KissMeData/120030/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160821	00	50.00	KOSPI		기계	N	N	N	N	50	N	94500	-1200	5	-1.25	150832000	1593	93.71	96200	96300	94000	124400	67000	95700	94684.48	0.88	0	-705	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1188	11.29	0.76	12	0.13	8367.00	123608.00	131900	20230712	-28.35	90100	20231006	4.88	131900	-28.35	20230712	90100	4.88	20231006	131900	-28.35	20230712	90100	4.88	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
3	20231031	150829	00	50.00	KOSPI		기계	N	N	N	N	50	N	94600	-1100	5	-1.15	140456300	1483	87.24	96200	96300	94000	124400	67000	95700	94710.92	0.88	0	-674	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1190	11.31	0.77	12	0.12	8367.00	123608.00	131900	20230712	-28.28	90100	20231006	4.99	131900	-28.28	20230712	90100	4.99	20231006	131900	-28.28	20230712	90100	4.99	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
4	20231031	140835	00	50.00	KOSPI		기계	N	N	N	N	50	N	94100	-1600	5	-1.67	118713200	1252	73.65	96200	96300	94000	124400	67000	95700	94818.85	0.88	0	-495	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1183	11.25	0.76	12	0.10	8367.00	123608.00	131900	20230712	-28.66	90100	20231006	4.44	131900	-28.66	20230712	90100	4.44	20231006	131900	-28.66	20230712	90100	4.44	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
5	20231031	130828	00	50.00	KOSPI		기계	N	N	N	N	50	N	94400	-1300	5	-1.36	101448900	1069	62.88	96200	96300	94000	124400	67000	95700	94900.75	0.88	0	-391	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1187	11.28	0.76	12	0.08	8367.00	123608.00	131900	20230712	-28.43	90100	20231006	4.77	131900	-28.43	20230712	90100	4.77	20231006	131900	-28.43	20230712	90100	4.77	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
6	20231031	120827	00	50.00	KOSPI		기계	N	N	N	N	50	N	94700	-1000	5	-1.04	53994600	566	33.29	96200	96300	94700	124400	67000	95700	95396.82	0.88	0	-333	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1191	11.32	0.77	12	0.05	8367.00	123608.00	131900	20230712	-28.20	90100	20231006	5.11	131900	-28.20	20230712	90100	5.11	20231006	131900	-28.20	20230712	90100	5.11	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
7	20231031	110850	00	50.00	KOSPI		기계	N	N	N	N	50	N	95800	100	2	0.10	39946000	418	24.59	96200	96300	95100	124400	67000	95700	95564.59	0.88	0	-224	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1205	11.45	0.78	12	0.03	8367.00	123608.00	131900	20230712	-27.37	90100	20231006	6.33	131900	-27.37	20230712	90100	6.33	20231006	131900	-27.37	20230712	90100	6.33	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
8	20231031	100835	00	50.00	KOSPI		기계	N	N	N	N	50	N	96000	300	2	0.31	25375800	265	15.59	96200	96300	95500	124400	67000	95700	95757.74	0.88	0	-120	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1207	11.47	0.78	12	0.02	8367.00	123608.00	131900	20230712	-27.22	90100	20231006	6.55	131900	-27.22	20230712	90100	6.55	20231006	131900	-27.22	20230712	90100	6.55	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
9	20231031	090835	00	50.00	KOSPI		기계	N	N	N	N	50	N	95500	-200	5	-0.21	3442100	36	2.12	96200	96200	95500	124400	67000	95700	95613.89	0.88	0	0	98833	97266	95833	94266	92833	97200	94200	6	28700	500	68900	100	1	1257651	1201	11.41	0.77	12	0.00	8367.00	123608.00	131900	20230712	-27.60	90100	20231006	5.99	131900	-27.60	20230712	90100	5.99	20231006	131900	-27.60	20230712	90100	5.99	20231006	2.48	N	120030	500	6 억		11012	N	N	0	N	00	N
10	20231030	160820	00	50.00	KOSPI		기계	N	N	N	N	50	N	95700	-1100	5	-1.14	160316500	1686	74.14	95700	97400	94400	125800	67800	96800	95086.89	0.89	0	-236	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1204	11.44	0.77	12	0.13	8367.00	123608.00	131900	20230712	-27.45	90100	20231006	6.22	131900	-27.45	20230712	90100	6.22	20231006	131900	-27.45	20230712	90100	6.22	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
11	20231030	150802	00	50.00	KOSPI		기계	N	N	N	N	50	N	95700	-1100	5	-1.14	154673300	1627	71.55	95700	97400	94400	125800	67800	96800	95066.56	0.89	0	-225	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1204	11.44	0.77	12	0.13	8367.00	123608.00	131900	20230712	-27.45	90100	20231006	6.22	131900	-27.45	20230712	90100	6.22	20231006	131900	-27.45	20230712	90100	6.22	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
12	20231030	140801	00	50.00	KOSPI		기계	N	N	N	N	50	N	95400	-1400	5	-1.45	144560600	1521	66.89	95700	97400	94400	125800	67800	96800	95043.13	0.89	0	-153	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1200	11.40	0.77	12	0.12	8367.00	123608.00	131900	20230712	-27.67	90100	20231006	5.88	131900	-27.67	20230712	90100	5.88	20231006	131900	-27.67	20230712	90100	5.88	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
13	20231030	130803	00	50.00	KOSPI		기계	N	N	N	N	50	N	95000	-1800	5	-1.86	125570000	1322	58.14	95700	97400	94400	125800	67800	96800	94984.87	0.89	0	4	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1195	11.35	0.77	12	0.11	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
14	20231030	120757	00	50.00	KOSPI		기계	N	N	N	N	50	N	94400	-2400	5	-2.48	118638700	1249	54.93	95700	97400	94400	125800	67800	96800	94986.95	0.89	0	30	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1187	11.28	0.76	12	0.10	8367.00	123608.00	131900	20230712	-28.43	90100	20231006	4.77	131900	-28.43	20230712	90100	4.77	20231006	131900	-28.43	20230712	90100	4.77	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
15	20231030	110758	00	50.00	KOSPI		기계	N	N	N	N	50	N	95000	-1800	5	-1.86	72552300	762	33.51	95700	97400	94500	125800	67800	96800	95212.99	0.89	0	14	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1195	11.35	0.77	12	0.06	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
16	20231030	100756	00	50.00	KOSPI		기계	N	N	N	N	50	N	95900	-900	5	-0.93	50453900	529	23.26	95700	97400	94600	125800	67800	96800	95375.99	0.89	0	-5	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1206	11.46	0.78	12	0.04	8367.00	123608.00	131900	20230712	-27.29	90100	20231006	6.44	131900	-27.29	20230712	90100	6.44	20231006	131900	-27.29	20230712	90100	6.44	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
17	20231030	090754	00	50.00	KOSPI		기계	N	N	N	N	50	N	97400	600	2	0.62	18200300	190	8.36	95700	97400	95700	125800	67800	96800	95791.05	0.89	0	-4	99733	98266	96933	95466	94133	99000	96200	6	29000	500	69690	100	1	1257651	1225	11.64	0.79	12	0.02	8367.00	123608.00	131900	20230712	-26.16	90100	20231006	8.10	131900	-26.16	20230712	90100	8.10	20231006	131900	-26.16	20230712	90100	8.10	20231006	2.49	N	120030	500	6 억		11249	N	N	0	N	00	N
