KissMeData/017960/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	160324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	330	2	2.70	1187301520	96142	81.97	12230	12560	12200	15880	8560	12220	12349.21	5.27	0	9309	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5517	27.22	1.35	12	0.22	461.00	9330.00	15240	20230810	-17.65	10300	20230106	21.84	15240	-17.65	20230810	10300	21.84	20230106	15240	-17.65	20230810	10300	21.84	20230106	3.15	N	017960	500	219 억		2318518	N	N	35	N	00	N
3	20230927	150327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	310	2	2.54	1062839840	86220	73.51	12230	12540	12200	15880	8560	12220	12327.09	5.27	0	8710	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5508	27.18	1.34	12	0.20	461.00	9330.00	15240	20230810	-17.78	10300	20230106	21.65	15240	-17.78	20230810	10300	21.65	20230106	15240	-17.78	20230810	10300	21.65	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
4	20230927	140327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	190	2	1.55	848881470	69055	58.87	12230	12450	12200	15880	8560	12220	12292.85	5.27	0	6325	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5456	26.92	1.33	12	0.16	461.00	9330.00	15240	20230810	-18.57	10300	20230106	20.49	15240	-18.57	20230810	10300	20.49	20230106	15240	-18.57	20230810	10300	20.49	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
5	20230927	130324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12370	150	2	1.23	697844750	56891	48.50	12230	12380	12200	15880	8560	12220	12266.36	5.27	0	9233	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5438	26.83	1.33	12	0.13	461.00	9330.00	15240	20230810	-18.83	10300	20230106	20.10	15240	-18.83	20230810	10300	20.10	20230106	15240	-18.83	20230810	10300	20.10	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
6	20230927	120323	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12330	110	2	0.90	572935080	46767	39.87	12230	12340	12200	15880	8560	12220	12250.85	5.27	0	7536	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5420	26.75	1.32	12	0.11	461.00	9330.00	15240	20230810	-19.09	10300	20230106	19.71	15240	-19.09	20230810	10300	19.71	20230106	15240	-19.09	20230810	10300	19.71	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
7	20230927	110324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12220	0	3	0.00	306710600	25059	21.36	12230	12310	12200	15880	8560	12220	12239.55	5.27	0	1551	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5372	26.51	1.31	12	0.06	461.00	9330.00	15240	20230810	-19.82	10300	20230106	18.64	15240	-19.82	20230810	10300	18.64	20230106	15240	-19.82	20230810	10300	18.64	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
8	20230927	100323	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	10	2	0.08	189238140	15448	13.17	12230	12310	12200	15880	8560	12220	12250.05	5.27	0	1384	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5376	26.53	1.31	12	0.04	461.00	9330.00	15240	20230810	-19.75	10300	20230106	18.74	15240	-19.75	20230810	10300	18.74	20230106	15240	-19.75	20230810	10300	18.74	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
9	20230927	090328	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12210	-10	5	-0.08	34493170	2824	2.41	12230	12240	12200	15880	8560	12220	12214.25	5.27	0	-629	12593	12406	12313	12126	12033	12360	12080	220	3660	500	9040	10	1	43960757	5368	26.49	1.31	12	0.01	461.00	9330.00	15240	20230810	-19.88	10300	20230106	18.54	15240	-19.88	20230810	10300	18.54	20230106	15240	-19.88	20230810	10300	18.54	20230106	3.15	N	017960	500	219 억		2318518	N	N	33	N	00	N
10	20230926	160323	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12220	-140	5	-1.13	1424708200	115896	107.02	12370	12500	12220	16060	8660	12360	12292.99	5.27	0	2907	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5372	26.51	1.31	12	0.26	461.00	9330.00	15240	20230810	-19.82	10300	20230106	18.64	15240	-19.82	20230810	10300	18.64	20230106	15240	-19.82	20230810	10300	18.64	20230106	3.16	N	017960	500	219 억		2316492	N	N	33	N	00	N
11	20230926	150325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	-70	5	-0.57	1232499870	100204	92.53	12370	12500	12230	16060	8660	12360	12299.90	5.27	0	6657	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5403	26.66	1.32	12	0.23	461.00	9330.00	15240	20230810	-19.36	10300	20230106	19.32	15240	-19.36	20230810	10300	19.32	20230106	15240	-19.36	20230810	10300	19.32	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
