	15493	16040	15590	834	4720	1000	11430	10	1	83447142	13151	-2626.67	5.03	12	0.04	-6.00	3135.00	17160	20240724	-8.16	7560	20231024	108.47	17160	-8.16	20240724	7990	97.25	20240220	17160	-8.16	20240724	7560	108.47	20231024	0.51	N	082740	1000	834 억		6941202	N	N	4684	N	00	N
73	20241018	160659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	-260	5	-1.61	8144791440	510491	54.03	16170	16200	15750	20950	11300	16140	15954.82	8.64	0	-91245	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13251	-2646.67	5.07	12	0.61	-6.00	3135.00	17160	20240724	-7.46	7560	20231024	110.05	17160	-7.46	20240724	7990	98.75	20240220	17160	-7.46	20240724	7560	110.05	20231024	0.53	N	082740	1000	834 억		7211550	N	N	4684	N	00	N
74	20241018	150719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15880	-260	5	-1.61	7833147030	490866	51.95	16170	16200	15750	20950	11300	16140	15957.79	8.64	0	-90777	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13251	-2646.67	5.07	12	0.59	-6.00	3135.00	17160	20240724	-7.46	7560	20231024	110.05	17160	-7.46	20240724	7990	98.75	20240220	17160	-7.46	20240724	7560	110.05	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
75	20241018	140717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15970	-170	5	-1.05	7123213280	446247	47.23	16170	16200	15750	20950	11300	16140	15962.46	8.64	0	-78784	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13327	-2661.67	5.09	12	0.53	-6.00	3135.00	17160	20240724	-6.93	7560	20231024	111.24	17160	-6.93	20240724	7990	99.87	20240220	17160	-6.93	20240724	7560	111.24	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
76	20241018	130704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15890	-250	5	-1.55	5977790870	373966	39.58	16170	16200	15820	20950	11300	16140	15984.82	8.64	0	-55107	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13260	-2648.33	5.07	12	0.45	-6.00	3135.00	17160	20240724	-7.40	7560	20231024	110.19	17160	-7.40	20240724	7990	98.87	20240220	17160	-7.40	20240724	7560	110.19	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
77	20241018	120713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15980	-160	5	-0.99	5325155180	333143	35.26	16170	16200	15820	20950	11300	16140	15984.56	8.64	0	-42332	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13335	-2663.33	5.10	12	0.40	-6.00	3135.00	17160	20240724	-6.88	7560	20231024	111.38	17160	-6.88	20240724	7990	100.00	20240220	17160	-6.88	20240724	7560	111.38	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
78	20241018	110708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15910	-230	5	-1.43	3976347650	248522	26.30	16170	16200	15860	20950	11300	16140	15999.94	8.64	0	-31319	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13276	-2651.67	5.07	12	0.30	-6.00	3135.00	17160	20240724	-7.28	7560	20231024	110.45	17160	-7.28	20240724	7990	99.12	20240220	17160	-7.28	20240724	7560	110.45	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
79	20241018	100700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16030	-110	5	-0.68	2900724450	181185	19.18	16170	16200	15860	20950	11300	16140	16009.69	8.64	0	-11572	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13377	-2671.67	5.11	12	0.22	-6.00	3135.00	17160	20240724	-6.59	7560	20231024	112.04	17160	-6.59	20240724	7990	100.63	20240220	17160	-6.59	20240724	7560	112.04	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
80	20241018	090702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15970	-170	5	-1.05	583221740	36351	3.85	16170	16170	15950	20950	11300	16140	16043.99	8.64	0	-14974	17080	16610	16030	15560	14980	16845	15795	834	4810	1000	11620	10	1	83447142	13327	-2661.67	5.09	12	0.04	-6.00	3135.00	17160	20240724	-6.93	7560	20231024	111.24	17160	-6.93	20240724	7990	99.87	20240220	17160	-6.93	20240724	7560	111.24	20231024	0.53	N	082740	1000	834 억		7211550	N	N	6759	N	00	N
81	20241017	160701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16140	370	2	2.35	15117073220	940585	110.55	15820	16500	15450	20500	11040	15770	16071.91	8.53	0	79426	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13468	-2690.00	5.15	12	1.13	-6.00	3135.00	17160	20240724	-5.94	7560	20231024	113.49	17160	-5.94	20240724	7990	102.00	20240220	17160	-5.94	20240724	7560	113.49	20231024	0.52	N	082740	1000	834 억		7116852	N	N	6759	N	00	N
82	20241017	150703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16150	380	2	2.41	14673239500	913119	107.32	15820	16500	15450	20500	11040	15770	16069.36	8.53	0	80827	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13477	-2691.67	5.15	12	1.09	-6.00	3135.00	17160	20240724	-5.89	7560	20231024	113.62	17160	-5.89	20240724	7990	102.13	20240220	17160	-5.89	20240724	7560	113.62	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