18	20231027	160724	00	50.00	KOSPI		기계	N	N	N	N	50	N	96800	1000	2	1.04	219310200	2264	54.49	95800	98400	95600	124500	67100	95800	96868.49	0.87	0	154	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1217	11.57	0.78	12	0.18	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	131900	-26.61	20230712	90100	7.44	20231006	131900	-26.61	20230712	90100	7.44	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
19	20231027	150756	00	50.00	KOSPI		기계	N	N	N	N	50	N	96700	900	2	0.94	216794000	2238	53.86	95800	98400	95600	124500	67100	95800	96869.53	0.87	0	164	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1216	11.56	0.78	12	0.18	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	131900	-26.69	20230712	90100	7.33	20231006	131900	-26.69	20230712	90100	7.33	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
20	20231027	140754	00	50.00	KOSPI		기계	N	N	N	N	50	N	96600	800	2	0.84	206758300	2134	51.36	95800	98400	95600	124500	67100	95800	96887.68	0.87	0	212	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1215	11.55	0.78	12	0.17	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	131900	-26.76	20230712	90100	7.21	20231006	131900	-26.76	20230712	90100	7.21	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
21	20231027	130745	00	50.00	KOSPI		기계	N	N	N	N	50	N	96600	800	2	0.84	194526800	2007	48.30	95800	98400	95600	124500	67100	95800	96924.17	0.87	0	272	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1215	11.55	0.78	12	0.16	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	131900	-26.76	20230712	90100	7.21	20231006	131900	-26.76	20230712	90100	7.21	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
22	20231027	120758	00	50.00	KOSPI		기계	N	N	N	N	50	N	98400	2600	2	2.71	170391700	1760	42.36	95800	98400	95600	124500	67100	95800	96813.47	0.87	0	350	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1238	11.76	0.80	12	0.14	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	131900	-25.40	20230712	90100	9.21	20231006	131900	-25.40	20230712	90100	9.21	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
23	20231027	110803	00	50.00	KOSPI		기계	N	N	N	N	50	N	97100	1300	2	1.36	125064200	1296	31.19	95800	97300	95600	124500	67100	95800	96500.15	0.87	0	215	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1221	11.61	0.79	12	0.10	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	131900	-26.38	20230712	90100	7.77	20231006	131900	-26.38	20230712	90100	7.77	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
24	20231027	100754	00	50.00	KOSPI		기계	N	N	N	N	50	N	96200	400	2	0.42	44124500	460	11.07	95800	96600	95600	124500	67100	95800	95922.83	0.87	0	-106	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1210	11.50	0.78	12	0.04	8367.00	123608.00	131900	20230712	-27.07	90100	20231006	6.77	131900	-27.07	20230712	90100	6.77	20231006	131900	-27.07	20230712	90100	6.77	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
25	20231027	090752	00	50.00	KOSPI		기계	N	N	N	N	50	N	96600	800	2	0.84	7019500	73	1.76	95800	96600	95800	124500	67100	95800	96157.53	0.87	0	11	99200	97500	94800	93100	90400	98350	93950	6	28700	500	68970	100	1	1257651	1215	11.55	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	131900	-26.76	20230712	90100	7.21	20231006	131900	-26.76	20230712	90100	7.21	20231006	2.49	N	120030	500	6 억		10959	N	N	0	N	00	N
26	20231026	160743	00	50.00	KOSPI		기계	N	N	N	N	50	N	95800	800	2	0.84	394874000	4135	237.23	92100	96500	92100	123500	66500	95000	95498.87	0.90	0	-339	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1205	11.45	0.78	12	0.33	8367.00	123608.00	131900	20230712	-27.37	90100	20231006	6.33	131900	-27.37	20230712	90100	6.33	20231006	131900	-27.37	20230712	90100	6.33	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
27	20231026	150742	00	50.00	KOSPI		기계	N	N	N	N	50	N	95800	800	2	0.84	371290800	3889	223.12	92100	96500	92100	123500	66500	95000	95476.34	0.90	0	-202	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1205	11.45	0.78	12	0.31	8367.00	123608.00	131900	20230712	-27.37	90100	20231006	6.33	131900	-27.37	20230712	90100	6.33	20231006	131900	-27.37	20230712	90100	6.33	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
28	20231026	140745	00	50.00	KOSPI		기계	N	N	N	N	50	N	96000	1000	2	1.05	282601100	2963	169.99	92100	96500	92100	123500	66500	95000	95381.18	0.90	0	-230	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1207	11.47	0.78	12	0.24	8367.00	123608.00	131900	20230712	-27.22	90100	20231006	6.55	131900	-27.22	20230712	90100	6.55	20231006	131900	-27.22	20230712	90100	6.55	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
29	20231026	130743	00	50.00	KOSPI		기계	N	N	N	N	50	N	95000	0	3	0.00	246002200	2579	147.96	92100	96500	92100	123500	66500	95000	95391.98	0.90	0	-224	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1195	11.35	0.77	12	0.21	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
30	20231026	120740	00	50.00	KOSPI		기계	N	N	N	N	50	N	94600	-400	5	-0.42	234337900	2456	140.91	92100	96500	92100	123500	66500	95000	95420.45	0.90	0	-217	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1190	11.31	0.77	12	0.20	8367.00	123608.00	131900	20230712	-28.28	90100	20231006	4.99	131900	-28.28	20230712	90100	4.99	20231006	131900	-28.28	20230712	90100	4.99	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
31	20231026	110749	00	50.00	KOSPI		기계	N	N	N	N	50	N	95800	800	2	0.84	187821500	1969	112.97	92100	96500	92100	123500	66500	95000	95396.33	0.90	0	-212	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1205	11.45	0.78	12	0.16	8367.00	123608.00	131900	20230712	-27.37	90100	20231006	6.33	131900	-27.37	20230712	90100	6.33	20231006	131900	-27.37	20230712	90100	6.33	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
32	20231026	100746	00	50.00	KOSPI		기계	N	N	N	N	50	N	95800	800	2	0.84	125762100	1323	75.90	92100	96300	92100	123500	66500	95000	95059.86	0.90	0	-177	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1205	11.45	0.78	12	0.11	8367.00	123608.00	131900	20230712	-27.37	90100	20231006	6.33	131900	-27.37	20230712	90100	6.33	20231006	131900	-27.37	20230712	90100	6.33	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
33	20231026	090743	00	50.00	KOSPI		기계	N	N	N	N	50	N	93400	-1600	5	-1.68	24150500	256	14.69	92100	95600	92100	123500	66500	95000	94233.03	0.90	0	-32	96400	95700	94300	93600	92200	96050	93950	6	28500	500	68400	100	1	1257651	1175	11.16	0.76	12	0.02	8367.00	123608.00	131900	20230712	-29.19	90100	20231006	3.66	131900	-29.19	20230712	90100	3.66	20231006	131900	-29.19	20230712	90100	3.66	20231006	2.68	N	120030	500	6 억		11337	N	N	0	N	00	N
34	20231025	160747	57	100.00	KOSPI		기계	N	N	N	N		N	95000	1500	2	1.60	164002800	1738	78.29	94400	95000	92900	121500	65500	93500	94361.11	0.88	0	233	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1195	11.35	0.77	12	0.14	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