12	20230926	140320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12250	-110	5	-0.89	905120990	73520	67.89	12370	12500	12230	16060	8660	12360	12311.22	5.27	0	6634	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5385	26.57	1.31	12	0.17	461.00	9330.00	15240	20230810	-19.62	10300	20230106	18.93	15240	-19.62	20230810	10300	18.93	20230106	15240	-19.62	20230810	10300	18.93	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
13	20230926	130321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	-80	5	-0.65	663579480	53813	49.69	12370	12500	12270	16060	8660	12360	12331.21	5.27	0	4417	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5398	26.64	1.32	12	0.12	461.00	9330.00	15240	20230810	-19.42	10300	20230106	19.22	15240	-19.42	20230810	10300	19.22	20230106	15240	-19.42	20230810	10300	19.22	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
14	20230926	120323	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	-80	5	-0.65	559688840	45352	41.88	12370	12500	12270	16060	8660	12360	12340.99	5.27	0	6751	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5398	26.64	1.32	12	0.10	461.00	9330.00	15240	20230810	-19.42	10300	20230106	19.22	15240	-19.42	20230810	10300	19.22	20230106	15240	-19.42	20230810	10300	19.22	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
15	20230926	110322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12320	-40	5	-0.32	414503730	33545	30.98	12370	12500	12290	16060	8660	12360	12356.65	5.27	0	6921	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5416	26.72	1.32	12	0.08	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
16	20230926	100322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12320	-40	5	-0.32	226090710	18243	16.85	12370	12500	12300	16060	8660	12360	12393.29	5.27	0	-1405	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5416	26.72	1.32	12	0.04	461.00	9330.00	15240	20230810	-19.16	10300	20230106	19.61	15240	-19.16	20230810	10300	19.61	20230106	15240	-19.16	20230810	10300	19.61	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
17	20230926	090322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	90	2	0.73	22719340	1833	1.69	12370	12450	12370	16060	8660	12360	12394.72	5.27	0	921	12626	12492	12416	12282	12206	12560	12350	220	3700	500	9140	10	1	43960757	5473	27.01	1.33	12	0.00	461.00	9330.00	15240	20230810	-18.31	10300	20230106	20.87	15240	-18.31	20230810	10300	20.87	20230106	15240	-18.31	20230810	10300	20.87	20230106	3.16	N	017960	500	219 억		2316492	N	N	1	N	00	N
18	20230925	160322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	-90	5	-0.72	1323116720	106508	73.82	12340	12550	12340	16180	8720	12450	12423.14	5.22	0	9369	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5434	26.81	1.32	12	0.24	461.00	9330.00	15240	20230810	-18.90	10300	20230106	20.00	15240	-18.90	20230810	10300	20.00	20230106	15240	-18.90	20230810	10300	20.00	20230106	3.09	N	017960	500	219 억		2295732	N	N	1	N	00	N
19	20230925	150324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12370	-80	5	-0.64	1209847520	97350	67.48	12340	12550	12340	16180	8720	12450	12427.81	5.22	0	8532	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5438	26.83	1.33	12	0.22	461.00	9330.00	15240	20230810	-18.83	10300	20230106	20.10	15240	-18.83	20230810	10300	20.10	20230106	15240	-18.83	20230810	10300	20.10	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
20	20230925	140318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	-40	5	-0.32	1028281100	82703	57.32	12340	12550	12340	16180	8720	12450	12433.42	5.22	0	9553	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5456	26.92	1.33	12	0.19	461.00	9330.00	15240	20230810	-18.57	10300	20230106	20.49	15240	-18.57	20230810	10300	20.49	20230106	15240	-18.57	20230810	10300	20.49	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
21	20230925	130319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	-40	5	-0.32	815824780	65578	45.45	12340	12550	12340	16180	8720	12450	12440.53	5.22	0	3112	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5456	26.92	1.33	12	0.15	461.00	9330.00	15240	20230810	-18.57	10300	20230106	20.49	15240	-18.57	20230810	10300	20.49	20230106	15240	-18.57	20230810	10300	20.49	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
