KissMeData/010820/price/prices-20230901.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	20230927	160248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3235	70	2	2.21	733771505	230045	35.80	3165	3245	3135	4110	2220	3165	3189.67	1.39	0	14787	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1578	87.43	2.74	12	0.47	37.00	1182.00	5410	20230518	-40.20	2605	20221013	24.18	5410	-40.20	20230518	3010	7.48	20230313	5410	-40.20	20230518	2605	24.18	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
3	20230927	150251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3215	50	2	1.58	608757645	191377	29.78	3165	3220	3135	4110	2220	3165	3181.03	1.39	0	19375	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1568	86.89	2.72	12	0.39	37.00	1182.00	5410	20230518	-40.57	2605	20221013	23.42	5410	-40.57	20230518	3010	6.81	20230313	5410	-40.57	20230518	2605	23.42	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
4	20230927	140251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3195	30	2	0.95	520745440	163908	25.51	3165	3205	3135	4110	2220	3165	3177.15	1.39	0	11715	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1558	86.35	2.70	12	0.34	37.00	1182.00	5410	20230518	-40.94	2605	20221013	22.65	5410	-40.94	20230518	3010	6.15	20230313	5410	-40.94	20230518	2605	22.65	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
5	20230927	130248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3180	15	2	0.47	425300555	134030	20.86	3165	3200	3135	4110	2220	3165	3173.25	1.39	0	12765	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1551	85.95	2.69	12	0.27	37.00	1182.00	5410	20230518	-41.22	2605	20221013	22.07	5410	-41.22	20230518	3010	5.65	20230313	5410	-41.22	20230518	2605	22.07	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
6	20230927	120248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3165	0	3	0.00	376812715	118738	18.48	3165	3200	3135	4110	2220	3165	3173.57	1.39	0	12748	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1544	85.54	2.68	12	0.24	37.00	1182.00	5410	20230518	-41.50	2605	20221013	21.50	5410	-41.50	20230518	3010	5.15	20230313	5410	-41.50	20230518	2605	21.50	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
7	20230927	110249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3175	10	2	0.32	332544300	104779	16.30	3165	3200	3135	4110	2220	3165	3173.87	1.39	0	16603	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1549	85.81	2.69	12	0.21	37.00	1182.00	5410	20230518	-41.31	2605	20221013	21.88	5410	-41.31	20230518	3010	5.48	20230313	5410	-41.31	20230518	2605	21.88	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
8	20230927	100248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3160	-5	5	-0.16	282849300	89096	13.86	3165	3200	3135	4110	2220	3165	3174.79	1.39	0	13881	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1541	85.41	2.67	12	0.18	37.00	1182.00	5410	20230518	-41.59	2605	20221013	21.31	5410	-41.59	20230518	3010	4.98	20230313	5410	-41.59	20230518	2605	21.31	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
9	20230927	090252	00	50.00	KOSPI		기계	N	N	N	N	50	N	3160	-5	5	-0.16	53400635	16907	2.63	3165	3165	3135	4110	2220	3165	3158.00	1.39	0	-1547	3321	3242	3171	3092	3021	3207	3057	244	945	500	2270	5	1	48771938	1541	85.41	2.67	12	0.03	37.00	1182.00	5410	20230518	-41.59	2605	20221013	21.31	5410	-41.59	20230518	3010	4.98	20230313	5410	-41.59	20230518	2605	21.31	20221013	4.33	N	010820	500	243 억		680270	N	N	0	N	00	N
10	20230926	160248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3165	-45	5	-1.40	1987299925	628481	197.05	3180	3250	3100	4170	2250	3210	3162.05	1.19	0	93289	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1544	85.54	2.68	12	1.29	37.00	1182.00	5410	20230518	-41.50	2605	20221013	21.50	5410	-41.50	20230518	3010	5.15	20230313	5410	-41.50	20230518	2605	21.50	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
11	20230926	150250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3150	-60	5	-1.87	1759395005	556139	174.37	3180	3250	3100	4170	2250	3210	3163.59	1.19	0	64149	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1536	85.14	2.66	12	1.14	37.00	1182.00	5410	20230518	-41.77	2605	20221013	20.92	5410	-41.77	20230518	3010	4.65	20230313	5410	-41.77	20230518	2605	20.92	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
12	20230926	140245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3145	-65	5	-2.02	1306315600	411853	129.13	3180	3250	3100	4170	2250	3210	3171.80	1.19	0	8219	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1534	85.00	2.66	12	0.84	37.00	1182.00	5410	20230518	-41.87	2605	20221013	20.73	5410	-41.87	20230518	3010	4.49	20230313	5410	-41.87	20230518	2605	20.73	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
13	20230926	130246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3195	-15	5	-0.47	787055535	246067	77.15	3180	3250	3175	4170	2250	3210	3198.54	1.19	0	-1003	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1558	86.35	2.70	12	0.50	37.00	1182.00	5410	20230518	-40.94	2605	20221013	22.65	5410	-40.94	20230518	3010	6.15	20230313	5410	-40.94	20230518	2605	22.65	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
14	20230926	120248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3200	-10	5	-0.31	684670310	213961	67.08	3180	3250	3175	4170	2250	3210	3199.98	1.19	0	17492	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1561	86.49	2.71	12	0.44	37.00	1182.00	5410	20230518	-40.85	2605	20221013	22.84	5410	-40.85	20230518	3010	6.31	20230313	5410	-40.85	20230518	2605	22.84	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
15	20230926	110248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3200	-10	5	-0.31	624974495	195270	61.22	3180	3250	3175	4170	2250	3210	3200.57	1.19	0	26223	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1561	86.49	2.71	12	0.40	37.00	1182.00	5410	20230518	-40.85	2605	20221013	22.84	5410	-40.85	20230518	3010	6.31	20230313	5410	-40.85	20230518	2605	22.84	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
16	20230926	100248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3190	-20	5	-0.62	314527145	98318	30.83	3180	3250	3175	4170	2250	3210	3199.08	1.19	0	3178	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1556	86.22	2.70	12	0.20	37.00	1182.00	5410	20230518	-41.04	2605	20221013	22.46	5410	-41.04	20230518	3010	5.98	20230313	5410	-41.04	20230518	2605	22.46	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
17	20230926	090247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3245	35	2	1.09	59239215	18518	5.81	3180	3245	3180	4170	2250	3210	3199.00	1.19	0	7594	3383	3296	3253	3166	3123	3275	3145	244	960	500	2310	5	1	48771938	1583	87.70	2.75	12	0.04	37.00	1182.00	5410	20230518	-40.02	2605	20221013	24.57	5410	-40.02	20230518	3010	7.81	20230313	5410	-40.02	20230518	2605	24.57	20221013	4.50	N	010820	500	243 억		582211	N	N	0	N	00	N
18	20230925	160247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3210	-80	5	-2.43	1003579050	307930	57.59	3290	3340	3210	4275	2305	3290	3259.05	1.27	0	-39169	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1566	86.76	2.72	12	0.63	37.00	1182.00	5410	20230518	-40.67	2605	20221013	23.22	5410	-40.67	20230518	3010	6.64	20230313	5410	-40.67	20230518	2605	23.22	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
19	20230925	150247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3215	-75	5	-2.28	881078805	269803	50.46	3290	3340	3210	4275	2305	3290	3265.48	1.27	0	-44593	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1568	86.89	2.72	12	0.55	37.00	1182.00	5410	20230518	-40.57	2605	20221013	23.42	5410	-40.57	20230518	3010	6.81	20230313	5410	-40.57	20230518	2605	23.42	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