35	20231025	150746	57	100.00	KOSPI		기계	N	N	N	N		N	94600	1100	2	1.18	146114500	1549	69.77	94400	95000	92900	121500	65500	93500	94328.28	0.88	0	256	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1190	11.31	0.77	12	0.12	8367.00	123608.00	131900	20230712	-28.28	90100	20231006	4.99	131900	-28.28	20230712	90100	4.99	20231006	131900	-28.28	20230712	90100	4.99	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
36	20231025	140741	57	100.00	KOSPI		기계	N	N	N	N		N	94300	800	2	0.86	92334200	981	44.19	94400	94800	92900	121500	65500	93500	94122.53	0.88	0	-66	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1186	11.27	0.76	12	0.08	8367.00	123608.00	131900	20230712	-28.51	90100	20231006	4.66	131900	-28.51	20230712	90100	4.66	20231006	131900	-28.51	20230712	90100	4.66	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
37	20231025	130741	57	100.00	KOSPI		기계	N	N	N	N		N	94400	900	2	0.96	79033500	840	37.84	94400	94800	92900	121500	65500	93500	94087.50	0.88	0	-53	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1187	11.28	0.76	12	0.07	8367.00	123608.00	131900	20230712	-28.43	90100	20231006	4.77	131900	-28.43	20230712	90100	4.77	20231006	131900	-28.43	20230712	90100	4.77	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
38	20231025	120741	57	100.00	KOSPI		기계	N	N	N	N		N	93700	200	2	0.21	42213300	450	20.27	94400	94400	92900	121500	65500	93500	93807.33	0.88	0	-42	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1178	11.20	0.76	12	0.04	8367.00	123608.00	131900	20230712	-28.96	90100	20231006	4.00	131900	-28.96	20230712	90100	4.00	20231006	131900	-28.96	20230712	90100	4.00	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
39	20231025	110744	57	100.00	KOSPI		기계	N	N	N	N		N	93800	300	2	0.32	24180400	258	11.62	94400	94400	92900	121500	65500	93500	93722.48	0.88	0	-45	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1180	11.21	0.76	12	0.02	8367.00	123608.00	131900	20230712	-28.89	90100	20231006	4.11	131900	-28.89	20230712	90100	4.11	20231006	131900	-28.89	20230712	90100	4.11	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
40	20231025	100746	57	100.00	KOSPI		기계	N	N	N	N		N	93700	200	2	0.21	17709800	189	8.51	94400	94400	92900	121500	65500	93500	93702.65	0.88	0	-44	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1178	11.20	0.76	12	0.02	8367.00	123608.00	131900	20230712	-28.96	90100	20231006	4.00	131900	-28.96	20230712	90100	4.00	20231006	131900	-28.96	20230712	90100	4.00	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
41	20231025	090740	57	100.00	KOSPI		기계	N	N	N	N		N	94300	800	2	0.86	3678000	39	1.76	94400	94400	94300	121500	65500	93500	94307.69	0.88	0	-2	96366	94932	93066	91632	89766	95650	92350	6	28000	500	67320	100	1	1257651	1186	11.27	0.76	12	0.00	8367.00	123608.00	131900	20230712	-28.51	90100	20231006	4.66	131900	-28.51	20230712	90100	4.66	20231006	131900	-28.51	20230712	90100	4.66	20231006	2.68	N	120030	500	6 억		11105	N	N	0	N	00	N
42	20231024	160725	57	100.00	KOSPI		기계	N	N	N	N		N	93500	800	2	0.86	204256700	2215	139.57	91200	94500	91200	120500	64900	92700	92205.28	0.88	0	99	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1176	11.17	0.76	12	0.18	8367.00	123608.00	131900	20230712	-29.11	90100	20231006	3.77	131900	-29.11	20230712	90100	3.77	20231006	131900	-29.11	20230712	90100	3.77	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
43	20231024	150738	57	100.00	KOSPI		기계	N	N	N	N		N	94100	1400	2	1.51	195465400	2121	133.65	91200	94500	91200	120500	64900	92700	92157.19	0.88	0	99	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1183	11.25	0.76	12	0.17	8367.00	123608.00	131900	20230712	-28.66	90100	20231006	4.44	131900	-28.66	20230712	90100	4.44	20231006	131900	-28.66	20230712	90100	4.44	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
44	20231024	140724	57	100.00	KOSPI		기계	N	N	N	N		N	93000	300	2	0.32	158521000	1728	108.88	91200	93000	91200	120500	64900	92700	91736.69	0.88	0	-68	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1170	11.12	0.75	12	0.14	8367.00	123608.00	131900	20230712	-29.49	90100	20231006	3.22	131900	-29.49	20230712	90100	3.22	20231006	131900	-29.49	20230712	90100	3.22	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
45	20231024	130730	57	100.00	KOSPI		기계	N	N	N	N		N	92800	100	2	0.11	155364000	1694	106.74	91200	93000	91200	120500	64900	92700	91714.29	0.88	0	-85	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1167	11.09	0.75	12	0.13	8367.00	123608.00	131900	20230712	-29.64	90100	20231006	3.00	131900	-29.64	20230712	90100	3.00	20231006	131900	-29.64	20230712	90100	3.00	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
46	20231024	120737	57	100.00	KOSPI		기계	N	N	N	N		N	92500	-200	5	-0.22	151195500	1649	103.91	91200	93000	91200	120500	64900	92700	91689.21	0.88	0	-95	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1163	11.06	0.75	12	0.13	8367.00	123608.00	131900	20230712	-29.87	90100	20231006	2.66	131900	-29.87	20230712	90100	2.66	20231006	131900	-29.87	20230712	90100	2.66	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
47	20231024	110732	57	100.00	KOSPI		기계	N	N	N	N		N	92700	0	3	0.00	142706800	1557	98.11	91200	92700	91200	120500	64900	92700	91654.98	0.88	0	-116	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1166	11.08	0.75	12	0.12	8367.00	123608.00	131900	20230712	-29.72	90100	20231006	2.89	131900	-29.72	20230712	90100	2.89	20231006	131900	-29.72	20230712	90100	2.89	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
48	20231024	100725	57	100.00	KOSPI		기계	N	N	N	N		N	91700	-1000	5	-1.08	94869200	1036	65.28	91200	92700	91200	120500	64900	92700	91572.59	0.88	0	-41	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1153	10.96	0.74	12	0.08	8367.00	123608.00	131900	20230712	-30.48	90100	20231006	1.78	131900	-30.48	20230712	90100	1.78	20231006	131900	-30.48	20230712	90100	1.78	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
49	20231024	090732	57	100.00	KOSPI		기계	N	N	N	N		N	92100	-600	5	-0.65	56393500	617	38.88	91200	92700	91200	120500	64900	92700	91399.51	0.88	0	104	95300	94000	92900	91600	90500	93450	91050	6	27800	500	66740	100	1	1257651	1158	11.01	0.75	12	0.05	8367.00	123608.00	131900	20230712	-30.17	90100	20231006	2.22	131900	-30.17	20230712	90100	2.22	20231006	131900	-30.17	20230712	90100	2.22	20231006	2.70	N	120030	500	6 억		11006	N	N	0	N	00	N
50	20231023	160720	57	100.00	KOSPI		기계	N	N	N	N		N	92700	-600	5	-0.64	145884200	1568	65.25	93200	94200	91800	121200	65400	93300	93038.39	0.87	0	110	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1166	11.08	0.75	12	0.12	8367.00	123608.00	131900	20230712	-29.72	90100	20231006	2.89	131900	-29.72	20230712	90100	2.89	20231006	131900	-29.72	20230712	90100	2.89	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