22	20230925	120323	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	-60	5	-0.48	754062470	60603	42.01	12340	12550	12340	16180	8720	12450	12442.66	5.22	0	3820	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5447	26.88	1.33	12	0.14	461.00	9330.00	15240	20230810	-18.70	10300	20230106	20.29	15240	-18.70	20230810	10300	20.29	20230106	15240	-18.70	20230810	10300	20.29	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
23	20230925	110320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	-60	5	-0.48	583998980	46866	32.48	12340	12550	12340	16180	8720	12450	12461.04	5.22	0	2892	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5447	26.88	1.33	12	0.11	461.00	9330.00	15240	20230810	-18.70	10300	20230106	20.29	15240	-18.70	20230810	10300	20.29	20230106	15240	-18.70	20230810	10300	20.29	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
24	20230925	100321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	60	2	0.48	398621010	31970	22.16	12340	12550	12340	16180	8720	12450	12468.60	5.22	0	5192	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5499	27.14	1.34	12	0.07	461.00	9330.00	15240	20230810	-17.91	10300	20230106	21.46	15240	-17.91	20230810	10300	21.46	20230106	15240	-17.91	20230810	10300	21.46	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
25	20230925	090321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12470	20	2	0.16	61916910	5004	3.47	12340	12470	12340	16180	8720	12450	12373.48	5.22	0	1872	12670	12560	12490	12380	12310	12525	12345	220	3730	500	9210	10	1	43960757	5482	27.05	1.34	12	0.01	461.00	9330.00	15240	20230810	-18.18	10300	20230106	21.07	15240	-18.18	20230810	10300	21.07	20230106	15240	-18.18	20230810	10300	21.07	20230106	3.09	N	017960	500	219 억		2295732	N	N	4437	N	00	N
26	20230922	160330	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	-160	5	-1.27	1793154110	143594	47.08	12520	12600	12420	16390	8830	12610	12487.70	5.16	0	25732	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5473	27.01	1.33	12	0.33	461.00	9330.00	15240	20230810	-18.31	10300	20230106	20.87	15240	-18.31	20230810	10300	20.87	20230106	15240	-18.31	20230810	10300	20.87	20230106	3.11	N	017960	500	219 억		2268555	N	N	4437	N	00	N
27	20230922	150327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	-130	5	-1.03	1514900370	121263	39.76	12520	12600	12420	16390	8830	12610	12492.68	5.16	0	19405	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5486	27.07	1.34	12	0.28	461.00	9330.00	15240	20230810	-18.11	10300	20230106	21.17	15240	-18.11	20230810	10300	21.17	20230106	15240	-18.11	20230810	10300	21.17	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
28	20230922	140328	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-110	5	-0.87	1296679440	103782	34.03	12520	12600	12420	16390	8830	12610	12494.26	5.16	0	17088	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5495	27.11	1.34	12	0.24	461.00	9330.00	15240	20230810	-17.98	10300	20230106	21.36	15240	-17.98	20230810	10300	21.36	20230106	15240	-17.98	20230810	10300	21.36	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
29	20230922	130312	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-110	5	-0.87	1103521940	88332	28.96	12520	12600	12420	16390	8830	12610	12492.89	5.16	0	16802	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5495	27.11	1.34	12	0.20	461.00	9330.00	15240	20230810	-17.98	10300	20230106	21.36	15240	-17.98	20230810	10300	21.36	20230106	15240	-17.98	20230810	10300	21.36	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
30	20230922	120309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	-100	5	-0.79	958906430	76766	25.17	12520	12600	12420	16390	8830	12610	12491.29	5.16	0	13722	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5499	27.14	1.34	12	0.17	461.00	9330.00	15240	20230810	-17.91	10300	20230106	21.46	15240	-17.91	20230810	10300	21.46	20230106	15240	-17.91	20230810	10300	21.46	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
31	20230922	110310	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	-100	5	-0.79	857183580	68646	22.51	12520	12600	12420	16390	8830	12610	12487.01	5.16	0	13279	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5499	27.14	1.34	12	0.16	461.00	9330.00	15240	20230810	-17.91	10300	20230106	21.46	15240	-17.91	20230810	10300	21.46	20230106	15240	-17.91	20230810	10300	21.46	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
32	20230922	100310	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12430	-180	5	-1.43	606281600	48580	15.93	12520	12600	12420	16390	8830	12610	12480.07	5.16	0	8041	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5464	26.96	1.33	12	0.11	461.00	9330.00	15240	20230810	-18.44	10300	20230106	20.68	15240	-18.44	20230810	10300	20.68	20230106	15240	-18.44	20230810	10300	20.68	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