20	20230925	140245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3240	-50	5	-1.52	653746695	199406	37.30	3290	3340	3230	4275	2305	3290	3278.37	1.27	0	-36626	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1580	87.57	2.74	12	0.41	37.00	1182.00	5410	20230518	-40.11	2605	20221013	24.38	5410	-40.11	20230518	3010	7.64	20230313	5410	-40.11	20230518	2605	24.38	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
21	20230925	130245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3265	-25	5	-0.76	580006590	176635	33.04	3290	3340	3230	4275	2305	3290	3283.58	1.27	0	-35737	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1592	88.24	2.76	12	0.36	37.00	1182.00	5410	20230518	-39.65	2605	20221013	25.34	5410	-39.65	20230518	3010	8.47	20230313	5410	-39.65	20230518	2605	25.34	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
22	20230925	120249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3270	-20	5	-0.61	527363675	160474	30.01	3290	3340	3230	4275	2305	3290	3286.25	1.27	0	-29227	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1595	88.38	2.77	12	0.33	37.00	1182.00	5410	20230518	-39.56	2605	20221013	25.53	5410	-39.56	20230518	3010	8.64	20230313	5410	-39.56	20230518	2605	25.53	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
23	20230925	110246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3250	-40	5	-1.22	479341055	145692	27.25	3290	3340	3230	4275	2305	3290	3290.10	1.27	0	-27631	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1585	87.84	2.75	12	0.30	37.00	1182.00	5410	20230518	-39.93	2605	20221013	24.76	5410	-39.93	20230518	3010	7.97	20230313	5410	-39.93	20230518	2605	24.76	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
24	20230925	100246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3280	-10	5	-0.30	339931685	102895	19.24	3290	3340	3275	4275	2305	3290	3303.90	1.27	0	-17481	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1600	88.65	2.77	12	0.21	37.00	1182.00	5410	20230518	-39.37	2605	20221013	25.91	5410	-39.37	20230518	3010	8.97	20230313	5410	-39.37	20230518	2605	25.91	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
25	20230925	090246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3325	35	2	1.06	45992090	13921	2.60	3290	3325	3290	4275	2305	3290	3305.71	1.27	0	2808	3406	3347	3271	3212	3136	3377	3242	244	985	500	2360	5	1	48771938	1622	89.86	2.81	12	0.03	37.00	1182.00	5410	20230518	-38.54	2605	20221013	27.64	5410	-38.54	20230518	3010	10.47	20230313	5410	-38.54	20230518	2605	27.64	20221013	4.66	N	010820	500	243 억		621462	N	N	0	N	00	N
26	20230922	160254	00	50.00	KOSPI		기계	N	N	N	N	50	N	3290	15	2	0.46	1728728145	530042	95.44	3245	3330	3195	4255	2295	3275	3261.40	1.10	0	80085	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1605	88.92	2.78	12	1.09	37.00	1182.00	5410	20230518	-39.19	2605	20221013	26.30	5410	-39.19	20230518	3010	9.30	20230313	5410	-39.19	20230518	2605	26.30	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
27	20230922	150252	00	50.00	KOSPI		기계	N	N	N	N	50	N	3280	5	2	0.15	1589621755	487667	87.81	3245	3330	3195	4255	2295	3275	3259.65	1.10	0	71532	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1600	88.65	2.77	12	1.00	37.00	1182.00	5410	20230518	-39.37	2605	20221013	25.91	5410	-39.37	20230518	3010	8.97	20230313	5410	-39.37	20230518	2605	25.91	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
28	20230922	140251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3300	25	2	0.76	1416369915	434846	78.30	3245	3330	3195	4255	2295	3275	3257.18	1.10	0	67070	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1609	89.19	2.79	12	0.89	37.00	1182.00	5410	20230518	-39.00	2605	20221013	26.68	5410	-39.00	20230518	3010	9.63	20230313	5410	-39.00	20230518	2605	26.68	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
29	20230922	130239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3300	25	2	0.76	1251393675	384997	69.32	3245	3305	3195	4255	2295	3275	3250.40	1.10	0	71226	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1609	89.19	2.79	12	0.79	37.00	1182.00	5410	20230518	-39.00	2605	20221013	26.68	5410	-39.00	20230518	3010	9.63	20230313	5410	-39.00	20230518	2605	26.68	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
30	20230922	120238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3300	25	2	0.76	1181688355	363865	65.52	3245	3300	3195	4255	2295	3275	3247.60	1.10	0	69926	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1609	89.19	2.79	12	0.75	37.00	1182.00	5410	20230518	-39.00	2605	20221013	26.68	5410	-39.00	20230518	3010	9.63	20230313	5410	-39.00	20230518	2605	26.68	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
31	20230922	110240	00	50.00	KOSPI		기계	N	N	N	N	50	N	3275	0	3	0.00	1057884090	326240	58.74	3245	3290	3195	4255	2295	3275	3242.66	1.10	0	57986	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1597	88.51	2.77	12	0.67	37.00	1182.00	5410	20230518	-39.46	2605	20221013	25.72	5410	-39.46	20230518	3010	8.80	20230313	5410	-39.46	20230518	2605	25.72	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
32	20230922	100238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3240	-35	5	-1.07	793936415	244946	44.11	3245	3275	3195	4255	2295	3275	3241.27	1.10	0	40031	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1580	87.57	2.74	12	0.50	37.00	1182.00	5410	20230518	-40.11	2605	20221013	24.38	5410	-40.11	20230518	3010	7.64	20230313	5410	-40.11	20230518	2605	24.38	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
33	20230922	090235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3245	-30	5	-0.92	132133610	40759	7.34	3245	3275	3225	4255	2295	3275	3241.83	1.10	0	13897	3451	3362	3316	3227	3181	3340	3205	244	980	500	2350	5	1	48771938	1583	87.70	2.75	12	0.08	37.00	1182.00	5410	20230518	-40.02	2605	20221013	24.57	5410	-40.02	20230518	3010	7.81	20230313	5410	-40.02	20230518	2605	24.57	20221013	4.79	N	010820	500	243 억		536904	N	N	0	N	00	N
34	20230921	160239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3275	-115	5	-3.39	1810112000	544544	143.20	3355	3405	3270	4405	2375	3390	3325.22	0.93	0	81443	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1597	88.51	2.77	12	1.12	37.00	1182.00	5410	20230518	-39.46	2605	20221013	25.72	5410	-39.46	20230518	3010	8.80	20230313	5410	-39.46	20230518	2605	25.72	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
35	20230921	150236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3285	-105	5	-3.10	1624494830	487903	128.31	3355	3405	3270	4405	2375	3390	3329.54	0.93	0	72966	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1602	88.78	2.78	12	1.00	37.00	1182.00	5410	20230518	-39.28	2605	20221013	26.10	5410	-39.28	20230518	3010	9.14	20230313	5410	-39.28	20230518	2605	26.10	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
36	20230921	140238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3305	-85	5	-2.51	1449670445	434843	114.35	3355	3405	3270	4405	2375	3390	3333.78	0.93	0	69121	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1612	89.32	2.80	12	0.89	37.00	1182.00	5410	20230518	-38.91	2605	20221013	26.87	5410	-38.91	20230518	3010	9.80	20230313	5410	-38.91	20230518	2605	26.87	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