83	20241017	140703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16380	610	2	3.87	11037794010	690500	81.15	15820	16400	15450	20500	11040	15770	15985.22	8.53	0	67500	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13669	-2730.00	5.22	12	0.83	-6.00	3135.00	17160	20240724	-4.55	7560	20231024	116.67	17160	-4.55	20240724	7990	105.01	20240220	17160	-4.55	20240724	7560	116.67	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
84	20241017	130701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16090	320	2	2.03	6897713180	435646	51.20	15820	16100	15450	20500	11040	15770	15833.30	8.53	0	-7303	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13427	-2681.67	5.13	12	0.52	-6.00	3135.00	17160	20240724	-6.24	7560	20231024	112.83	17160	-6.24	20240724	7990	101.38	20240220	17160	-6.24	20240724	7560	112.83	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
85	20241017	120703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	180	2	1.14	5465024260	346321	40.70	15820	15990	15450	20500	11040	15770	15780.23	8.53	0	-31803	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13310	-2658.33	5.09	12	0.42	-6.00	3135.00	17160	20240724	-7.05	7560	20231024	110.98	17160	-7.05	20240724	7990	99.62	20240220	17160	-7.05	20240724	7560	110.98	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
86	20241017	110704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15890	120	2	0.76	4747533440	301204	35.40	15820	15990	15450	20500	11040	15770	15761.85	8.53	0	-38321	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13260	-2648.33	5.07	12	0.36	-6.00	3135.00	17160	20240724	-7.40	7560	20231024	110.19	17160	-7.40	20240724	7990	98.87	20240220	17160	-7.40	20240724	7560	110.19	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
87	20241017	100703	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15660	-110	5	-0.70	3459863160	219648	25.82	15820	15990	15450	20500	11040	15770	15751.85	8.53	0	-42685	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13068	-2610.00	5.00	12	0.26	-6.00	3135.00	17160	20240724	-8.74	7560	20231024	107.14	17160	-8.74	20240724	7990	95.99	20240220	17160	-8.74	20240724	7560	107.14	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
88	20241017	090658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15680	-90	5	-0.57	470026400	29810	3.50	15820	15890	15680	20500	11040	15770	15767.41	8.53	0	-19062	16530	16150	15830	15450	15130	16340	15640	834	4730	1000	11350	10	1	83447142	13085	-2613.33	5.00	12	0.04	-6.00	3135.00	17160	20240724	-8.62	7560	20231024	107.41	17160	-8.62	20240724	7990	96.25	20240220	17160	-8.62	20240724	7560	107.41	20231024	0.52	N	082740	1000	834 억		7116852	N	N	1462	N	00	N
89	20241016	160655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15770	30	2	0.19	13494548120	848724	66.77	15690	16210	15510	20450	11020	15740	15899.95	8.45	0	73806	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13160	-2628.33	5.03	12	1.02	-6.00	3135.00	17160	20240724	-8.10	7560	20231024	108.60	17160	-8.10	20240724	7990	97.37	20240220	17160	-8.10	20240724	7560	108.60	20231024	0.53	N	082740	1000	834 억		7052342	N	N	1462	N	00	N
90	20241016	150658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15750	10	2	0.06	12943383940	813749	64.02	15690	16210	15510	20450	11020	15740	15905.91	8.45	0	56075	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13143	-2625.00	5.02	12	0.98	-6.00	3135.00	17160	20240724	-8.22	7560	20231024	108.33	17160	-8.22	20240724	7990	97.12	20240220	17160	-8.22	20240724	7560	108.33	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
91	20241016	140659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	130	2	0.83	11312076690	710419	55.89	15690	16210	15510	20450	11020	15740	15923.16	8.45	0	33370	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13243	-2645.00	5.06	12	0.85	-6.00	3135.00	17160	20240724	-7.52	7560	20231024	109.92	17160	-7.52	20240724	7990	98.62	20240220	17160	-7.52	20240724	7560	109.92	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
92	20241016	130657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	130	2	0.83	10167750010	638470	50.23	15690	16210	15510	20450	11020	15740	15925.24	8.45	0	30677	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13243	-2645.00	5.06	12	0.77	-6.00	3135.00	17160	20240724	-7.52	7560	20231024	109.92	17160	-7.52	20240724	7990	98.62	20240220	17160	-7.52	20240724	7560	109.92	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
93	20241016	120657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15930	190	2	1.21	9281849100	582896	45.85	15690	16210	15510	20450	11020	15740	15923.74	8.45	0	37039	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13293	-2655.00	5.08	12	0.70	-6.00	3135.00	17160	20240724	-7.17	7560	20231024	110.71	17160	-7.17	20240724	7990	99.37	20240220	17160	-7.17	20240724	7560	110.71	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