51	20231023	150725	57	100.00	KOSPI		기계	N	N	N	N		N	92700	-600	5	-0.64	141173000	1517	63.13	93200	94200	91800	121200	65400	93300	93060.65	0.87	0	111	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1166	11.08	0.75	12	0.12	8367.00	123608.00	131900	20230712	-29.72	90100	20231006	2.89	131900	-29.72	20230712	90100	2.89	20231006	131900	-29.72	20230712	90100	2.89	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
52	20231023	140723	57	100.00	KOSPI		기계	N	N	N	N		N	93000	-300	5	-0.32	125325200	1346	56.01	93200	94200	91800	121200	65400	93300	93109.36	0.87	0	113	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1170	11.12	0.75	12	0.11	8367.00	123608.00	131900	20230712	-29.49	90100	20231006	3.22	131900	-29.49	20230712	90100	3.22	20231006	131900	-29.49	20230712	90100	3.22	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
53	20231023	130729	57	100.00	KOSPI		기계	N	N	N	N		N	94000	700	2	0.75	113843900	1223	50.89	93200	94200	91800	121200	65400	93300	93085.77	0.87	0	218	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1182	11.23	0.76	12	0.10	8367.00	123608.00	131900	20230712	-28.73	90100	20231006	4.33	131900	-28.73	20230712	90100	4.33	20231006	131900	-28.73	20230712	90100	4.33	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
54	20231023	120721	57	100.00	KOSPI		기계	N	N	N	N		N	94100	800	2	0.86	109987400	1182	49.19	93200	94200	91800	121200	65400	93300	93051.95	0.87	0	232	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1183	11.25	0.76	12	0.09	8367.00	123608.00	131900	20230712	-28.66	90100	20231006	4.44	131900	-28.66	20230712	90100	4.44	20231006	131900	-28.66	20230712	90100	4.44	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
55	20231023	110719	57	100.00	KOSPI		기계	N	N	N	N		N	93400	100	2	0.11	100437700	1080	44.94	93200	94200	91800	121200	65400	93300	92997.87	0.87	0	232	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1175	11.16	0.76	12	0.09	8367.00	123608.00	131900	20230712	-29.19	90100	20231006	3.66	131900	-29.19	20230712	90100	3.66	20231006	131900	-29.19	20230712	90100	3.66	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
56	20231023	100713	57	100.00	KOSPI		기계	N	N	N	N		N	93200	-100	5	-0.11	72679700	784	32.63	93200	93300	91800	121200	65400	93300	92703.70	0.87	0	300	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1172	11.14	0.75	12	0.06	8367.00	123608.00	131900	20230712	-29.34	90100	20231006	3.44	131900	-29.34	20230712	90100	3.44	20231006	131900	-29.34	20230712	90100	3.44	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
57	20231023	090729	57	100.00	KOSPI		기계	N	N	N	N		N	92500	-800	5	-0.86	43593500	470	19.56	93200	93300	92200	121200	65400	93300	92752.13	0.87	0	252	95366	94332	93166	92132	90966	94850	92650	6	27900	500	67170	100	1	1257651	1163	11.06	0.75	12	0.04	8367.00	123608.00	131900	20230712	-29.87	90100	20231006	2.66	131900	-29.87	20230712	90100	2.66	20231006	131900	-29.87	20230712	90100	2.66	20231006	2.73	N	120030	500	6 억		10918	N	N	0	N	00	N
58	20231020	160718	57	100.00	KOSPI		기계	N	N	N	N		N	93300	-900	5	-0.96	222668500	2403	131.10	92800	94200	92000	122400	66000	94200	92661.43	0.93	0	-670	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1173	11.15	0.75	12	0.19	8367.00	123608.00	131900	20230712	-29.26	90100	20231006	3.55	131900	-29.26	20230712	90100	3.55	20231006	131900	-29.26	20230712	90100	3.55	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
59	20231020	150718	57	100.00	KOSPI		기계	N	N	N	N		N	93400	-800	5	-0.85	190396900	2057	112.22	92800	94200	92000	122400	66000	94200	92558.88	0.93	0	-660	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1175	11.16	0.76	12	0.16	8367.00	123608.00	131900	20230712	-29.19	90100	20231006	3.66	131900	-29.19	20230712	90100	3.66	20231006	131900	-29.19	20230712	90100	3.66	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
60	20231020	140722	57	100.00	KOSPI		기계	N	N	N	N		N	93800	-400	5	-0.42	157251800	1701	92.80	92800	94200	92000	122400	66000	94200	92444.61	0.93	0	-643	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1180	11.21	0.76	12	0.14	8367.00	123608.00	131900	20230712	-28.89	90100	20231006	4.11	131900	-28.89	20230712	90100	4.11	20231006	131900	-28.89	20230712	90100	4.11	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
61	20231020	130703	57	100.00	KOSPI		기계	N	N	N	N		N	93200	-1000	5	-1.06	140542600	1522	83.03	92800	94200	92000	122400	66000	94200	92338.29	0.93	0	-660	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1172	11.14	0.75	12	0.12	8367.00	123608.00	131900	20230712	-29.34	90100	20231006	3.44	131900	-29.34	20230712	90100	3.44	20231006	131900	-29.34	20230712	90100	3.44	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
62	20231020	120715	57	100.00	KOSPI		기계	N	N	N	N		N	92300	-1900	5	-2.02	136449900	1478	80.63	92800	94200	92000	122400	66000	94200	92318.09	0.93	0	-658	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1161	11.03	0.75	12	0.12	8367.00	123608.00	131900	20230712	-30.02	90100	20231006	2.44	131900	-30.02	20230712	90100	2.44	20231006	131900	-30.02	20230712	90100	2.44	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
63	20231020	110722	57	100.00	KOSPI		기계	N	N	N	N		N	92200	-2000	5	-2.12	116530400	1262	68.85	92800	94200	92000	122400	66000	94200	92334.92	0.93	0	-658	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1160	11.02	0.75	12	0.10	8367.00	123608.00	131900	20230712	-30.10	90100	20231006	2.33	131900	-30.10	20230712	90100	2.33	20231006	131900	-30.10	20230712	90100	2.33	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
64	20231020	100713	57	100.00	KOSPI		기계	N	N	N	N		N	92900	-1300	5	-1.38	94190600	1020	55.65	92800	94200	92000	122400	66000	94200	92340.08	0.93	0	-605	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1168	11.10	0.75	12	0.08	8367.00	123608.00	131900	20230712	-29.57	90100	20231006	3.11	131900	-29.57	20230712	90100	3.11	20231006	131900	-29.57	20230712	90100	3.11	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
65	20231020	090716	57	100.00	KOSPI		기계	N	N	N	N		N	94200	0	3	0.00	3160800	34	1.85	92800	94200	92800	122400	66000	94200	92887.50	0.93	0	-1	96466	95332	94066	92932	91666	95900	93500	6	28200	500	67820	100	1	1257651	1185	11.26	0.76	12	0.00	8367.00	123608.00	131900	20230712	-28.58	90100	20231006	4.55	131900	-28.58	20230712	90100	4.55	20231006	131900	-28.58	20230712	90100	4.55	20231006	2.73	N	120030	500	6 억		11691	N	N	0	N	00	N