37	20230921	130231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3320	-70	5	-2.06	1137202230	340104	89.44	3355	3405	3310	4405	2375	3390	3343.69	0.93	0	52956	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1619	89.73	2.81	12	0.70	37.00	1182.00	5410	20230518	-38.63	2605	20221013	27.45	5410	-38.63	20230518	3010	10.30	20230313	5410	-38.63	20230518	2605	27.45	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
38	20230921	120232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3325	-65	5	-1.92	847779205	252987	66.53	3355	3405	3320	4405	2375	3390	3351.08	0.93	0	32159	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1622	89.86	2.81	12	0.52	37.00	1182.00	5410	20230518	-38.54	2605	20221013	27.64	5410	-38.54	20230518	3010	10.47	20230313	5410	-38.54	20230518	2605	27.64	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
39	20230921	110239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3340	-50	5	-1.47	505250690	150171	39.49	3355	3405	3330	4405	2375	3390	3364.50	0.93	0	8755	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1629	90.27	2.83	12	0.31	37.00	1182.00	5410	20230518	-38.26	2605	20221013	28.21	5410	-38.26	20230518	3010	10.96	20230313	5410	-38.26	20230518	2605	28.21	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
40	20230921	100235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3390	0	3	0.00	247554120	73210	19.25	3355	3405	3355	4405	2375	3390	3381.42	0.93	0	-4997	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1653	91.62	2.87	12	0.15	37.00	1182.00	5410	20230518	-37.34	2605	20221013	30.13	5410	-37.34	20230518	3010	12.62	20230313	5410	-37.34	20230518	2605	30.13	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
41	20230921	090239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3370	-20	5	-0.59	52512670	15637	4.11	3355	3380	3355	4405	2375	3390	3358.23	0.93	0	4396	3473	3431	3408	3366	3343	3420	3355	244	1015	500	2440	5	1	48771938	1644	91.08	2.85	12	0.03	37.00	1182.00	5410	20230518	-37.71	2605	20221013	29.37	5410	-37.71	20230518	3010	11.96	20230313	5410	-37.71	20230518	2605	29.37	20221013	5.12	N	010820	500	243 억		455143	N	N	32	N	00	N
42	20230920	160238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3390	-40	5	-1.17	1273453385	373733	51.42	3440	3450	3385	4455	2405	3430	3407.42	0.97	0	-17033	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1653	91.62	2.87	12	0.77	37.00	1182.00	5410	20230518	-37.34	2605	20221013	30.13	5410	-37.34	20230518	3010	12.62	20230313	5410	-37.34	20230518	2605	30.13	20221013	5.08	N	010820	500	243 억		472183	N	N	32	N	00	N
43	20230920	150233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3400	-30	5	-0.87	1080217865	316791	43.59	3440	3450	3385	4455	2405	3430	3409.87	0.97	0	-23708	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1658	91.89	2.88	12	0.65	37.00	1182.00	5410	20230518	-37.15	2605	20221013	30.52	5410	-37.15	20230518	3010	12.96	20230313	5410	-37.15	20230518	2605	30.52	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
44	20230920	140236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3420	-10	5	-0.29	828414015	242809	33.41	3440	3450	3385	4455	2405	3430	3411.79	0.97	0	-19107	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1668	92.43	2.89	12	0.50	37.00	1182.00	5410	20230518	-36.78	2605	20221013	31.29	5410	-36.78	20230518	3010	13.62	20230313	5410	-36.78	20230518	2605	31.29	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
45	20230920	130234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3430	0	3	0.00	776908220	227716	31.33	3440	3450	3385	4455	2405	3430	3411.74	0.97	0	-17989	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1673	92.70	2.90	12	0.47	37.00	1182.00	5410	20230518	-36.60	2605	20221013	31.67	5410	-36.60	20230518	3010	13.95	20230313	5410	-36.60	20230518	2605	31.67	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
46	20230920	120231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3405	-25	5	-0.73	683566965	200350	27.57	3440	3450	3385	4455	2405	3430	3411.86	0.97	0	-15430	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1661	92.03	2.88	12	0.41	37.00	1182.00	5410	20230518	-37.06	2605	20221013	30.71	5410	-37.06	20230518	3010	13.12	20230313	5410	-37.06	20230518	2605	30.71	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
47	20230920	110235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3395	-35	5	-1.02	559992240	163964	22.56	3440	3450	3385	4455	2405	3430	3415.33	0.97	0	-22348	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1656	91.76	2.87	12	0.34	37.00	1182.00	5410	20230518	-37.25	2605	20221013	30.33	5410	-37.25	20230518	3010	12.79	20230313	5410	-37.25	20230518	2605	30.33	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
48	20230920	100231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3390	-40	5	-1.17	396731195	115888	15.95	3440	3450	3385	4455	2405	3430	3423.40	0.97	0	-24280	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1653	91.62	2.87	12	0.24	37.00	1182.00	5410	20230518	-37.34	2605	20221013	30.13	5410	-37.34	20230518	3010	12.62	20230313	5410	-37.34	20230518	2605	30.13	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
49	20230920	090232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3435	5	2	0.15	92426315	26877	3.70	3440	3440	3435	4455	2405	3430	3438.88	0.97	0	-4167	3620	3525	3475	3380	3330	3500	3355	244	1025	500	2460	5	1	48771938	1675	92.84	2.91	12	0.06	37.00	1182.00	5410	20230518	-36.51	2605	20221013	31.86	5410	-36.51	20230518	3010	14.12	20230313	5410	-36.51	20230518	2605	31.86	20221013	5.08	N	010820	500	243 억		472183	N	N	51	N	00	N
50	20230919	160232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3430	-135	5	-3.79	2494450770	717814	88.75	3560	3570	3425	4630	2500	3565	3475.45	0.95	0	10547	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1673	92.70	2.90	12	1.47	37.00	1182.00	5410	20230518	-36.60	2605	20221013	31.67	5410	-36.60	20230518	3010	13.95	20230313	5410	-36.60	20230518	2605	31.67	20221013	5.21	N	010820	500	243 억		463295	N	N	51	N	00	N
51	20230919	150232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3445	-120	5	-3.37	2165185000	621877	76.88	3560	3570	3430	4630	2500	3565	3481.33	0.95	0	-3014	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1680	93.11	2.91	12	1.28	37.00	1182.00	5410	20230518	-36.32	2605	20221013	32.25	5410	-36.32	20230518	3010	14.45	20230313	5410	-36.32	20230518	2605	32.25	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
52	20230919	140229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3460	-105	5	-2.95	1617223120	462770	57.21	3560	3570	3440	4630	2500	3565	3494.24	0.95	0	-4849	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1688	93.51	2.93	12	0.95	37.00	1182.00	5410	20230518	-36.04	2605	20221013	32.82	5410	-36.04	20230518	3010	14.95	20230313	5410	-36.04	20230518	2605	32.82	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
53	20230919	130229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3480	-85	5	-2.38	1177629630	335538	41.48	3560	3570	3470	4630	2500	3565	3509.22	0.95	0	-22623	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1697	94.05	2.94	12	0.69	37.00	1182.00	5410	20230518	-35.67	2605	20221013	33.59	5410	-35.67	20230518	3010	15.61	20230313	5410	-35.67	20230518	2605	33.59	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
54	20230919	120235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3475	-90	5	-2.52	1116561680	317998	39.31	3560	3570	3470	4630	2500	3565	3510.76	0.95	0	-20511	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1695	93.92	2.94	12	0.65	37.00	1182.00	5410	20230518	-35.77	2605	20221013	33.40	5410	-35.77	20230518	3010	15.45	20230313	5410	-35.77	20230518	2605	33.40	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