94	20241016	110655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	100	2	0.64	8249324310	517905	40.74	15690	16210	15510	20450	11020	15740	15928.33	8.45	0	30695	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13218	-2640.00	5.05	12	0.62	-6.00	3135.00	17160	20240724	-7.69	7560	20231024	109.52	17160	-7.69	20240724	7990	98.25	20240220	17160	-7.69	20240724	7560	109.52	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
95	20241016	100656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15940	200	2	1.27	6527268480	409867	32.24	15690	16210	15510	20450	11020	15740	15925.43	8.45	0	35786	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13301	-2656.67	5.08	12	0.49	-6.00	3135.00	17160	20240724	-7.11	7560	20231024	110.85	17160	-7.11	20240724	7990	99.50	20240220	17160	-7.11	20240724	7560	110.85	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
96	20241016	090657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15820	80	2	0.51	889200370	56697	4.46	15690	15820	15570	20450	11020	15740	15683.17	8.45	0	3291	16513	16126	15493	15106	14473	16320	15300	834	4710	1000	11330	10	1	83447142	13201	-2636.67	5.05	12	0.07	-6.00	3135.00	17160	20240724	-7.81	7560	20231024	109.26	17160	-7.81	20240724	7990	98.00	20240220	17160	-7.81	20240724	7560	109.26	20231024	0.53	N	082740	1000	834 억		7052342	N	N	12548	N	00	N
97	20241015	160652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15740	940	2	6.35	19713394820	1266626	485.27	14910	15880	14860	19240	10360	14800	15563.40	8.16	0	251340	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	13135	-2623.33	5.02	12	1.52	-6.00	3135.00	17160	20240724	-8.28	7560	20231024	108.20	17160	-8.28	20240724	7990	97.00	20240220	17160	-8.28	20240724	7560	108.20	20231024	0.48	N	082740	1000	834 억		6805502	N	N	12548	N	00	N
98	20241015	150659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15740	940	2	6.35	18872822250	1213156	464.78	14910	15880	14860	19240	10360	14800	15556.80	8.16	0	231495	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	13135	-2623.33	5.02	12	1.45	-6.00	3135.00	17160	20240724	-8.28	7560	20231024	108.20	17160	-8.28	20240724	7990	97.00	20240220	17160	-8.28	20240724	7560	108.20	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
99	20241015	140658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15790	990	2	6.69	16885104570	1087120	416.49	14910	15880	14860	19240	10360	14800	15531.96	8.16	0	210513	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	13176	-2631.67	5.04	12	1.30	-6.00	3135.00	17160	20240724	-7.98	7560	20231024	108.86	17160	-7.98	20240724	7990	97.62	20240220	17160	-7.98	20240724	7560	108.86	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
100	20241015	130655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15620	820	2	5.54	12112539280	783995	300.36	14910	15690	14860	19240	10360	14800	15449.77	8.16	0	100886	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	13034	-2603.33	4.98	12	0.94	-6.00	3135.00	17160	20240724	-8.97	7560	20231024	106.61	17160	-8.97	20240724	7990	95.49	20240220	17160	-8.97	20240724	7560	106.61	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
101	20241015	120656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15520	720	2	4.86	10528141210	682283	261.39	14910	15690	14860	19240	10360	14800	15430.75	8.16	0	88178	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	12951	-2586.67	4.95	12	0.82	-6.00	3135.00	17160	20240724	-9.56	7560	20231024	105.29	17160	-9.56	20240724	7990	94.24	20240220	17160	-9.56	20240724	7560	105.29	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
102	20241015	110704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15400	600	2	4.05	9483304900	614766	235.53	14910	15690	14860	19240	10360	14800	15425.88	8.16	0	75689	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	12851	-2566.67	4.91	12	0.74	-6.00	3135.00	17160	20240724	-10.26	7560	20231024	103.70	17160	-10.26	20240724	7990	92.74	20240220	17160	-10.26	20240724	7560	103.70	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
103	20241015	100657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15360	560	2	3.78	7885406920	511047	195.79	14910	15690	14860	19240	10360	14800	15429.91	8.16	0	78713	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	12817	-2560.00	4.90	12	0.61	-6.00	3135.00	17160	20240724	-10.49	7560	20231024	103.17	17160	-10.49	20240724	7990	92.24	20240220	17160	-10.49	20240724	7560	103.17	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
104	20241015	090655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15100	300	2	2.03	544037250	36175	13.86	14910	15180	14860	19240	10360	14800	15039.04	8.16	0	14486	15200	15000	14740	14540	14280	15100	14640	834	4440	1000	10650	10	1	83447142	12601	-2516.67	4.82	12	0.04	-6.00	3135.00	17160	20240724	-12.00	7560	20231024	99.74	17160	-12.00	20240724	7990	88.99	20240220	17160	-12.00	20240724	7560	99.74	20231024	0.48	N	082740	1000	834 억		6805502	N	N	568	N	00	N