33	20230922	090305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12490	-120	5	-0.95	128247080	10260	3.36	12520	12600	12420	16390	8830	12610	12499.72	5.16	0	-455	13283	12946	12753	12416	12223	12850	12320	220	3780	500	9330	10	1	43960757	5491	27.09	1.34	12	0.02	461.00	9330.00	15240	20230810	-18.04	10300	20230106	21.26	15240	-18.04	20230810	10300	21.26	20230106	15240	-18.04	20230810	10300	21.26	20230106	3.11	N	017960	500	219 억		2268555	N	N	232	N	00	N
34	20230921	160311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-470	5	-3.59	3869031480	304042	350.61	13090	13090	12560	17000	9160	13080	12725.53	5.18	0	-19545	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5543	27.35	1.35	12	0.69	461.00	9330.00	15240	20230810	-17.26	10300	20230106	22.43	15240	-17.26	20230810	10300	22.43	20230106	15240	-17.26	20230810	10300	22.43	20230106	3.07	N	017960	500	219 억		2276942	N	N	232	N	00	N
35	20230921	150307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12600	-480	5	-3.67	3687448530	289630	333.99	13090	13090	12560	17000	9160	13080	12731.58	5.18	0	-19641	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5539	27.33	1.35	12	0.66	461.00	9330.00	15240	20230810	-17.32	10300	20230106	22.33	15240	-17.32	20230810	10300	22.33	20230106	15240	-17.32	20230810	10300	22.33	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
36	20230921	140308	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-490	5	-3.75	2987921850	234074	269.93	13090	13090	12570	17000	9160	13080	12764.86	5.18	0	-23874	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5535	27.31	1.35	12	0.53	461.00	9330.00	15240	20230810	-17.39	10300	20230106	22.23	15240	-17.39	20230810	10300	22.23	20230106	15240	-17.39	20230810	10300	22.23	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
37	20230921	130304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	-370	5	-2.83	2089666820	162973	187.93	13090	13090	12710	17000	9160	13080	12822.17	5.18	0	-31063	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5587	27.57	1.36	12	0.37	461.00	9330.00	15240	20230810	-16.60	10300	20230106	23.40	15240	-16.60	20230810	10300	23.40	20230106	15240	-16.60	20230810	10300	23.40	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
38	20230921	120304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12780	-300	5	-2.29	1510049500	117510	135.51	13090	13090	12770	17000	9160	13080	12850.39	5.18	0	-25742	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5618	27.72	1.37	12	0.27	461.00	9330.00	15240	20230810	-16.14	10300	20230106	24.08	15240	-16.14	20230810	10300	24.08	20230106	15240	-16.14	20230810	10300	24.08	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
39	20230921	110311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12810	-270	5	-2.06	1089983800	84672	97.64	13090	13090	12800	17000	9160	13080	12873.01	5.18	0	-21803	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5631	27.79	1.37	12	0.19	461.00	9330.00	15240	20230810	-15.94	10300	20230106	24.37	15240	-15.94	20230810	10300	24.37	20230106	15240	-15.94	20230810	10300	24.37	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
40	20230921	100307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12870	-210	5	-1.61	531151280	41102	47.40	13090	13090	12850	17000	9160	13080	12922.76	5.18	0	-14156	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5658	27.92	1.38	12	0.09	461.00	9330.00	15240	20230810	-15.55	10300	20230106	24.95	15240	-15.55	20230810	10300	24.95	20230106	15240	-15.55	20230810	10300	24.95	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
41	20230921	090311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	-60	5	-0.46	21131280	1615	1.86	13090	13090	13020	17000	9160	13080	13084.38	5.18	0	-541	13233	13156	13053	12976	12873	13195	13015	220	3920	500	9670	10	1	43960757	5724	28.24	1.40	12	0.00	461.00	9330.00	15240	20230810	-14.57	10300	20230106	26.41	15240	-14.57	20230810	10300	26.41	20230106	15240	-14.57	20230810	10300	26.41	20230106	3.07	N	017960	500	219 억		2276942	N	N	42	N	00	N
42	20230920	160310	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13080	60	2	0.46	1128964660	86662	72.80	13020	13130	12950	16920	9120	13020	13027.22	5.12	0	25383	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5750	28.37	1.40	12	0.20	461.00	9330.00	15240	20230810	-14.17	10300	20230106	26.99	15240	-14.17	20230810	10300	26.99	20230106	15240	-14.17	20230810	10300	26.99	20230106	3.07	N	017960	500	219 억		2251605	N	N	42	N	00	N