55	20230919	110235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3510	-55	5	-1.54	811455615	230432	28.49	3560	3570	3500	4630	2500	3565	3520.93	0.95	0	-18467	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1712	94.86	2.97	12	0.47	37.00	1182.00	5410	20230518	-35.12	2605	20221013	34.74	5410	-35.12	20230518	3010	16.61	20230313	5410	-35.12	20230518	2605	34.74	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
56	20230919	100233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3540	-25	5	-0.70	493864235	139992	17.31	3560	3570	3500	4630	2500	3565	3527.07	0.95	0	-17440	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1727	95.68	2.99	12	0.29	37.00	1182.00	5410	20230518	-34.57	2605	20221013	35.89	5410	-34.57	20230518	3010	17.61	20230313	5410	-34.57	20230518	2605	35.89	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
57	20230919	090234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3555	-10	5	-0.28	57631080	16216	2.00	3560	3560	3540	4630	2500	3565	3551.75	0.95	0	-1282	3738	3651	3608	3521	3478	3630	3500	244	1065	500	2560	5	1	48771938	1734	96.08	3.01	12	0.03	37.00	1182.00	5410	20230518	-34.29	2605	20221013	36.47	5410	-34.29	20230518	3010	18.11	20230313	5410	-34.29	20230518	2605	36.47	20221013	5.21	N	010820	500	243 억		463295	N	N	53	N	00	N
58	20230918	160235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3565	-90	5	-2.46	2893461510	800958	145.44	3640	3695	3565	4750	2560	3655	3612.54	1.29	0	-168755	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1739	96.35	3.02	12	1.64	37.00	1182.00	5410	20230518	-34.10	2605	20221013	36.85	5410	-34.10	20230518	3010	18.44	20230313	5410	-34.10	20230518	2605	36.85	20221013	5.21	N	010820	500	243 억		629356	N	N	53	N	00	N
59	20230918	150230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3590	-65	5	-1.78	2743464990	758920	137.80	3640	3695	3565	4750	2560	3655	3614.89	1.29	0	-163853	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1751	97.03	3.04	12	1.56	37.00	1182.00	5410	20230518	-33.64	2605	20221013	37.81	5410	-33.64	20230518	3010	19.27	20230313	5410	-33.64	20230518	2605	37.81	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
60	20230918	140237	00	50.00	KOSPI		기계	N	N	N	N	50	N	3585	-70	5	-1.92	2519081275	696153	126.41	3640	3695	3565	4750	2560	3655	3618.50	1.29	0	-155576	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1748	96.89	3.03	12	1.43	37.00	1182.00	5410	20230518	-33.73	2605	20221013	37.62	5410	-33.73	20230518	3010	19.10	20230313	5410	-33.73	20230518	2605	37.62	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
61	20230918	130235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	-55	5	-1.50	2384491865	658585	119.59	3640	3695	3565	4750	2560	3655	3620.56	1.29	0	-148891	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1756	97.30	3.05	12	1.35	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
62	20230918	120233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	-60	5	-1.64	2194469480	605615	109.97	3640	3695	3565	4750	2560	3655	3623.47	1.29	0	-141590	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1753	97.16	3.04	12	1.24	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
63	20230918	110234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3570	-85	5	-2.33	720904050	199750	36.27	3640	3660	3565	4750	2560	3655	3608.71	1.29	0	-46439	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1741	96.49	3.02	12	0.41	37.00	1182.00	5410	20230518	-34.01	2605	20221013	37.04	5410	-34.01	20230518	3010	18.60	20230313	5410	-34.01	20230518	2605	37.04	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
64	20230918	100231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3625	-30	5	-0.82	298763715	82294	14.94	3640	3660	3600	4750	2560	3655	3630.02	1.29	0	-6560	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1768	97.97	3.07	12	0.17	37.00	1182.00	5410	20230518	-32.99	2605	20221013	39.16	5410	-32.99	20230518	3010	20.43	20230313	5410	-32.99	20230518	2605	39.16	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
65	20230918	090229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	-55	5	-1.50	82851525	22868	4.15	3640	3640	3600	4750	2560	3655	3620.96	1.29	0	-7768	3711	3682	3661	3632	3611	3697	3647	244	1095	500	2630	5	1	48771938	1756	97.30	3.05	12	0.05	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	5.21	N	010820	500	243 억		629356	N	N	63	N	00	N
66	20230915	160232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	20	2	0.55	1982214635	540873	120.66	3640	3690	3640	4725	2545	3635	3665.16	1.09	0	98199	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1783	98.78	3.09	12	1.11	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	5.26	N	010820	500	243 억		533837	N	N	63	N	00	N
67	20230915	150234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	20	2	0.55	1806589330	492823	109.94	3640	3690	3640	4725	2545	3635	3665.80	1.09	0	100524	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1783	98.78	3.09	12	1.01	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
68	20230915	140232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	20	2	0.55	1596837750	435487	97.15	3640	3690	3640	4725	2545	3635	3666.79	1.09	0	105125	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1783	98.78	3.09	12	0.89	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
69	20230915	130228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	30	2	0.83	1464560055	399332	89.08	3640	3690	3640	4725	2545	3635	3667.52	1.09	0	109730	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1787	99.05	3.10	12	0.82	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
70	20230915	120231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	30	2	0.83	1297198965	353645	78.89	3640	3690	3640	4725	2545	3635	3668.08	1.09	0	113399	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1787	99.05	3.10	12	0.73	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
71	20230915	110233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	30	2	0.83	1194431135	325596	72.63	3640	3690	3640	4725	2545	3635	3668.45	1.09	0	114311	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1787	99.05	3.10	12	0.67	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
72	20230915	100234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3670	35	2	0.96	911471060	248347	55.40	3640	3690	3640	4725	2545	3635	3670.15	1.09	0	110841	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1790	99.19	3.10	12	0.51	37.00	1182.00	5410	20230518	-32.16	2605	20221013	40.88	5410	-32.16	20230518	3010	21.93	20230313	5410	-32.16	20230518	2605	40.88	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
73	20230915	090232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	10	2	0.28	57002830	15624	3.49	3640	3655	3640	4725	2545	3635	3648.41	1.09	0	3909	3741	3687	3641	3587	3541	3665	3565	244	1090	500	2610	5	1	48771938	1778	98.51	3.08	12	0.03	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	5.26	N	010820	500	243 억		533837	N	N	123	N	00	N
74	20230914	160231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	0	3	0.00	1595873060	439604	65.89	3670	3695	3595	4725	2545	3635	3630.21	1.09	0	279	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1773	98.24	3.08	12	0.90	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	5.12	N	010820	500	243 억		531563	N	N	123	N	00	N
75	20230914	150228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-5	5	-0.14	1378518070	379789	56.92	3670	3695	3595	4725	2545	3635	3629.69	1.09	0	-5410	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1770	98.11	3.07	12	0.78	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