105	20241014	160639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14800	230	2	1.58	3816362820	258825	59.95	14480	14940	14480	18940	10200	14570	14744.98	8.08	0	56261	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12350	-2466.67	4.72	12	0.31	-6.00	3135.00	17160	20240724	-13.75	7560	20231024	95.77	17160	-13.75	20240724	7990	85.23	20240220	17160	-13.75	20240724	7560	95.77	20231024	0.48	N	082740	1000	834 억		6743435	N	N	568	N	00	N
106	20241014	150649	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14850	280	2	1.92	3591086450	243615	56.43	14480	14940	14480	18940	10200	14570	14741.06	8.08	0	55523	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12392	-2475.00	4.74	12	0.29	-6.00	3135.00	17160	20240724	-13.46	7560	20231024	96.43	17160	-13.46	20240724	7990	85.86	20240220	17160	-13.46	20240724	7560	96.43	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
107	20241014	140648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14740	170	2	1.17	3208879850	217707	50.43	14480	14940	14480	18940	10200	14570	14739.70	8.08	0	48751	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12300	-2456.67	4.70	12	0.26	-6.00	3135.00	17160	20240724	-14.10	7560	20231024	94.97	17160	-14.10	20240724	7990	84.48	20240220	17160	-14.10	20240724	7560	94.97	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
108	20241014	130648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14720	150	2	1.03	2770051850	187904	43.52	14480	14940	14480	18940	10200	14570	14742.14	8.08	0	47733	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12283	-2453.33	4.70	12	0.23	-6.00	3135.00	17160	20240724	-14.22	7560	20231024	94.71	17160	-14.22	20240724	7990	84.23	20240220	17160	-14.22	20240724	7560	94.71	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
109	20241014	120640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14770	200	2	1.37	2272247790	154247	35.73	14480	14940	14480	18940	10200	14570	14731.57	8.08	0	34120	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12325	-2461.67	4.71	12	0.18	-6.00	3135.00	17160	20240724	-13.93	7560	20231024	95.37	17160	-13.93	20240724	7990	84.86	20240220	17160	-13.93	20240724	7560	95.37	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
110	20241014	110641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14790	220	2	1.51	2024887600	137491	31.85	14480	14940	14480	18940	10200	14570	14727.79	8.08	0	33812	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12342	-2465.00	4.72	12	0.16	-6.00	3135.00	17160	20240724	-13.81	7560	20231024	95.63	17160	-13.81	20240724	7990	85.11	20240220	17160	-13.81	20240724	7560	95.63	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
111	20241014	100640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14760	190	2	1.30	1604274930	109074	25.27	14480	14940	14480	18940	10200	14570	14708.55	8.08	0	31311	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12317	-2460.00	4.71	12	0.13	-6.00	3135.00	17160	20240724	-13.99	7560	20231024	95.24	17160	-13.99	20240724	7990	84.73	20240220	17160	-13.99	20240724	7560	95.24	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
112	20241014	090644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14720	150	2	1.03	746107710	51161	11.85	14480	14850	14480	18940	10200	14570	14583.61	8.08	0	36787	15416	14992	14776	14352	14136	14885	14245	834	4370	1000	10490	10	1	83447142	12283	-2453.33	4.70	12	0.06	-6.00	3135.00	17160	20240724	-14.22	7560	20231024	94.71	17160	-14.22	20240724	7990	84.23	20240220	17160	-14.22	20240724	7560	94.71	20231024	0.48	N	082740	1000	834 억		6743435	N	N	3274	N	00	N
113	20241011	160630	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14570	-540	5	-3.57	6300491800	426776	78.45	15200	15200	14560	19640	10580	15110	14763.50	8.17	0	-73811	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12158	-2428.33	4.65	12	0.51	-6.00	3135.00	17160	20240724	-15.09	7560	20231024	92.72	17160	-15.09	20240724	7990	82.35	20240220	17160	-15.09	20240724	7560	92.72	20231024	0.48	N	082740	1000	834 억		6819907	N	N	3274	N	00	N
114	20241011	150641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14670	-440	5	-2.91	5754532540	389396	71.58	15200	15200	14560	19640	10580	15110	14778.03	8.17	0	-73530	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12242	-2445.00	4.68	12	0.47	-6.00	3135.00	17160	20240724	-14.51	7560	20231024	94.05	17160	-14.51	20240724	7990	83.60	20240220	17160	-14.51	20240724	7560	94.05	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
115	20241011	140641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14630	-480	5	-3.18	4568967720	308530	56.71	15200	15200	14570	19640	10580	15110	14808.75	8.17	0	-51207	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12208	-2438.33	4.67	12	0.37	-6.00	3135.00	17160	20240724	-14.74	7560	20231024	93.52	17160	-14.74	20240724	7990	83.10	20240220	17160	-14.74	20240724	7560	93.52	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