43	20230920	150303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13050	30	2	0.23	1066778460	81900	68.80	13020	13130	12950	16920	9120	13020	13025.38	5.12	0	22781	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5737	28.31	1.40	12	0.19	461.00	9330.00	15240	20230810	-14.37	10300	20230106	26.70	15240	-14.37	20230810	10300	26.70	20230106	15240	-14.37	20230810	10300	26.70	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
44	20230920	140305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13090	70	2	0.54	1008342540	77419	65.04	13020	13130	12950	16920	9120	13020	13024.48	5.12	0	20048	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5754	28.39	1.40	12	0.18	461.00	9330.00	15240	20230810	-14.11	10300	20230106	27.09	15240	-14.11	20230810	10300	27.09	20230106	15240	-14.11	20230810	10300	27.09	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
45	20230920	130304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13070	50	2	0.38	855485330	65694	55.19	13020	13130	12950	16920	9120	13020	13022.27	5.12	0	15286	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5746	28.35	1.40	12	0.15	461.00	9330.00	15240	20230810	-14.24	10300	20230106	26.89	15240	-14.24	20230810	10300	26.89	20230106	15240	-14.24	20230810	10300	26.89	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
46	20230920	120302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13030	10	2	0.08	703894790	54078	45.43	13020	13130	12950	16920	9120	13020	13016.29	5.12	0	9068	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5728	28.26	1.40	12	0.12	461.00	9330.00	15240	20230810	-14.50	10300	20230106	26.50	15240	-14.50	20230810	10300	26.50	20230106	15240	-14.50	20230810	10300	26.50	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
47	20230920	110307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	-60	5	-0.46	600154060	46089	38.72	13020	13130	12950	16920	9120	13020	13021.63	5.12	0	8161	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5697	28.11	1.39	12	0.10	461.00	9330.00	15240	20230810	-14.96	10300	20230106	25.83	15240	-14.96	20230810	10300	25.83	20230106	15240	-14.96	20230810	10300	25.83	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
48	20230920	100259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13010	-10	5	-0.08	328651290	25186	21.16	13020	13130	13000	16920	9120	13020	13048.97	5.12	0	5101	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5719	28.22	1.39	12	0.06	461.00	9330.00	15240	20230810	-14.63	10300	20230106	26.31	15240	-14.63	20230810	10300	26.31	20230106	15240	-14.63	20230810	10300	26.31	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
49	20230920	090304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13060	40	2	0.31	9850150	755	0.63	13020	13060	13020	16920	9120	13020	13046.56	5.12	0	107	13453	13236	13113	12896	12773	13175	12835	220	3900	500	9630	10	1	43960757	5741	28.33	1.40	12	0.00	461.00	9330.00	15240	20230810	-14.30	10300	20230106	26.80	15240	-14.30	20230810	10300	26.80	20230106	15240	-14.30	20230810	10300	26.80	20230106	3.07	N	017960	500	219 억		2251605	N	N	0	N	00	N
50	20230919	160303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	-140	5	-1.06	1555768820	118670	114.59	13180	13330	12990	17100	9220	13160	13110.79	5.18	0	-27551	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5724	28.24	1.40	12	0.27	461.00	9330.00	15240	20230810	-14.57	10300	20230106	26.41	15240	-14.57	20230810	10300	26.41	20230106	15240	-14.57	20230810	10300	26.41	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
51	20230919	150302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	-160	5	-1.22	1463111870	111546	107.71	13180	13330	12990	17100	9220	13160	13116.67	5.18	0	-27309	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5715	28.20	1.39	12	0.25	461.00	9330.00	15240	20230810	-14.70	10300	20230106	26.21	15240	-14.70	20230810	10300	26.21	20230106	15240	-14.70	20230810	10300	26.21	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
52	20230919	140258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13060	-100	5	-0.76	1264030830	96254	92.95	13180	13330	13000	17100	9220	13160	13132.24	5.18	0	-20286	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5741	28.33	1.40	12	0.22	461.00	9330.00	15240	20230810	-14.30	10300	20230106	26.80	15240	-14.30	20230810	10300	26.80	20230106	15240	-14.30	20230810	10300	26.80	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