76	20230914	140227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-5	5	-0.14	1166124150	321199	48.14	3670	3695	3595	4725	2545	3635	3630.53	1.09	0	-15453	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1770	98.11	3.07	12	0.66	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
77	20230914	130226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-5	5	-0.14	1061206510	292340	43.81	3670	3695	3595	4725	2545	3635	3630.04	1.09	0	-14296	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1770	98.11	3.07	12	0.60	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
78	20230914	120231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	-30	5	-0.83	1000300045	275523	41.29	3670	3695	3595	4725	2545	3635	3630.55	1.09	0	-14296	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1758	97.43	3.05	12	0.56	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
79	20230914	110230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-5	5	-0.14	791650560	217633	32.62	3670	3695	3595	4725	2545	3635	3637.55	1.09	0	-17541	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1770	98.11	3.07	12	0.45	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
80	20230914	100227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	-15	5	-0.41	496474710	136132	20.40	3670	3695	3615	4725	2545	3635	3647.01	1.09	0	-4107	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1766	97.84	3.06	12	0.28	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
81	20230914	090229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	30	2	0.83	78843520	21514	3.22	3670	3680	3650	4725	2545	3635	3664.76	1.09	0	-3202	3785	3710	3670	3595	3555	3690	3575	244	1090	500	2610	5	1	48771938	1787	99.05	3.10	12	0.04	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	5.12	N	010820	500	243 억		531563	N	N	0	N	00	N
82	20230913	160232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	-70	5	-1.89	2396251995	651396	69.94	3735	3745	3630	4815	2595	3705	3678.86	1.09	0	545	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1773	98.24	3.08	12	1.34	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
83	20230913	150228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3660	-45	5	-1.21	2130371290	578396	62.10	3735	3745	3630	4815	2595	3705	3683.20	1.09	0	-8300	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1785	98.92	3.10	12	1.19	37.00	1182.00	5410	20230518	-32.35	2605	20221013	40.50	5410	-32.35	20230518	3010	21.59	20230313	5410	-32.35	20230518	2605	40.50	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
84	20230913	140231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3675	-30	5	-0.81	1876893990	508985	54.65	3735	3745	3630	4815	2595	3705	3687.49	1.09	0	-9169	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1792	99.32	3.11	12	1.04	37.00	1182.00	5410	20230518	-32.07	2605	20221013	41.07	5410	-32.07	20230518	3010	22.09	20230313	5410	-32.07	20230518	2605	41.07	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
85	20230913	130225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3680	-25	5	-0.67	1722373230	466872	50.13	3735	3745	3630	4815	2595	3705	3689.14	1.09	0	-13562	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1795	99.46	3.11	12	0.96	37.00	1182.00	5410	20230518	-31.98	2605	20221013	41.27	5410	-31.98	20230518	3010	22.26	20230313	5410	-31.98	20230518	2605	41.27	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
86	20230913	120230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3685	-20	5	-0.54	1546015540	418783	44.96	3735	3745	3630	4815	2595	3705	3691.65	1.09	0	-21022	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1797	99.59	3.12	12	0.86	37.00	1182.00	5410	20230518	-31.89	2605	20221013	41.46	5410	-31.89	20230518	3010	22.43	20230313	5410	-31.89	20230518	2605	41.46	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
87	20230913	110230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3660	-45	5	-1.21	849025270	229596	24.65	3735	3740	3660	4815	2595	3705	3697.88	1.09	0	-21413	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1785	98.92	3.10	12	0.47	37.00	1182.00	5410	20230518	-32.35	2605	20221013	40.50	5410	-32.35	20230518	3010	21.59	20230313	5410	-32.35	20230518	2605	40.50	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
88	20230913	100227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3705	0	3	0.00	631488900	170567	18.31	3735	3740	3665	4815	2595	3705	3702.28	1.09	0	-21006	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1807	100.14	3.13	12	0.35	37.00	1182.00	5410	20230518	-31.52	2605	20221013	42.23	5410	-31.52	20230518	3010	23.09	20230313	5410	-31.52	20230518	2605	42.23	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
89	20230913	090227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3730	25	2	0.67	101631430	27231	2.92	3735	3740	3725	4815	2595	3705	3733.24	1.09	0	-5733	3915	3810	3755	3650	3595	3782	3622	244	1110	500	2660	5	1	48771938	1819	100.81	3.16	12	0.06	37.00	1182.00	5410	20230518	-31.05	2605	20221013	43.19	5410	-31.05	20230518	3010	23.92	20230313	5410	-31.05	20230518	2605	43.19	20221013	4.96	N	010820	500	243 억		530326	N	N	0	N	00	N
90	20230912	160226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3705	-130	5	-3.39	3503540945	922083	63.22	3855	3860	3700	4985	2685	3835	3799.65	1.34	0	-120677	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1807	100.14	3.13	12	1.89	37.00	1182.00	5410	20230518	-31.52	2605	20221013	42.23	5410	-31.52	20230518	3010	23.09	20230313	5410	-31.52	20230518	2605	42.23	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
91	20230912	150228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3730	-105	5	-2.74	3321644640	873091	59.86	3855	3860	3705	4985	2685	3835	3804.44	1.34	0	-115721	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1819	100.81	3.16	12	1.79	37.00	1182.00	5410	20230518	-31.05	2605	20221013	43.19	5410	-31.05	20230518	3010	23.92	20230313	5410	-31.05	20230518	2605	43.19	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
92	20230912	140226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3745	-90	5	-2.35	2912198365	763242	52.33	3855	3860	3740	4985	2685	3835	3815.54	1.34	0	-101984	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1827	101.22	3.17	12	1.56	37.00	1182.00	5410	20230518	-30.78	2605	20221013	43.76	5410	-30.78	20230518	3010	24.42	20230313	5410	-30.78	20230518	2605	43.76	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
93	20230912	130226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3795	-40	5	-1.04	2303458700	601567	41.25	3855	3860	3795	4985	2685	3835	3829.09	1.34	0	-83039	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1851	102.57	3.21	12	1.23	37.00	1182.00	5410	20230518	-29.85	2605	20221013	45.68	5410	-29.85	20230518	3010	26.08	20230313	5410	-29.85	20230518	2605	45.68	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
94	20230912	120221	00	50.00	KOSPI		기계	N	N	N	N	50	N	3825	-10	5	-0.26	1814000365	473053	32.43	3855	3860	3810	4985	2685	3835	3834.67	1.34	0	-58200	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1866	103.38	3.24	12	0.97	37.00	1182.00	5410	20230518	-29.30	2605	20221013	46.83	5410	-29.30	20230518	3010	27.08	20230313	5410	-29.30	20230518	2605	46.83	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