116	20241011	130642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14720	-390	5	-2.58	4088513140	275756	50.69	15200	15200	14590	19640	10580	15110	14826.48	8.17	0	-52985	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12283	-2453.33	4.70	12	0.33	-6.00	3135.00	17160	20240724	-14.22	7560	20231024	94.71	17160	-14.22	20240724	7990	84.23	20240220	17160	-14.22	20240724	7560	94.71	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
117	20241011	120638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14670	-440	5	-2.91	3487740270	234720	43.14	15200	15200	14610	19640	10580	15110	14859.07	8.17	0	-54237	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12242	-2445.00	4.68	12	0.28	-6.00	3135.00	17160	20240724	-14.51	7560	20231024	94.05	17160	-14.51	20240724	7990	83.60	20240220	17160	-14.51	20240724	7560	94.05	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
118	20241011	110637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14730	-380	5	-2.51	2802324370	187995	34.56	15200	15200	14690	19640	10580	15110	14906.29	8.17	0	-51639	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12292	-2455.00	4.70	12	0.23	-6.00	3135.00	17160	20240724	-14.16	7560	20231024	94.84	17160	-14.16	20240724	7990	84.36	20240220	17160	-14.16	20240724	7560	94.84	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
119	20241011	100645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14800	-310	5	-2.05	1803829300	120462	22.14	15200	15200	14800	19640	10580	15110	14974.17	8.17	0	-31844	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12350	-2466.67	4.72	12	0.14	-6.00	3135.00	17160	20240724	-13.75	7560	20231024	95.77	17160	-13.75	20240724	7990	85.23	20240220	17160	-13.75	20240724	7560	95.77	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
120	20241011	090641	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15030	-80	5	-0.53	426948610	28302	5.20	15200	15200	14990	19640	10580	15110	15085.39	8.17	0	-9832	15536	15322	15026	14812	14516	15430	14920	834	4530	1000	10870	10	1	83447142	12542	-2505.00	4.79	12	0.03	-6.00	3135.00	17160	20240724	-12.41	7560	20231024	98.81	17160	-12.41	20240724	7990	88.11	20240220	17160	-12.41	20240724	7560	98.81	20231024	0.48	N	082740	1000	834 억		6819907	N	N	7657	N	00	N
121	20241010	160655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15110	200	2	1.34	8172600870	542426	87.89	14910	15240	14730	19380	10440	14910	15066.74	8.10	0	26190	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12609	-2518.33	4.82	12	0.65	-6.00	3135.00	17160	20240724	-11.95	7560	20231024	99.87	17160	-11.95	20240724	7990	89.11	20240220	17160	-11.95	20240724	7560	99.87	20231024	0.49	N	082740	1000	834 억		6756456	N	N	7657	N	00	N
122	20241010	150707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15080	170	2	1.14	7794654900	517393	83.84	14910	15240	14730	19380	10440	14910	15065.25	8.10	0	23879	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12584	-2513.33	4.81	12	0.62	-6.00	3135.00	17160	20240724	-12.12	7560	20231024	99.47	17160	-12.12	20240724	7990	88.74	20240220	17160	-12.12	20240724	7560	99.47	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
123	20241010	140700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15160	250	2	1.68	7022609890	466283	75.55	14910	15240	14730	19380	10440	14910	15060.83	8.10	0	16161	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12651	-2526.67	4.84	12	0.56	-6.00	3135.00	17160	20240724	-11.66	7560	20231024	100.53	17160	-11.66	20240724	7990	89.74	20240220	17160	-11.66	20240724	7560	100.53	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
124	20241010	130659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15170	260	2	1.74	5590914140	372089	60.29	14910	15190	14730	19380	10440	14910	15025.74	8.10	0	13968	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12659	-2528.33	4.84	12	0.45	-6.00	3135.00	17160	20240724	-11.60	7560	20231024	100.66	17160	-11.60	20240724	7990	89.86	20240220	17160	-11.60	20240724	7560	100.66	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
125	20241010	120659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15100	190	2	1.27	4771653590	318011	51.53	14910	15180	14730	19380	10440	14910	15004.68	8.10	0	-2477	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12601	-2516.67	4.82	12	0.38	-6.00	3135.00	17160	20240724	-12.00	7560	20231024	99.74	17160	-12.00	20240724	7990	88.99	20240220	17160	-12.00	20240724	7560	99.74	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
126	20241010	110658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15100	190	2	1.27	4190218800	279556	45.30	14910	15180	14730	19380	10440	14910	14988.84	8.10	0	-4750	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12601	-2516.67	4.82	12	0.34	-6.00	3135.00	17160	20240724	-12.00	7560	20231024	99.74	17160	-12.00	20240724	7990	88.99	20240220	17160	-12.00	20240724	7560	99.74	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