53	20230919	130258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13030	-130	5	-0.99	1171256880	89136	86.07	13180	13330	13000	17100	9220	13160	13140.11	5.18	0	-20154	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5728	28.26	1.40	12	0.20	461.00	9330.00	15240	20230810	-14.50	10300	20230106	26.50	15240	-14.50	20230810	10300	26.50	20230106	15240	-14.50	20230810	10300	26.50	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
54	20230919	120306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13010	-150	5	-1.14	966928310	73434	70.91	13180	13330	13010	17100	9220	13160	13167.31	5.18	0	-20356	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5719	28.22	1.39	12	0.17	461.00	9330.00	15240	20230810	-14.63	10300	20230106	26.31	15240	-14.63	20230810	10300	26.31	20230106	15240	-14.63	20230810	10300	26.31	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
55	20230919	110307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13150	-10	5	-0.08	690108580	52268	50.47	13180	13330	13080	17100	9220	13160	13203.27	5.18	0	-13356	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5781	28.52	1.41	12	0.12	461.00	9330.00	15240	20230810	-13.71	10300	20230106	27.67	15240	-13.71	20230810	10300	27.67	20230106	15240	-13.71	20230810	10300	27.67	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
56	20230919	100303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13180	20	2	0.15	437371920	32996	31.86	13180	13330	13160	17100	9220	13160	13255.30	5.18	0	-8620	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5794	28.59	1.41	12	0.08	461.00	9330.00	15240	20230810	-13.52	10300	20230106	27.96	15240	-13.52	20230810	10300	27.96	20230106	15240	-13.52	20230810	10300	27.96	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
57	20230919	090303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13170	10	2	0.08	5162470	392	0.38	13180	13180	13160	17100	9220	13160	13169.57	5.18	0	-67	13346	13252	13186	13092	13026	13220	13060	220	3940	500	9730	10	1	43960757	5790	28.57	1.41	12	0.00	461.00	9330.00	15240	20230810	-13.58	10300	20230106	27.86	15240	-13.58	20230810	10300	27.86	20230106	15240	-13.58	20230810	10300	27.86	20230106	3.08	N	017960	500	219 억		2277650	N	N	160	N	00	N
58	20230918	160305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13160	-80	5	-0.60	1347894490	102160	48.96	13240	13280	13120	17210	9270	13240	13193.97	5.09	0	9286	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5785	28.55	1.41	12	0.23	461.00	9330.00	15240	20230810	-13.65	10300	20230106	27.77	15240	-13.65	20230810	10300	27.77	20230106	15240	-13.65	20230810	10300	27.77	20230106	3.07	N	017960	500	219 억		2238579	N	N	160	N	00	N
59	20230918	150259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13220	-20	5	-0.15	1232359750	93393	44.76	13240	13280	13120	17210	9270	13240	13195.42	5.09	0	7137	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5812	28.68	1.42	12	0.21	461.00	9330.00	15240	20230810	-13.25	10300	20230106	28.35	15240	-13.25	20230810	10300	28.35	20230106	15240	-13.25	20230810	10300	28.35	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
60	20230918	140309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	10	2	0.08	979570980	74271	35.60	13240	13280	13120	17210	9270	13240	13189.14	5.09	0	11436	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5825	28.74	1.42	12	0.17	461.00	9330.00	15240	20230810	-13.06	10300	20230106	28.64	15240	-13.06	20230810	10300	28.64	20230106	15240	-13.06	20230810	10300	28.64	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
61	20230918	130303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13190	-50	5	-0.38	817336720	61985	29.71	13240	13280	13120	17210	9270	13240	13186.04	5.09	0	10285	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5798	28.61	1.41	12	0.14	461.00	9330.00	15240	20230810	-13.45	10300	20230106	28.06	15240	-13.45	20230810	10300	28.06	20230106	15240	-13.45	20230810	10300	28.06	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
62	20230918	120305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13210	-30	5	-0.23	681521150	51696	24.78	13240	13280	13120	17210	9270	13240	13183.25	5.09	0	8666	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5807	28.66	1.42	12	0.12	461.00	9330.00	15240	20230810	-13.32	10300	20230106	28.25	15240	-13.32	20230810	10300	28.25	20230106	15240	-13.32	20230810	10300	28.25	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