66	20231019	160710	57	100.00	KOSPI		기계	N	N	N	N		N	94200	-600	5	-0.63	171615400	1833	118.11	93600	95200	92800	123200	66400	94800	93625.42	0.99	0	-627	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1185	11.26	0.76	12	0.15	8367.00	123608.00	131900	20230712	-28.58	90100	20231006	4.55	131900	-28.58	20230712	90100	4.55	20231006	131900	-28.58	20230712	90100	4.55	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
67	20231019	150706	57	100.00	KOSPI		기계	N	N	N	N		N	93500	-1300	5	-1.37	152879500	1633	105.22	93600	95200	92800	123200	66400	94800	93618.80	0.99	0	-604	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1176	11.17	0.76	12	0.13	8367.00	123608.00	131900	20230712	-29.11	90100	20231006	3.77	131900	-29.11	20230712	90100	3.77	20231006	131900	-29.11	20230712	90100	3.77	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
68	20231019	140715	57	100.00	KOSPI		기계	N	N	N	N		N	93600	-1200	5	-1.27	110869900	1183	76.22	93600	95200	92800	123200	66400	94800	93719.27	0.99	0	-476	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1177	11.19	0.76	12	0.09	8367.00	123608.00	131900	20230712	-29.04	90100	20231006	3.88	131900	-29.04	20230712	90100	3.88	20231006	131900	-29.04	20230712	90100	3.88	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
69	20231019	130707	57	100.00	KOSPI		기계	N	N	N	N		N	92900	-1900	5	-2.00	95629400	1020	65.72	93600	95200	92800	123200	66400	94800	93754.31	0.99	0	-387	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1168	11.10	0.75	12	0.08	8367.00	123608.00	131900	20230712	-29.57	90100	20231006	3.11	131900	-29.57	20230712	90100	3.11	20231006	131900	-29.57	20230712	90100	3.11	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
70	20231019	120713	57	100.00	KOSPI		기계	N	N	N	N		N	92900	-1900	5	-2.00	77717000	828	53.35	93600	95200	92800	123200	66400	94800	93861.11	0.99	0	-257	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1168	11.10	0.75	12	0.07	8367.00	123608.00	131900	20230712	-29.57	90100	20231006	3.11	131900	-29.57	20230712	90100	3.11	20231006	131900	-29.57	20230712	90100	3.11	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
71	20231019	110710	57	100.00	KOSPI		기계	N	N	N	N		N	93600	-1200	5	-1.27	53006000	563	36.28	93600	95200	92800	123200	66400	94800	94149.20	0.99	0	-152	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1177	11.19	0.76	12	0.04	8367.00	123608.00	131900	20230712	-29.04	90100	20231006	3.88	131900	-29.04	20230712	90100	3.88	20231006	131900	-29.04	20230712	90100	3.88	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
72	20231019	100704	57	100.00	KOSPI		기계	N	N	N	N		N	95100	300	2	0.32	26528900	283	18.23	93600	95200	92800	123200	66400	94800	93741.70	0.99	0	-76	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1196	11.37	0.77	12	0.02	8367.00	123608.00	131900	20230712	-27.90	90100	20231006	5.55	131900	-27.90	20230712	90100	5.55	20231006	131900	-27.90	20230712	90100	5.55	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
73	20231019	090713	57	100.00	KOSPI		기계	N	N	N	N		N	93600	-1200	5	-1.27	3088800	33	2.13	93600	93600	93600	123200	66400	94800	93600.00	0.99	0	0	95866	95332	94866	94332	93866	95600	94600	6	28400	500	68250	100	1	1257651	1177	11.19	0.76	12	0.00	8367.00	123608.00	131900	20230712	-29.04	90100	20231006	3.88	131900	-29.04	20230712	90100	3.88	20231006	131900	-29.04	20230712	90100	3.88	20231006	2.76	N	120030	500	6 억		12410	N	N	0	N	00	N
74	20231018	160715	57	100.00	KOSPI		기계	N	N	N	N		N	94800	100	2	0.11	147251400	1550	128.31	94400	95400	94400	123100	66300	94700	95002.21	0.98	0	19	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1192	11.33	0.77	12	0.12	8367.00	123608.00	131900	20230712	-28.13	90100	20231006	5.22	131900	-28.13	20230712	90100	5.22	20231006	131900	-28.13	20230712	90100	5.22	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
75	20231018	150707	57	100.00	KOSPI		기계	N	N	N	N		N	95300	600	2	0.63	137198900	1444	119.54	94400	95400	94400	123100	66300	94700	95013.09	0.98	0	18	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1199	11.39	0.77	12	0.11	8367.00	123608.00	131900	20230712	-27.75	90100	20231006	5.77	131900	-27.75	20230712	90100	5.77	20231006	131900	-27.75	20230712	90100	5.77	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
76	20231018	140658	57	100.00	KOSPI		기계	N	N	N	N		N	95100	400	2	0.42	122364800	1288	106.62	94400	95400	94400	123100	66300	94700	95003.73	0.98	0	40	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1196	11.37	0.77	12	0.10	8367.00	123608.00	131900	20230712	-27.90	90100	20231006	5.55	131900	-27.90	20230712	90100	5.55	20231006	131900	-27.90	20230712	90100	5.55	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
77	20231018	130656	57	100.00	KOSPI		기계	N	N	N	N		N	95200	500	2	0.53	113702600	1197	99.09	94400	95400	94400	123100	66300	94700	94989.64	0.98	0	40	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1197	11.38	0.77	12	0.10	8367.00	123608.00	131900	20230712	-27.82	90100	20231006	5.66	131900	-27.82	20230712	90100	5.66	20231006	131900	-27.82	20230712	90100	5.66	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
78	20231018	120709	57	100.00	KOSPI		기계	N	N	N	N		N	95000	300	2	0.32	104746200	1103	91.31	94400	95400	94400	123100	66300	94700	94964.82	0.98	0	51	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1195	11.35	0.77	12	0.09	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
79	20231018	110702	57	100.00	KOSPI		기계	N	N	N	N		N	95400	700	2	0.74	102367600	1078	89.24	94400	95400	94400	123100	66300	94700	94960.67	0.98	0	51	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1200	11.40	0.77	12	0.09	8367.00	123608.00	131900	20230712	-27.67	90100	20231006	5.88	131900	-27.67	20230712	90100	5.88	20231006	131900	-27.67	20230712	90100	5.88	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
80	20231018	100708	57	100.00	KOSPI		기계	N	N	N	N		N	95000	300	2	0.32	92780100	977	80.88	94400	95300	94400	123100	66300	94700	94964.28	0.98	0	34	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1195	11.35	0.77	12	0.08	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
81	20231018	090659	57	100.00	KOSPI		기계	N	N	N	N		N	94500	-200	5	-0.21	5003500	53	4.39	94400	94500	94400	123100	66300	94700	94405.66	0.98	0	0	96833	95766	94833	93766	92833	95300	93300	6	28400	500	68180	100	1	1257651	1188	11.29	0.76	12	0.00	8367.00	123608.00	131900	20230712	-28.35	90100	20231006	4.88	131900	-28.35	20230712	90100	4.88	20231006	131900	-28.35	20230712	90100	4.88	20231006	2.79	N	120030	500	6 억		12382	N	N	0	N	00	N
82	20231017	160703	57	100.00	KOSPI		기계	N	N	N	N		N	94700	-300	5	-0.32	114154100	1203	61.31	95000	95900	93900	123500	66500	95000	94892.47	1.00	0	-155	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1191	11.32	0.77	12	0.10	8367.00	123608.00	131900	20230712	-28.20	90100	20231006	5.11	131900	-28.20	20230712	90100	5.11	20231006	131900	-28.20	20230712	90100	5.11	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