127	20241010	100658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14920	10	2	0.07	2922259540	195105	31.61	14910	15180	14730	19380	10440	14910	14977.88	8.10	0	-14022	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12450	-2486.67	4.76	12	0.23	-6.00	3135.00	17160	20240724	-13.05	7560	20231024	97.35	17160	-13.05	20240724	7990	86.73	20240220	17160	-13.05	20240724	7560	97.35	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
128	20241010	090700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14900	-10	5	-0.07	468863760	31592	5.12	14910	14950	14770	19380	10440	14910	14841.21	8.10	0	6724	15510	15210	14990	14690	14470	15170	14650	834	4470	1000	10730	10	1	83447142	12434	-2483.33	4.75	12	0.04	-6.00	3135.00	17160	20240724	-13.17	7560	20231024	97.09	17160	-13.17	20240724	7990	86.48	20240220	17160	-13.17	20240724	7560	97.09	20231024	0.49	N	082740	1000	834 억		6756456	N	N	4343	N	00	N
129	20241008	160654	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14910	0	3	0.00	9198138150	613545	44.55	14910	15290	14770	19380	10440	14910	14991.91	8.16	0	-56372	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12442	-2485.00	4.76	12	0.74	-6.00	3135.00	17160	20240724	-13.11	7560	20231024	97.22	17160	-13.11	20240724	7990	86.61	20240220	17160	-13.11	20240724	7560	97.22	20231024	0.51	N	082740	1000	834 억		6811106	N	N	4343	N	00	N
130	20241008	150658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14960	50	2	0.34	8593009320	573000	41.61	14910	15290	14770	19380	10440	14910	14996.54	8.16	0	-60337	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12484	-2493.33	4.77	12	0.69	-6.00	3135.00	17160	20240724	-12.82	7560	20231024	97.88	17160	-12.82	20240724	7990	87.23	20240220	17160	-12.82	20240724	7560	97.88	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
131	20241008	140656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14980	70	2	0.47	7914428080	527625	38.32	14910	15290	14770	19380	10440	14910	15000.12	8.16	0	-54077	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12500	-2496.67	4.78	12	0.63	-6.00	3135.00	17160	20240724	-12.70	7560	20231024	98.15	17160	-12.70	20240724	7990	87.48	20240220	17160	-12.70	20240724	7560	98.15	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
132	20241008	130655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14970	60	2	0.40	7435955310	495674	36.00	14910	15290	14770	19380	10440	14910	15001.72	8.16	0	-51564	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12492	-2495.00	4.78	12	0.59	-6.00	3135.00	17160	20240724	-12.76	7560	20231024	98.02	17160	-12.76	20240724	7990	87.36	20240220	17160	-12.76	20240724	7560	98.02	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
133	20241008	120656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14970	60	2	0.40	6689974080	445865	32.38	14910	15290	14770	19380	10440	14910	15004.50	8.16	0	-51076	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12492	-2495.00	4.78	12	0.53	-6.00	3135.00	17160	20240724	-12.76	7560	20231024	98.02	17160	-12.76	20240724	7990	87.36	20240220	17160	-12.76	20240724	7560	98.02	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
134	20241008	110655	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14890	-20	5	-0.13	5906939810	393406	28.57	14910	15290	14770	19380	10440	14910	15014.89	8.16	0	-44864	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12425	-2481.67	4.75	12	0.47	-6.00	3135.00	17160	20240724	-13.23	7560	20231024	96.96	17160	-13.23	20240724	7990	86.36	20240220	17160	-13.23	20240724	7560	96.96	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
135	20241008	100657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15010	100	2	0.67	5007103570	333129	24.19	14910	15290	14770	19380	10440	14910	15030.56	8.16	0	-31627	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12525	-2501.67	4.79	12	0.40	-6.00	3135.00	17160	20240724	-12.53	7560	20231024	98.54	17160	-12.53	20240724	7990	87.86	20240220	17160	-12.53	20240724	7560	98.54	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
136	20241008	090656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15170	260	2	1.74	2108252920	139313	10.12	14910	15290	14790	19380	10440	14910	15133.35	8.16	0	-16025	15396	15152	14716	14472	14036	15275	14595	834	4470	1000	10730	10	1	83447142	12659	-2528.33	4.84	12	0.17	-6.00	3135.00	17160	20240724	-11.60	7560	20231024	100.66	17160	-11.60	20240724	7990	89.86	20240220	17160	-11.60	20240724	7560	100.66	20231024	0.51	N	082740	1000	834 억		6811106	N	N	1285	N	00	N
137	20241007	160658	57	100.00	KOSPI		기계	N	N	N	N		N	14910	870	2	6.20	20103554310	1371232	193.53	14750	14960	14280	18250	9830	14040	14660.46	7.69	0	359658	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12442	-2485.00	4.76	12	1.64	-6.00	3135.00	17160	20240724	-13.11	7560	20231024	97.22	17160	-13.11	20240724	7990	86.61	20240220	17160	-13.11	20240724	7560	97.22	20231024	0.51	N	082740	1000	834 억		6414905	N	N	1285	N	00	N