95	20230912	110225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3850	15	2	0.39	1546489700	403333	27.65	3855	3860	3810	4985	2685	3835	3834.27	1.34	0	-40400	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1878	104.05	3.26	12	0.83	37.00	1182.00	5410	20230518	-28.84	2605	20221013	47.79	5410	-28.84	20230518	3010	27.91	20230313	5410	-28.84	20230518	2605	47.79	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
96	20230912	100225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3830	-5	5	-0.13	953925575	249217	17.09	3855	3855	3810	4985	2685	3835	3827.67	1.34	0	-52575	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1868	103.51	3.24	12	0.51	37.00	1182.00	5410	20230518	-29.21	2605	20221013	47.02	5410	-29.21	20230518	3010	27.24	20230313	5410	-29.21	20230518	2605	47.02	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
97	20230912	090228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3835	0	3	0.00	177432305	46129	3.16	3855	3855	3830	4985	2685	3835	3846.64	1.34	0	-27244	3948	3891	3823	3766	3698	3920	3795	244	1150	500	2760	5	1	48771938	1870	103.65	3.24	12	0.09	37.00	1182.00	5410	20230518	-29.11	2605	20221013	47.22	5410	-29.11	20230518	3010	27.41	20230313	5410	-29.11	20230518	2605	47.22	20221013	4.94	N	010820	500	243 억		651528	N	N	26	N	00	N
98	20230911	160222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3835	95	2	2.54	5449273350	1426790	194.20	3755	3880	3755	4860	2620	3740	3819.44	1.23	0	55298	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1870	103.65	3.24	12	2.93	37.00	1182.00	5410	20230518	-29.11	2605	20221013	47.22	5410	-29.11	20230518	3010	27.41	20230313	5410	-29.11	20230518	2605	47.22	20221013	4.52	N	010820	500	243 억		598450	N	N	26	N	00	N
99	20230911	150227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3820	80	2	2.14	5107846535	1337488	182.04	3755	3880	3755	4860	2620	3740	3819.21	1.23	0	58204	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1863	103.24	3.23	12	2.74	37.00	1182.00	5410	20230518	-29.39	2605	20221013	46.64	5410	-29.39	20230518	3010	26.91	20230313	5410	-29.39	20230518	2605	46.64	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
100	20230911	140227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3825	85	2	2.27	4212492375	1103507	150.19	3755	3880	3755	4860	2620	3740	3817.63	1.23	0	78347	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1866	103.38	3.24	12	2.26	37.00	1182.00	5410	20230518	-29.30	2605	20221013	46.83	5410	-29.30	20230518	3010	27.08	20230313	5410	-29.30	20230518	2605	46.83	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
101	20230911	130227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3840	100	2	2.67	3931941790	1030282	140.23	3755	3880	3755	4860	2620	3740	3816.65	1.23	0	71173	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1873	103.78	3.25	12	2.11	37.00	1182.00	5410	20230518	-29.02	2605	20221013	47.41	5410	-29.02	20230518	3010	27.57	20230313	5410	-29.02	20230518	2605	47.41	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
102	20230911	120228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3805	65	2	1.74	3480676345	912246	124.16	3755	3880	3755	4860	2620	3740	3815.81	1.23	0	48476	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1856	102.84	3.22	12	1.87	37.00	1182.00	5410	20230518	-29.67	2605	20221013	46.07	5410	-29.67	20230518	3010	26.41	20230313	5410	-29.67	20230518	2605	46.07	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
103	20230911	110222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3840	100	2	2.67	3064930095	803439	109.35	3755	3880	3755	4860	2620	3740	3815.12	1.23	0	54871	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1873	103.78	3.25	12	1.65	37.00	1182.00	5410	20230518	-29.02	2605	20221013	47.41	5410	-29.02	20230518	3010	27.57	20230313	5410	-29.02	20230518	2605	47.41	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
104	20230911	100222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3825	85	2	2.27	1570834145	414070	56.36	3755	3835	3755	4860	2620	3740	3794.14	1.23	0	77192	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1866	103.38	3.24	12	0.85	37.00	1182.00	5410	20230518	-29.30	2605	20221013	46.83	5410	-29.30	20230518	3010	27.08	20230313	5410	-29.30	20230518	2605	46.83	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
105	20230911	090222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3780	40	2	1.07	225940400	59771	8.14	3755	3810	3755	4860	2620	3740	3782.79	1.23	0	22430	3840	3790	3750	3700	3660	3770	3680	244	1120	500	2690	5	1	48771938	1844	102.16	3.20	12	0.12	37.00	1182.00	5410	20230518	-30.13	2605	20221013	45.11	5410	-30.13	20230518	3010	25.58	20230313	5410	-30.13	20230518	2605	45.11	20221013	4.52	N	010820	500	243 억		598450	N	N	58	N	00	N
106	20230908	160225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3740	10	2	0.27	2680972745	713209	23.22	3745	3800	3710	4845	2615	3730	3759.16	1.12	0	49468	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1824	101.08	3.16	12	1.46	37.00	1182.00	5410	20230518	-30.87	2605	20221013	43.57	5410	-30.87	20230518	3010	24.25	20230313	5410	-30.87	20230518	2605	43.57	20221013	4.54	N	010820	500	243 억		547044	N	N	58	N	00	N
107	20230908	150225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3755	25	2	0.67	2356656050	626562	20.40	3745	3800	3710	4845	2615	3730	3761.28	1.12	0	40249	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1831	101.49	3.18	12	1.28	37.00	1182.00	5410	20230518	-30.59	2605	20221013	44.15	5410	-30.59	20230518	3010	24.75	20230313	5410	-30.59	20230518	2605	44.15	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
108	20230908	140224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	35	2	0.94	2052196925	545570	17.77	3745	3800	3710	4845	2615	3730	3761.60	1.12	0	40309	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1836	101.76	3.19	12	1.12	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
109	20230908	130227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3770	40	2	1.07	1865688335	496010	16.15	3745	3800	3710	4845	2615	3730	3761.43	1.12	0	38856	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1839	101.89	3.19	12	1.02	37.00	1182.00	5410	20230518	-30.31	2605	20221013	44.72	5410	-30.31	20230518	3010	25.25	20230313	5410	-30.31	20230518	2605	44.72	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
110	20230908	120231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	45	2	1.21	1616728800	429981	14.00	3745	3800	3710	4845	2615	3730	3760.04	1.12	0	35689	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1841	102.03	3.19	12	0.88	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
111	20230908	110226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	35	2	0.94	1376295625	366067	11.92	3745	3800	3710	4845	2615	3730	3759.73	1.12	0	32248	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1836	101.76	3.19	12	0.75	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
112	20230908	100225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	45	2	1.21	1112237320	295911	9.64	3745	3800	3710	4845	2615	3730	3758.74	1.12	0	31262	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1841	102.03	3.19	12	0.61	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
113	20230908	090230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3730	0	3	0.00	91690355	24573	0.80	3745	3745	3715	4845	2615	3730	3731.38	1.12	0	-2935	4083	3906	3808	3631	3533	3857	3582	244	1115	500	2680	5	1	48771938	1819	100.81	3.16	12	0.05	37.00	1182.00	5410	20230518	-31.05	2605	20221013	43.19	5410	-31.05	20230518	3010	23.92	20230313	5410	-31.05	20230518	2605	43.19	20221013	4.54	N	010820	500	243 억		547044	N	N	31	N	00	N