83	20231017	150707	57	100.00	KOSPI		기계	N	N	N	N		N	94500	-500	5	-0.53	101182600	1066	54.33	95000	95900	93900	123500	66500	95000	94918.01	1.00	0	-82	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1188	11.29	0.76	12	0.08	8367.00	123608.00	131900	20230712	-28.35	90100	20231006	4.88	131900	-28.35	20230712	90100	4.88	20231006	131900	-28.35	20230712	90100	4.88	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
84	20231017	140708	57	100.00	KOSPI		기계	N	N	N	N		N	95000	0	3	0.00	67343900	707	36.03	95000	95900	95000	123500	66500	95000	95253.04	1.00	0	-126	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1195	11.35	0.77	12	0.06	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
85	20231017	130702	57	100.00	KOSPI		기계	N	N	N	N		N	95100	100	2	0.11	49178200	516	26.30	95000	95900	95000	123500	66500	95000	95306.59	1.00	0	-70	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1196	11.37	0.77	12	0.04	8367.00	123608.00	131900	20230712	-27.90	90100	20231006	5.55	131900	-27.90	20230712	90100	5.55	20231006	131900	-27.90	20230712	90100	5.55	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
86	20231017	120706	57	100.00	KOSPI		기계	N	N	N	N		N	95300	300	2	0.32	43089000	452	23.04	95000	95900	95000	123500	66500	95000	95329.65	1.00	0	-60	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1199	11.39	0.77	12	0.04	8367.00	123608.00	131900	20230712	-27.75	90100	20231006	5.77	131900	-27.75	20230712	90100	5.77	20231006	131900	-27.75	20230712	90100	5.77	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
87	20231017	110658	57	100.00	KOSPI		기계	N	N	N	N		N	95100	100	2	0.11	32713600	343	17.48	95000	95900	95000	123500	66500	95000	95374.93	1.00	0	1	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1196	11.37	0.77	12	0.03	8367.00	123608.00	131900	20230712	-27.90	90100	20231006	5.55	131900	-27.90	20230712	90100	5.55	20231006	131900	-27.90	20230712	90100	5.55	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
88	20231017	100653	57	100.00	KOSPI		기계	N	N	N	N		N	95600	600	2	0.63	22710300	238	12.13	95000	95900	95000	123500	66500	95000	95421.43	1.00	0	44	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1202	11.43	0.77	12	0.02	8367.00	123608.00	131900	20230712	-27.52	90100	20231006	6.10	131900	-27.52	20230712	90100	6.10	20231006	131900	-27.52	20230712	90100	6.10	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
89	20231017	090659	57	100.00	KOSPI		기계	N	N	N	N		N	95900	900	2	0.95	16775300	176	8.97	95000	95900	95000	123500	66500	95000	95314.20	1.00	0	44	96933	95966	94533	93566	92133	96450	94050	6	28500	500	68400	100	1	1257651	1206	11.46	0.78	12	0.01	8367.00	123608.00	131900	20230712	-27.29	90100	20231006	6.44	131900	-27.29	20230712	90100	6.44	20231006	131900	-27.29	20230712	90100	6.44	20231006	2.79	N	120030	500	6 억		12553	N	N	0	N	00	N
90	20231016	160700	57	100.00	KOSPI		기계	N	N	N	N		N	95000	-400	5	-0.42	185713300	1961	151.31	94600	95500	93100	124000	66800	95400	94703.37	1.00	0	27	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1195	11.35	0.77	12	0.16	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
91	20231016	150700	57	100.00	KOSPI		기계	N	N	N	N		N	94900	-500	5	-0.52	181061500	1912	147.53	94600	95500	93100	124000	66800	95400	94697.44	1.00	0	27	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1194	11.34	0.77	12	0.15	8367.00	123608.00	131900	20230712	-28.05	90100	20231006	5.33	131900	-28.05	20230712	90100	5.33	20231006	131900	-28.05	20230712	90100	5.33	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
92	20231016	140701	57	100.00	KOSPI		기계	N	N	N	N		N	95300	-100	5	-0.10	159294500	1683	129.86	94600	95500	93100	124000	66800	95400	94649.14	1.00	0	42	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1199	11.39	0.77	12	0.13	8367.00	123608.00	131900	20230712	-27.75	90100	20231006	5.77	131900	-27.75	20230712	90100	5.77	20231006	131900	-27.75	20230712	90100	5.77	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
93	20231016	130656	57	100.00	KOSPI		기계	N	N	N	N		N	94300	-1100	5	-1.15	127563700	1348	104.01	94600	95500	93100	124000	66800	95400	94631.82	1.00	0	3	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1186	11.27	0.76	12	0.11	8367.00	123608.00	131900	20230712	-28.51	90100	20231006	4.66	131900	-28.51	20230712	90100	4.66	20231006	131900	-28.51	20230712	90100	4.66	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
94	20231016	120656	57	100.00	KOSPI		기계	N	N	N	N		N	94700	-700	5	-0.73	95303800	1007	77.70	94600	95500	93100	124000	66800	95400	94641.31	1.00	0	19	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1191	11.32	0.77	12	0.08	8367.00	123608.00	131900	20230712	-28.20	90100	20231006	5.11	131900	-28.20	20230712	90100	5.11	20231006	131900	-28.20	20230712	90100	5.11	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
95	20231016	110652	57	100.00	KOSPI		기계	N	N	N	N		N	94400	-1000	5	-1.05	74409800	786	60.65	94600	95500	93100	124000	66800	95400	94668.96	1.00	0	-35	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1187	11.28	0.76	12	0.06	8367.00	123608.00	131900	20230712	-28.43	90100	20231006	4.77	131900	-28.43	20230712	90100	4.77	20231006	131900	-28.43	20230712	90100	4.77	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
96	20231016	100649	57	100.00	KOSPI		기계	N	N	N	N		N	94800	-600	5	-0.63	31595400	334	25.77	94600	95500	93100	124000	66800	95400	94597.01	1.00	0	-7	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1192	11.33	0.77	12	0.03	8367.00	123608.00	131900	20230712	-28.13	90100	20231006	5.22	131900	-28.13	20230712	90100	5.22	20231006	131900	-28.13	20230712	90100	5.22	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
97	20231016	090652	57	100.00	KOSPI		기계	N	N	N	N		N	95000	-400	5	-0.42	3375000	36	2.78	94600	95500	93100	124000	66800	95400	93750.00	1.00	0	0	96200	95800	95100	94700	94000	95950	94850	6	28600	500	68680	100	1	1257651	1195	11.35	0.77	12	0.00	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.77	N	120030	500	6 억		12526	N	N	0	N	00	N
98	20231012	160711	57	100.00	KOSPI		기계	N	N	N	N		N	95100	1100	2	1.17	210470100	2227	278.72	94800	95600	93000	122200	65800	94000	94508.35	1.00	0	361	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1196	11.37	0.77	12	0.18	8367.00	123608.00	131900	20230712	-27.90	90100	20231006	5.55	131900	-27.90	20230712	90100	5.55	20231006	131900	-27.90	20230712	90100	5.55	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