138	20241007	150635	57	100.00	KOSPI		기계	N	N	N	N		N	14920	880	2	6.27	19468971600	1328657	187.52	14750	14960	14280	18250	9830	14040	14653.12	7.69	0	347357	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12450	-2486.67	4.76	12	1.59	-6.00	3135.00	17160	20240724	-13.05	7560	20231024	97.35	17160	-13.05	20240724	7990	86.73	20240220	17160	-13.05	20240724	7560	97.35	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
139	20241007	140702	57	100.00	KOSPI		기계	N	N	N	N		N	14900	860	2	6.13	17804705630	1217052	171.77	14750	14960	14280	18250	9830	14040	14629.37	7.69	0	315265	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12434	-2483.33	4.75	12	1.46	-6.00	3135.00	17160	20240724	-13.17	7560	20231024	97.09	17160	-13.17	20240724	7990	86.48	20240220	17160	-13.17	20240724	7560	97.09	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
140	20241007	130636	57	100.00	KOSPI		기계	N	N	N	N		N	14830	790	2	5.63	15500268180	1062333	149.93	14750	14900	14280	18250	9830	14040	14590.78	7.69	0	277802	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12375	-2471.67	4.73	12	1.27	-6.00	3135.00	17160	20240724	-13.58	7560	20231024	96.16	17160	-13.58	20240724	7990	85.61	20240220	17160	-13.58	20240724	7560	96.16	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
141	20241007	120709	57	100.00	KOSPI		기계	N	N	N	N		N	14670	630	2	4.49	12896743120	885978	125.04	14750	14750	14280	18250	9830	14040	14556.50	7.69	0	198850	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12242	-2445.00	4.68	12	1.06	-6.00	3135.00	17160	20240724	-14.51	7560	20231024	94.05	17160	-14.51	20240724	7990	83.60	20240220	17160	-14.51	20240724	7560	94.05	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
142	20241007	110626	57	100.00	KOSPI		기계	N	N	N	N		N	14620	580	2	4.13	9751841660	671982	94.84	14750	14750	14280	18250	9830	14040	14512.06	7.69	0	105222	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12200	-2436.67	4.66	12	0.81	-6.00	3135.00	17160	20240724	-14.80	7560	20231024	93.39	17160	-14.80	20240724	7990	82.98	20240220	17160	-14.80	20240724	7560	93.39	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
143	20241007	100626	57	100.00	KOSPI		기계	N	N	N	N		N	14470	430	2	3.06	7400933710	509903	71.97	14750	14750	14280	18250	9830	14040	14514.40	7.69	0	52814	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12075	-2411.67	4.62	12	0.61	-6.00	3135.00	17160	20240724	-15.68	7560	20231024	91.40	17160	-15.68	20240724	7990	81.10	20240220	17160	-15.68	20240724	7560	91.40	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
144	20241007	090700	57	100.00	KOSPI		기계	N	N	N	N		N	14500	460	2	3.28	2500546350	171996	24.27	14750	14750	14280	18250	9830	14040	14538.40	7.69	0	-36696	14806	14422	13856	13472	12906	14615	13665	834	4210	1000	10100	10	1	83447142	12100	-2416.67	4.63	12	0.21	-6.00	3135.00	17160	20240724	-15.50	7560	20231024	91.80	17160	-15.50	20240724	7990	81.48	20240220	17160	-15.50	20240724	7560	91.80	20231024	0.51	N	082740	1000	834 억		6414905	N	N	255	N	00	N
145	20241004	160607	57	100.00	KOSPI		기계	N	N	N	N		N	14040	640	2	4.78	9868944500	706745	222.83	13290	14240	13290	17420	9380	13400	13963.91	7.44	0	204046	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11716	-2340.00	4.48	12	0.85	-6.00	3135.00	17160	20240724	-18.18	7560	20231024	85.71	17160	-18.18	20240724	7990	75.72	20240220	17160	-18.18	20240724	7560	85.71	20231024	0.51	N	082740	1000	834 억		6205969	N	N	255	N	00	N
146	20241004	150615	57	100.00	KOSPI		기계	N	N	N	N		N	14030	630	2	4.70	9554864430	684360	215.78	13290	14240	13290	17420	9380	13400	13961.77	7.44	0	199578	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11708	-2338.33	4.48	12	0.82	-6.00	3135.00	17160	20240724	-18.24	7560	20231024	85.58	17160	-18.24	20240724	7990	75.59	20240220	17160	-18.24	20240724	7560	85.58	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
147	20241004	140616	57	100.00	KOSPI		기계	N	N	N	N		N	14060	660	2	4.93	8961713820	642117	202.46	13290	14240	13290	17420	9380	13400	13956.53	7.44	0	204246	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11733	-2343.33	4.48	12	0.77	-6.00	3135.00	17160	20240724	-18.07	7560	20231024	85.98	17160	-18.07	20240724	7990	75.97	20240220	17160	-18.07	20240724	7560	85.98	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
148	20241004	130613	57	100.00	KOSPI		기계	N	N	N	N		N	14020	620	2	4.63	8220200190	589388	185.83	13290	14240	13290	17420	9380	13400	13947.03	7.44	0	201462	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11699	-2336.67	4.47	12	0.71	-6.00	3135.00	17160	20240724	-18.30	7560	20231024	85.45	17160	-18.30	20240724	7990	75.47	20240220	17160	-18.30	20240724	7560	85.45	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
149	20241004	120613	57	100.00	KOSPI		기계	N	N	N	N		N	14070	670	2	5.00	7722774010	553911	174.65	13290	14240	13290	17420	9380	13400	13942.28	7.44	0	208155	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11741	-2345.00	4.49	12	0.66	-6.00	3135.00	17160	20240724	-18.01	7560	20231024	86.11	17160	-18.01	20240724	7990	76.10	20240220	17160	-18.01	20240724	7560	86.11	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