114	20230907	160226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3730	10	2	0.27	11594926430	3027551	233.15	3950	3985	3710	4835	2605	3720	3830.29	2.31	0	-581149	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1819	100.81	3.16	12	6.21	37.00	1182.00	5410	20230518	-31.05	2605	20221013	43.19	5410	-31.05	20230518	3010	23.92	20230313	5410	-31.05	20230518	2605	43.19	20221013	4.43	N	010820	500	243 억		1128559	N	N	31	N	00	N
115	20230907	150224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3720	0	3	0.00	11070660685	2886811	222.31	3950	3985	3715	4835	2605	3720	3834.93	2.31	0	-597486	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1814	100.54	3.15	12	5.92	37.00	1182.00	5410	20230518	-31.24	2605	20221013	42.80	5410	-31.24	20230518	3010	23.59	20230313	5410	-31.24	20230518	2605	42.80	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
116	20230907	140225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3750	30	2	0.81	10362461045	2696909	207.68	3950	3985	3730	4835	2605	3720	3842.37	2.31	0	-576909	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1829	101.35	3.17	12	5.53	37.00	1182.00	5410	20230518	-30.68	2605	20221013	43.95	5410	-30.68	20230518	3010	24.58	20230313	5410	-30.68	20230518	2605	43.95	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
117	20230907	130225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3780	60	2	1.61	9878011275	2568235	197.77	3950	3985	3730	4835	2605	3720	3846.25	2.31	0	-565024	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1844	102.16	3.20	12	5.27	37.00	1182.00	5410	20230518	-30.13	2605	20221013	45.11	5410	-30.13	20230518	3010	25.58	20230313	5410	-30.13	20230518	2605	45.11	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
118	20230907	120226	00	50.00	KOSPI		기계	N	N	N	N	50	N	3755	35	2	0.94	9438056075	2451415	188.78	3950	3985	3730	4835	2605	3720	3850.07	2.31	0	-535721	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1831	101.49	3.18	12	5.03	37.00	1182.00	5410	20230518	-30.59	2605	20221013	44.15	5410	-30.59	20230518	3010	24.75	20230313	5410	-30.59	20230518	2605	44.15	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
119	20230907	110225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3770	50	2	1.34	8934371775	2317263	178.45	3950	3985	3755	4835	2605	3720	3855.60	2.31	0	-528803	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1839	101.89	3.19	12	4.75	37.00	1182.00	5410	20230518	-30.31	2605	20221013	44.72	5410	-30.31	20230518	3010	25.25	20230313	5410	-30.31	20230518	2605	44.72	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
120	20230907	100225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3840	120	2	3.23	7100657725	1836333	141.41	3950	3985	3810	4835	2605	3720	3866.80	2.31	0	-458826	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1873	103.78	3.25	12	3.77	37.00	1182.00	5410	20230518	-29.02	2605	20221013	47.41	5410	-29.02	20230518	3010	27.57	20230313	5410	-29.02	20230518	2605	47.41	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
121	20230907	090225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3895	175	2	4.70	2724063885	696173	53.61	3950	3985	3845	4835	2605	3720	3913.04	2.31	0	-234581	3860	3790	3700	3630	3540	3825	3665	244	1115	500	2670	5	1	48771938	1900	105.27	3.30	12	1.43	37.00	1182.00	5410	20230518	-28.00	2605	20221013	49.52	5410	-28.00	20230518	3010	29.40	20230313	5410	-28.00	20230518	2605	49.52	20221013	4.43	N	010820	500	243 억		1128559	N	N	139	N	00	N
122	20230906	160223	00	50.00	KOSPI		기계	N	N	N	N	50	N	3720	90	2	2.48	2957913045	796523	122.47	3630	3770	3610	4715	2545	3630	3713.54	2.15	0	69757	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1814	100.54	3.15	12	1.63	37.00	1182.00	5410	20230518	-31.24	2605	20221013	42.80	5410	-31.24	20230518	3010	23.59	20230313	5410	-31.24	20230518	2605	42.80	20221013	4.35	N	010820	500	243 억		1049100	N	N	139	N	00	N
123	20230906	150222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	65	2	1.79	2810782125	756843	116.37	3630	3770	3610	4715	2545	3630	3713.90	2.15	0	65258	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1802	99.86	3.13	12	1.55	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
124	20230906	140224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3720	90	2	2.48	2472414240	665514	102.33	3630	3770	3610	4715	2545	3630	3715.14	2.15	0	72955	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1814	100.54	3.15	12	1.36	37.00	1182.00	5410	20230518	-31.24	2605	20221013	42.80	5410	-31.24	20230518	3010	23.59	20230313	5410	-31.24	20230518	2605	42.80	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
125	20230906	130225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3725	95	2	2.62	2315039630	623193	95.82	3630	3770	3610	4715	2545	3630	3714.90	2.15	0	69469	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1817	100.68	3.15	12	1.28	37.00	1182.00	5410	20230518	-31.15	2605	20221013	42.99	5410	-31.15	20230518	3010	23.75	20230313	5410	-31.15	20230518	2605	42.99	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
126	20230906	120227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3745	115	2	3.17	2100229245	565640	86.97	3630	3770	3610	4715	2545	3630	3713.12	2.15	0	64554	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1827	101.22	3.17	12	1.16	37.00	1182.00	5410	20230518	-30.78	2605	20221013	43.76	5410	-30.78	20230518	3010	24.42	20230313	5410	-30.78	20230518	2605	43.76	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
127	20230906	110224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3725	95	2	2.62	1275354965	345436	53.11	3630	3735	3610	4715	2545	3630	3692.14	2.15	0	76153	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1817	100.68	3.15	12	0.71	37.00	1182.00	5410	20230518	-31.15	2605	20221013	42.99	5410	-31.15	20230518	3010	23.75	20230313	5410	-31.15	20230518	2605	42.99	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
128	20230906	100220	00	50.00	KOSPI		기계	N	N	N	N	50	N	3705	75	2	2.07	768312170	209217	32.17	3630	3720	3610	4715	2545	3630	3672.47	2.15	0	25721	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1807	100.14	3.13	12	0.43	37.00	1182.00	5410	20230518	-31.52	2605	20221013	42.23	5410	-31.52	20230518	3010	23.09	20230313	5410	-31.52	20230518	2605	42.23	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
129	20230906	090223	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	-10	5	-0.28	57216050	15780	2.43	3630	3630	3615	4715	2545	3630	3625.66	2.15	0	-1911	3780	3705	3665	3590	3550	3685	3570	244	1085	500	2610	5	1	48771938	1766	97.84	3.06	12	0.03	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.35	N	010820	500	243 억		1049100	N	N	334	N	00	N
130	20230905	160222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-85	5	-2.29	2327500355	633379	54.75	3715	3740	3625	4825	2605	3715	3675.02	2.38	0	-110353	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1770	98.11	3.07	12	1.30	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	4.30	N	010820	500	243 억		1159622	N	N	334	N	00	N
131	20230905	150230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	-75	5	-2.02	2137832385	581161	50.24	3715	3740	3635	4825	2605	3715	3678.54	2.38	0	-109011	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1775	98.38	3.08	12	1.19	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
132	20230905	140224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3650	-65	5	-1.75	1819405115	493760	42.68	3715	3740	3640	4825	2605	3715	3684.78	2.38	0	-82527	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1780	98.65	3.09	12	1.01	37.00	1182.00	5410	20230518	-32.53	2605	20221013	40.12	5410	-32.53	20230518	3010	21.26	20230313	5410	-32.53	20230518	2605	40.12	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