63	20230918	110306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13130	-110	5	-0.83	577376300	43801	20.99	13240	13280	13120	17210	9270	13240	13181.81	5.09	0	6983	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5772	28.48	1.41	12	0.10	461.00	9330.00	15240	20230810	-13.85	10300	20230106	27.48	15240	-13.85	20230810	10300	27.48	20230106	15240	-13.85	20230810	10300	27.48	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
64	20230918	100300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13190	-50	5	-0.38	302722780	22926	10.99	13240	13280	13130	17210	9270	13240	13204.34	5.09	0	2721	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5798	28.61	1.41	12	0.05	461.00	9330.00	15240	20230810	-13.45	10300	20230106	28.06	15240	-13.45	20230810	10300	28.06	20230106	15240	-13.45	20230810	10300	28.06	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
65	20230918	090257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13150	-90	5	-0.68	25268050	1916	0.92	13240	13240	13130	17210	9270	13240	13187.92	5.09	0	-241	13513	13376	13143	13006	12773	13445	13075	220	3970	500	9790	10	1	43960757	5781	28.52	1.41	12	0.00	461.00	9330.00	15240	20230810	-13.71	10300	20230106	27.67	15240	-13.71	20230810	10300	27.67	20230106	15240	-13.71	20230810	10300	27.67	20230106	3.07	N	017960	500	219 억		2238579	N	N	1956	N	00	N
66	20230915	160303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13240	340	2	2.64	2740225460	207940	159.42	12950	13280	12910	16770	9030	12900	13177.87	4.92	0	70720	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5820	28.72	1.42	12	0.47	461.00	9330.00	15240	20230810	-13.12	10300	20230106	28.54	15240	-13.12	20230810	10300	28.54	20230106	15240	-13.12	20230810	10300	28.54	20230106	3.13	N	017960	500	219 억		2164907	N	N	1956	N	00	N
67	20230915	150304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13190	290	2	2.25	2509465170	190469	146.03	12950	13280	12910	16770	9030	12900	13175.19	4.92	0	67251	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5798	28.61	1.41	12	0.43	461.00	9330.00	15240	20230810	-13.45	10300	20230106	28.06	15240	-13.45	20230810	10300	28.06	20230106	15240	-13.45	20230810	10300	28.06	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
68	20230915	140302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13200	300	2	2.33	2054995940	156015	119.61	12950	13280	12910	16770	9030	12900	13171.78	4.92	0	62491	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5803	28.63	1.41	12	0.35	461.00	9330.00	15240	20230810	-13.39	10300	20230106	28.16	15240	-13.39	20230810	10300	28.16	20230106	15240	-13.39	20230810	10300	28.16	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
69	20230915	130300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13190	290	2	2.25	1507068160	114594	87.86	12950	13260	12910	16770	9030	12900	13151.37	4.92	0	38945	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5798	28.61	1.41	12	0.26	461.00	9330.00	15240	20230810	-13.45	10300	20230106	28.06	15240	-13.45	20230810	10300	28.06	20230106	15240	-13.45	20230810	10300	28.06	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
70	20230915	120302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13210	310	2	2.40	1345479370	102358	78.48	12950	13260	12910	16770	9030	12900	13144.84	4.92	0	38016	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5807	28.66	1.42	12	0.23	461.00	9330.00	15240	20230810	-13.32	10300	20230106	28.25	15240	-13.32	20230810	10300	28.25	20230106	15240	-13.32	20230810	10300	28.25	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
71	20230915	110303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13200	300	2	2.33	1002886580	76454	58.62	12950	13210	12910	16770	9030	12900	13117.52	4.92	0	30502	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5803	28.63	1.41	12	0.17	461.00	9330.00	15240	20230810	-13.39	10300	20230106	28.16	15240	-13.39	20230810	10300	28.16	20230106	15240	-13.39	20230810	10300	28.16	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
72	20230915	100304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13130	230	2	1.78	616280050	47009	36.04	12950	13210	12910	16770	9030	12900	13109.83	4.92	0	19742	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5772	28.48	1.41	12	0.11	461.00	9330.00	15240	20230810	-13.85	10300	20230106	27.48	15240	-13.85	20230810	10300	27.48	20230106	15240	-13.85	20230810	10300	27.48	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