150	20241004	110609	57	100.00	KOSPI		기계	N	N	N	N		N	14020	620	2	4.63	7069360230	507235	159.93	13290	14240	13290	17420	9380	13400	13937.07	7.44	0	205936	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11699	-2336.67	4.47	12	0.61	-6.00	3135.00	17160	20240724	-18.30	7560	20231024	85.45	17160	-18.30	20240724	7990	75.47	20240220	17160	-18.30	20240724	7560	85.45	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
151	20241004	100608	57	100.00	KOSPI		기계	N	N	N	N		N	13970	570	2	4.25	3336036260	242915	76.59	13290	13980	13290	17420	9380	13400	13733.38	7.44	0	86714	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11658	-2328.33	4.46	12	0.29	-6.00	3135.00	17160	20240724	-18.59	7560	20231024	84.79	17160	-18.59	20240724	7990	74.84	20240220	17160	-18.59	20240724	7560	84.79	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
152	20241004	090608	57	100.00	KOSPI		기계	N	N	N	N		N	13500	100	2	0.75	129627190	9647	3.04	13290	13500	13290	17420	9380	13400	13437.12	7.44	0	394	13713	13556	13333	13176	12953	13590	13210	834	4020	1000	9640	10	1	83447142	11265	-2250.00	4.31	12	0.01	-6.00	3135.00	17160	20240724	-21.33	7560	20231024	78.57	17160	-21.33	20240724	7990	68.96	20240220	17160	-21.33	20240724	7560	78.57	20231024	0.51	N	082740	1000	834 억		6205969	N	N	392	N	00	N
153	20241002	160606	57	100.00	KOSPI		기계	N	N	N	N		N	13400	-60	5	-0.45	3239323940	243041	55.89	13400	13490	13110	17490	9430	13460	13328.19	7.43	0	16055	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11182	-2233.33	4.27	12	0.29	-6.00	3135.00	17160	20240724	-21.91	7560	20231024	77.25	17160	-21.91	20240724	7990	67.71	20240220	17160	-21.91	20240724	7560	77.25	20231024	0.50	N	082740	1000	834 억		6197806	N	N	392	N	00	N
154	20241002	150616	57	100.00	KOSPI		기계	N	N	N	N		N	13420	-40	5	-0.30	3047585600	228729	52.60	13400	13490	13110	17490	9430	13460	13323.98	7.43	0	18091	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11199	-2236.67	4.28	12	0.27	-6.00	3135.00	17160	20240724	-21.79	7560	20231024	77.51	17160	-21.79	20240724	7990	67.96	20240220	17160	-21.79	20240724	7560	77.51	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N
155	20241002	140613	57	100.00	KOSPI		기계	N	N	N	N		N	13460	0	3	0.00	2799549860	210283	48.36	13400	13490	13110	17490	9430	13460	13313.23	7.43	0	16814	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11232	-2243.33	4.29	12	0.25	-6.00	3135.00	17160	20240724	-21.56	7560	20231024	78.04	17160	-21.56	20240724	7990	68.46	20240220	17160	-21.56	20240724	7560	78.04	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N
156	20241002	130608	57	100.00	KOSPI		기계	N	N	N	N		N	13460	0	3	0.00	2499130400	187955	43.22	13400	13490	13110	17490	9430	13460	13296.40	7.43	0	9665	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11232	-2243.33	4.29	12	0.23	-6.00	3135.00	17160	20240724	-21.56	7560	20231024	78.04	17160	-21.56	20240724	7990	68.46	20240220	17160	-21.56	20240724	7560	78.04	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N
157	20241002	120604	57	100.00	KOSPI		기계	N	N	N	N		N	13310	-150	5	-1.11	2009638080	151449	34.83	13400	13400	13110	17490	9430	13460	13269.36	7.43	0	-188	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11107	-2218.33	4.25	12	0.18	-6.00	3135.00	17160	20240724	-22.44	7560	20231024	76.06	17160	-22.44	20240724	7990	66.58	20240220	17160	-22.44	20240724	7560	76.06	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N
158	20241002	110559	57	100.00	KOSPI		기계	N	N	N	N		N	13380	-80	5	-0.59	1582011880	119300	27.44	13400	13400	13110	17490	9430	13460	13260.73	7.43	0	-2062	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11165	-2230.00	4.27	12	0.14	-6.00	3135.00	17160	20240724	-22.03	7560	20231024	76.98	17160	-22.03	20240724	7990	67.46	20240220	17160	-22.03	20240724	7560	76.98	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N
159	20241002	100558	57	100.00	KOSPI		기계	N	N	N	N		N	13220	-240	5	-1.78	934284230	70349	16.18	13400	13400	13180	17490	9430	13460	13280.62	7.43	0	8001	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11032	-2203.33	4.22	12	0.08	-6.00	3135.00	17160	20240724	-22.96	7560	20231024	74.87	17160	-22.96	20240724	7990	65.46	20240220	17160	-22.96	20240724	7560	74.87	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N
160	20241002	090556	57	100.00	KOSPI		기계	N	N	N	N		N	13360	-100	5	-0.74	145462310	10909	2.51	13400	13400	13240	17490	9430	13460	13333.79	7.43	0	2667	13880	13670	13390	13180	12900	13775	13285	834	4030	1000	9690	10	1	83447142	11149	-2226.67	4.26	12	0.01	-6.00	3135.00	17160	20240724	-22.14	7560	20231024	76.72	17160	-22.14	20240724	7990	67.21	20240220	17160	-22.14	20240724	7560	76.72	20231024	0.50	N	082740	1000	834 억		6197806	N	N	1537	N	00	N