133	20230905	130215	00	50.00	KOSPI		기계	N	N	N	N	50	N	3650	-65	5	-1.75	1622731000	439807	38.02	3715	3740	3645	4825	2605	3715	3689.63	2.38	0	-68588	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1780	98.65	3.09	12	0.90	37.00	1182.00	5410	20230518	-32.53	2605	20221013	40.12	5410	-32.53	20230518	3010	21.26	20230313	5410	-32.53	20230518	2605	40.12	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
134	20230905	120224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	-50	5	-1.35	1444362735	391061	33.80	3715	3740	3645	4825	2605	3715	3693.43	2.38	0	-59959	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1787	99.05	3.10	12	0.80	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
135	20230905	110224	00	50.00	KOSPI		기계	N	N	N	N	50	N	3690	-25	5	-0.67	1011330905	272939	23.59	3715	3740	3680	4825	2605	3715	3705.33	2.38	0	-18264	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1800	99.73	3.12	12	0.56	37.00	1182.00	5410	20230518	-31.79	2605	20221013	41.65	5410	-31.79	20230518	3010	22.59	20230313	5410	-31.79	20230518	2605	41.65	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
136	20230905	100222	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	-15	5	-0.40	739863210	199780	17.27	3715	3730	3680	4825	2605	3715	3703.37	2.38	0	-5625	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1805	100.00	3.13	12	0.41	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
137	20230905	090220	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	-15	5	-0.40	81949720	22104	1.91	3715	3720	3685	4825	2605	3715	3707.35	2.38	0	-4248	3871	3792	3711	3632	3551	3832	3672	244	1110	500	2670	5	1	48771938	1805	100.00	3.13	12	0.05	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	4.30	N	010820	500	243 억		1159622	N	N	143	N	00	N
138	20230904	160221	00	50.00	KOSPI		기계	N	N	N	N	50	N	3715	95	2	2.62	4246624505	1145217	143.73	3695	3790	3630	4705	2535	3620	3708.13	2.51	0	-65235	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1812	100.41	3.14	12	2.35	37.00	1182.00	5410	20230518	-31.33	2605	20221013	42.61	5410	-31.33	20230518	3010	23.42	20230313	5410	-31.33	20230518	2605	42.61	20221013	4.27	N	010820	500	243 억		1224642	N	N	143	N	00	N
139	20230904	150217	00	50.00	KOSPI		기계	N	N	N	N	50	N	3710	90	2	2.49	4038848275	1089307	136.71	3695	3790	3630	4705	2535	3620	3707.72	2.51	0	-60027	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1809	100.27	3.14	12	2.23	37.00	1182.00	5410	20230518	-31.42	2605	20221013	42.42	5410	-31.42	20230518	3010	23.26	20230313	5410	-31.42	20230518	2605	42.42	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
140	20230904	140219	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	45	2	1.24	3350519840	903631	113.41	3695	3790	3630	4705	2535	3620	3707.84	2.51	0	-48715	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1787	99.05	3.10	12	1.85	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
141	20230904	130221	00	50.00	KOSPI		기계	N	N	N	N	50	N	3710	90	2	2.49	3027088700	815923	102.40	3695	3790	3630	4705	2535	3620	3710.02	2.51	0	-25820	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1809	100.27	3.14	12	1.67	37.00	1182.00	5410	20230518	-31.42	2605	20221013	42.42	5410	-31.42	20230518	3010	23.26	20230313	5410	-31.42	20230518	2605	42.42	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
142	20230904	120216	00	50.00	KOSPI		기계	N	N	N	N	50	N	3660	40	2	1.10	1767658875	478939	60.11	3695	3740	3630	4705	2535	3620	3690.78	2.51	0	-21070	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1785	98.92	3.10	12	0.98	37.00	1182.00	5410	20230518	-32.35	2605	20221013	40.50	5410	-32.35	20230518	3010	21.59	20230313	5410	-32.35	20230518	2605	40.50	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
143	20230904	110214	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	35	2	0.97	1622390020	439293	55.13	3695	3740	3630	4705	2535	3620	3693.18	2.51	0	-16961	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1783	98.78	3.09	12	0.90	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
144	20230904	100213	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	75	2	2.07	1387526755	375396	47.11	3695	3740	3630	4705	2535	3620	3696.17	2.51	0	-10542	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1802	99.86	3.13	12	0.77	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
145	20230904	090217	00	50.00	KOSPI		기계	N	N	N	N	50	N	3660	40	2	1.10	460607955	124983	15.69	3695	3700	3655	4705	2535	3620	3685.36	2.51	0	-68341	3790	3705	3660	3575	3530	3682	3552	244	1085	500	2600	5	1	48771938	1785	98.92	3.10	12	0.26	37.00	1182.00	5410	20230518	-32.35	2605	20221013	40.50	5410	-32.35	20230518	3010	21.59	20230313	5410	-32.35	20230518	2605	40.50	20221013	4.27	N	010820	500	243 억		1224642	N	N	0	N	00	N
146	20230901	160216	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	-50	5	-1.36	2898901530	789086	130.94	3670	3745	3615	4770	2570	3670	3673.96	2.83	0	-147764	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1766	97.84	3.06	12	1.62	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
147	20230901	150218	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	-35	5	-0.95	2576493030	700062	116.16	3670	3745	3625	4770	2570	3670	3680.38	2.83	0	-143688	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1773	98.24	3.08	12	1.44	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
148	20230901	140216	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	-35	5	-0.95	2258339585	612494	101.63	3670	3745	3625	4770	2570	3670	3687.13	2.83	0	-121093	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1773	98.24	3.08	12	1.26	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
149	20230901	130216	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-40	5	-1.09	2128513820	576788	95.71	3670	3745	3625	4770	2570	3670	3690.29	2.83	0	-113744	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1770	98.11	3.07	12	1.18	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
150	20230901	120215	00	50.00	KOSPI		기계	N	N	N	N	50	N	3685	15	2	0.41	1821679775	492847	81.78	3670	3745	3640	4770	2570	3670	3696.25	2.83	0	-93381	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1797	99.59	3.12	12	1.01	37.00	1182.00	5410	20230518	-31.89	2605	20221013	41.46	5410	-31.89	20230518	3010	22.43	20230313	5410	-31.89	20230518	2605	41.46	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
151	20230901	110216	00	50.00	KOSPI		기계	N	N	N	N	50	N	3710	40	2	1.09	1566663400	423842	70.33	3670	3745	3640	4770	2570	3670	3696.35	2.83	0	-79320	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1809	100.27	3.14	12	0.87	37.00	1182.00	5410	20230518	-31.42	2605	20221013	42.42	5410	-31.42	20230518	3010	23.26	20230313	5410	-31.42	20230518	2605	42.42	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
152	20230901	100216	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	25	2	0.68	744461590	202355	33.58	3670	3720	3640	4770	2570	3670	3679.00	2.83	0	-11271	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1802	99.86	3.13	12	0.41	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N
153	20230901	090214	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	-30	5	-0.82	74132675	20253	3.36	3670	3670	3640	4770	2570	3670	3660.24	2.83	0	-3102	3750	3710	3670	3630	3590	3690	3610	244	1100	500	2640	5	1	48771938	1775	98.38	3.08	12	0.04	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.32	N	010820	500	243 억		1380932	N	N	0	N	00	N