99	20231012	150656	57	100.00	KOSPI		기계	N	N	N	N		N	95500	1500	2	1.60	201997000	2138	267.58	94800	95600	93000	122200	65800	94000	94479.42	1.00	0	344	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1201	11.41	0.77	12	0.17	8367.00	123608.00	131900	20230712	-27.60	90100	20231006	5.99	131900	-27.60	20230712	90100	5.99	20231006	131900	-27.60	20230712	90100	5.99	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
100	20231012	140655	57	100.00	KOSPI		기계	N	N	N	N		N	94800	800	2	0.85	144148600	1530	191.49	94800	95000	93000	122200	65800	94000	94214.77	1.00	0	220	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1192	11.33	0.77	12	0.12	8367.00	123608.00	131900	20230712	-28.13	90100	20231006	5.22	131900	-28.13	20230712	90100	5.22	20231006	131900	-28.13	20230712	90100	5.22	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
101	20231012	130656	57	100.00	KOSPI		기계	N	N	N	N		N	94700	700	2	0.74	135241800	1436	179.72	94800	95000	93000	122200	65800	94000	94179.53	1.00	0	191	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1191	11.32	0.77	12	0.11	8367.00	123608.00	131900	20230712	-28.20	90100	20231006	5.11	131900	-28.20	20230712	90100	5.11	20231006	131900	-28.20	20230712	90100	5.11	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
102	20231012	120704	57	100.00	KOSPI		기계	N	N	N	N		N	94500	500	2	0.53	121074300	1286	160.95	94800	95000	93000	122200	65800	94000	94147.98	1.00	0	82	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1188	11.29	0.76	12	0.10	8367.00	123608.00	131900	20230712	-28.35	90100	20231006	4.88	131900	-28.35	20230712	90100	4.88	20231006	131900	-28.35	20230712	90100	4.88	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
103	20231012	110704	57	100.00	KOSPI		기계	N	N	N	N		N	95000	1000	2	1.06	100821700	1072	134.17	94800	95000	93000	122200	65800	94000	94050.09	1.00	0	40	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1195	11.35	0.77	12	0.09	8367.00	123608.00	131900	20230712	-27.98	90100	20231006	5.44	131900	-27.98	20230712	90100	5.44	20231006	131900	-27.98	20230712	90100	5.44	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
104	20231012	100659	57	100.00	KOSPI		기계	N	N	N	N		N	94300	300	2	0.32	73813200	787	98.50	94800	94800	93000	122200	65800	94000	93790.60	1.00	0	-100	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1186	11.27	0.76	12	0.06	8367.00	123608.00	131900	20230712	-28.51	90100	20231006	4.66	131900	-28.51	20230712	90100	4.66	20231006	131900	-28.51	20230712	90100	4.66	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
105	20231012	090704	57	100.00	KOSPI		기계	N	N	N	N		N	94300	300	2	0.32	4738100	50	6.26	94800	94800	94100	122200	65800	94000	94762.00	1.00	0	-2	95466	94732	93266	92532	91066	95100	92900	6	28200	500	67680	100	1	1257651	1186	11.27	0.76	12	0.00	8367.00	123608.00	131900	20230712	-28.51	90100	20231006	4.66	131900	-28.51	20230712	90100	4.66	20231006	131900	-28.51	20230712	90100	4.66	20231006	2.65	N	120030	500	6 억		12576	N	N	0	N	00	N
106	20231011	160655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	94000	2500	2	2.73	74641500	798	20.80	91800	94000	91800	118900	64100	91500	93533.96	1.00	0	7	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1182	11.23	0.76	12	0.06	8367.00	123608.00	131900	20230712	-28.73	90100	20231006	4.33	131900	-28.73	20230712	90100	4.33	20231006	131900	-28.73	20230712	90100	4.33	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
107	20231011	150658	55	50.00	KOSPI		기계	N	N	N	Y	50	N	93900	2400	2	2.62	71823400	768	20.02	91800	93900	91800	118900	64100	91500	93520.05	1.00	0	8	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1181	11.22	0.76	12	0.06	8367.00	123608.00	131900	20230712	-28.81	90100	20231006	4.22	131900	-28.81	20230712	90100	4.22	20231006	131900	-28.81	20230712	90100	4.22	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
108	20231011	140702	55	50.00	KOSPI		기계	N	N	N	Y	50	N	93900	2400	2	2.62	58334200	624	16.27	91800	93900	91800	118900	64100	91500	93484.29	1.00	0	22	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1181	11.22	0.76	12	0.05	8367.00	123608.00	131900	20230712	-28.81	90100	20231006	4.22	131900	-28.81	20230712	90100	4.22	20231006	131900	-28.81	20230712	90100	4.22	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
109	20231011	130652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	93800	2300	2	2.51	42113100	451	11.76	91800	93900	91800	118900	64100	91500	93377.16	1.00	0	50	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1180	11.21	0.76	12	0.04	8367.00	123608.00	131900	20230712	-28.89	90100	20231006	4.11	131900	-28.89	20230712	90100	4.11	20231006	131900	-28.89	20230712	90100	4.11	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
110	20231011	120706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	93700	2200	2	2.40	35832600	384	10.01	91800	93900	91800	118900	64100	91500	93314.06	1.00	0	52	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1178	11.20	0.76	12	0.03	8367.00	123608.00	131900	20230712	-28.96	90100	20231006	4.00	131900	-28.96	20230712	90100	4.00	20231006	131900	-28.96	20230712	90100	4.00	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
111	20231011	110701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	93800	2300	2	2.51	28528400	306	7.98	91800	93900	91800	118900	64100	91500	93230.07	1.00	0	64	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1180	11.21	0.76	12	0.02	8367.00	123608.00	131900	20230712	-28.89	90100	20231006	4.11	131900	-28.89	20230712	90100	4.11	20231006	131900	-28.89	20230712	90100	4.11	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
112	20231011	100656	55	50.00	KOSPI		기계	N	N	N	Y	50	N	93000	1500	2	1.64	15599200	168	4.38	91800	93100	91800	118900	64100	91500	92852.38	1.00	0	67	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1170	11.12	0.75	12	0.01	8367.00	123608.00	131900	20230712	-29.49	90100	20231006	3.22	131900	-29.49	20230712	90100	3.22	20231006	131900	-29.49	20230712	90100	3.22	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
113	20231011	090701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92000	500	2	0.55	459800	5	0.13	91800	92000	91800	118900	64100	91500	91960.00	1.00	0	0	94433	92966	92033	90566	89633	93700	91300	6	27400	500	65880	100	1	1257651	1157	11.00	0.74	12	0.00	8367.00	123608.00	131900	20230712	-30.25	90100	20231006	2.11	131900	-30.25	20230712	90100	2.11	20231006	131900	-30.25	20230712	90100	2.11	20231006	2.66	N	120030	500	6 억		12570	N	N	0	N	00	N
114	20231010	160652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	91500	0	3	0.00	354225000	3835	253.64	91200	93500	91100	118900	64100	91500	92366.36	0.96	0	540	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1151	10.94	0.74	12	0.30	8367.00	123608.00	131900	20230712	-30.63	90100	20231006	1.55	131900	-30.63	20230712	90100	1.55	20231006	131900	-30.63	20230712	90100	1.55	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
115	20231010	150650	55	50.00	KOSPI		기계	N	N	N	Y	50	N	91900	400	2	0.44	323015000	3494	231.08	91200	93500	91100	118900	64100	91500	92448.48	0.96	0	540	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1156	10.98	0.74	12	0.28	8367.00	123608.00	131900	20230712	-30.33	90100	20231006	2.00	131900	-30.33	20230712	90100	2.00	20231006	131900	-30.33	20230712	90100	2.00	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
116	20231010	140655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92200	700	2	0.77	302276800	3269	216.20	91200	93500	91100	118900	64100	91500	92467.67	0.96	0	542	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1160	11.02	0.75	12	0.26	8367.00	123608.00	131900	20230712	-30.10	90100	20231006	2.33	131900	-30.10	20230712	90100	2.33	20231006	131900	-30.10	20230712	90100	2.33	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
117	20231010	130647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92600	1100	2	1.20	190375900	2058	136.11	91200	93500	91100	118900	64100	91500	92505.30	0.96	0	543	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1165	11.07	0.75	12	0.16	8367.00	123608.00	131900	20230712	-29.80	90100	20231006	2.77	131900	-29.80	20230712	90100	2.77	20231006	131900	-29.80	20230712	90100	2.77	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
118	20231010	120646	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92600	1100	2	1.20	126397400	1367	90.41	91200	93500	91100	118900	64100	91500	92463.35	0.96	0	575	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1165	11.07	0.75	12	0.11	8367.00	123608.00	131900	20230712	-29.80	90100	20231006	2.77	131900	-29.80	20230712	90100	2.77	20231006	131900	-29.80	20230712	90100	2.77	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
119	20231010	110637	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92900	1400	2	1.53	116455400	1260	83.33	91200	93500	91100	118900	64100	91500	92424.92	0.96	0	529	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1168	11.10	0.75	12	0.10	8367.00	123608.00	131900	20230712	-29.57	90100	20231006	3.11	131900	-29.57	20230712	90100	3.11	20231006	131900	-29.57	20230712	90100	3.11	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
120	20231010	100641	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92600	1100	2	1.20	68164900	739	48.88	91200	93500	91100	118900	64100	91500	92239.38	0.96	0	139	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1165	11.07	0.75	12	0.06	8367.00	123608.00	131900	20230712	-29.80	90100	20231006	2.77	131900	-29.80	20230712	90100	2.77	20231006	131900	-29.80	20230712	90100	2.77	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
121	20231010	090636	55	50.00	KOSPI		기계	N	N	N	Y	50	N	92000	500	2	0.55	22403000	245	16.20	91200	92000	91100	118900	64100	91500	91440.82	0.96	0	0	93366	92432	91266	90332	89166	92900	90800	6	27400	500	65880	100	1	1257651	1157	11.00	0.74	12	0.02	8367.00	123608.00	131900	20230712	-30.25	90100	20231006	2.11	131900	-30.25	20230712	90100	2.11	20231006	131900	-30.25	20230712	90100	2.11	20231006	2.77	N	120030	500	6 억		12030	N	N	0	N	00	N
122	20231006	160644	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91500	300	2	0.33	137955500	1512	39.34	90100	92200	90100	118500	63900	91200	91240.41	0.96	0	-80	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1151	10.94	0.74	12	0.12	8367.00	123608.00	131900	20230712	-30.63	90100	20231006	1.55	131900	-30.63	20230712	90100	1.55	20231006	131900	-30.63	20230712	90100	1.55	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
123	20231006	150635	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91400	200	2	0.22	117841600	1292	33.62	90100	92200	90100	118500	63900	91200	91208.67	0.96	0	-54	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1149	10.92	0.74	12	0.10	8367.00	123608.00	131900	20230712	-30.71	90100	20231006	1.44	131900	-30.71	20230712	90100	1.44	20231006	131900	-30.71	20230712	90100	1.44	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
124	20231006	140636	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91000	-200	5	-0.22	97473900	1069	27.82	90100	92200	90100	118500	63900	91200	91182.32	0.96	0	-29	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1144	10.88	0.74	12	0.08	8367.00	123608.00	131900	20230712	-31.01	90100	20231006	1.00	131900	-31.01	20230712	90100	1.00	20231006	131900	-31.01	20230712	90100	1.00	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
125	20231006	130628	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91600	400	2	0.44	73339200	805	20.95	90100	92200	90100	118500	63900	91200	91104.60	0.96	0	-29	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1152	10.95	0.74	12	0.06	8367.00	123608.00	131900	20230712	-30.55	90100	20231006	1.66	131900	-30.55	20230712	90100	1.66	20231006	131900	-30.55	20230712	90100	1.66	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
126	20231006	120627	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91700	500	2	0.55	69593500	764	19.88	90100	92200	90100	118500	63900	91200	91090.97	0.96	0	-29	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1153	10.96	0.74	12	0.06	8367.00	123608.00	131900	20230712	-30.48	90100	20231006	1.78	131900	-30.48	20230712	90100	1.78	20231006	131900	-30.48	20230712	90100	1.78	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
127	20231006	110622	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91900	700	2	0.77	62737300	689	17.93	90100	92200	90100	118500	63900	91200	91055.59	0.96	0	-19	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1156	10.98	0.74	12	0.05	8367.00	123608.00	131900	20230712	-30.33	90100	20231006	2.00	131900	-30.33	20230712	90100	2.00	20231006	131900	-30.33	20230712	90100	2.00	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
128	20231006	100626	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	91600	400	2	0.44	57066700	627	16.32	90100	92200	90100	118500	63900	91200	91015.47	0.96	0	-19	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1152	10.95	0.74	12	0.05	8367.00	123608.00	131900	20230712	-30.55	90100	20231006	1.66	131900	-30.55	20230712	90100	1.66	20231006	131900	-30.55	20230712	90100	1.66	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N
129	20231006	090622	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	90400	-800	5	-0.88	19295300	214	5.57	90100	91200	90100	118500	63900	91200	90164.95	0.96	0	11	93200	92200	91500	90500	89800	91850	90150	6	27300	500	65660	100	1	1257651	1137	10.80	0.73	12	0.02	8367.00	123608.00	131900	20230712	-31.46	90100	20231006	0.33	131900	-31.46	20230712	90100	0.33	20231006	131900	-31.46	20230712	90100	0.33	20231006	2.80	N	120030	500	6 억		12089	N	N	0	N	00	N