73	20230915	090300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	60	2	0.47	38763510	2997	2.30	12950	12960	12910	16770	9030	12900	12934.10	4.92	0	419	13166	13032	12936	12802	12706	13015	12785	220	3870	500	9540	10	1	43960757	5697	28.11	1.39	12	0.01	461.00	9330.00	15240	20230810	-14.96	10300	20230106	25.83	15240	-14.96	20230810	10300	25.83	20230106	15240	-14.96	20230810	10300	25.83	20230106	3.13	N	017960	500	219 억		2164907	N	N	73	N	00	N
74	20230914	160300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	0	3	0.00	1684418140	130378	38.26	12900	13070	12840	16770	9030	12900	12919.52	4.90	-2637644	-1905	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5671	27.98	1.38	12	0.30	461.00	9330.00	15240	20230810	-15.35	10300	20230106	25.24	15240	-15.35	20230810	10300	25.24	20230106	15240	-15.35	20230810	10300	25.24	20230106	3.05	N	017960	500	219 억		2156239	N	N	73	N	00	N
75	20230914	150257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12850	-50	5	-0.39	1452808220	112406	32.98	12900	13070	12840	16770	9030	12900	12924.65	4.90	-2637644	2193	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5649	27.87	1.38	12	0.26	461.00	9330.00	15240	20230810	-15.68	10300	20230106	24.76	15240	-15.68	20230810	10300	24.76	20230106	15240	-15.68	20230810	10300	24.76	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
76	20230914	140256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	0	3	0.00	1121064890	86607	25.41	12900	13070	12890	16770	9030	12900	12944.28	4.90	-2637644	3903	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5671	27.98	1.38	12	0.20	461.00	9330.00	15240	20230810	-15.35	10300	20230106	25.24	15240	-15.35	20230810	10300	25.24	20230106	15240	-15.35	20230810	10300	25.24	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
77	20230914	130255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	20	2	0.16	815701540	62948	18.47	12900	13070	12900	16770	9030	12900	12958.34	4.90	-2637644	4485	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5680	28.03	1.38	12	0.14	461.00	9330.00	15240	20230810	-15.22	10300	20230106	25.44	15240	-15.22	20230810	10300	25.44	20230106	15240	-15.22	20230810	10300	25.44	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
78	20230914	120259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12950	50	2	0.39	626130570	48277	14.17	12900	13070	12900	16770	9030	12900	12969.54	4.90	-2637644	3409	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5693	28.09	1.39	12	0.11	461.00	9330.00	15240	20230810	-15.03	10300	20230106	25.73	15240	-15.03	20230810	10300	25.73	20230106	15240	-15.03	20230810	10300	25.73	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
79	20230914	110259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13040	140	2	1.09	478531020	36906	10.83	12900	13040	12900	16770	9030	12900	12966.21	4.90	-2637644	2229	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5732	28.29	1.40	12	0.08	461.00	9330.00	15240	20230810	-14.44	10300	20230106	26.60	15240	-14.44	20230810	10300	26.60	20230106	15240	-14.44	20230810	10300	26.60	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
80	20230914	100255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13000	100	2	0.78	341395850	26356	7.73	12900	13030	12900	16770	9030	12900	12953.25	4.90	-2637644	746	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5715	28.20	1.39	12	0.06	461.00	9330.00	15240	20230810	-14.70	10300	20230106	26.21	15240	-14.70	20230810	10300	26.21	20230106	15240	-14.70	20230810	10300	26.21	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
81	20230914	090259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12950	50	2	0.39	40746890	3156	0.93	12900	12950	12900	16770	9030	12900	12910.93	4.90	-2637644	545	13446	13172	13016	12742	12586	13095	12665	220	3870	500	9540	10	1	43960757	5693	28.09	1.39	12	0.01	461.00	9330.00	15240	20230810	-15.03	10300	20230106	25.73	15240	-15.03	20230810	10300	25.73	20230106	15240	-15.03	20230810	10300	25.73	20230106	3.05	N	017960	500	219 억		2156239	N	N	0	N	00	N
82	20230913	160301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	-350	5	-2.64	4393951150	338421	124.11	13270	13290	12860	17220	9280	13250	12983.87	11.05	0	-62874	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5671	27.98	1.38	12	0.77	461.00	9330.00	15240	20230810	-15.35	10300	20230106	25.24	15240	-15.35	20230810	10300	25.24	20230106	15240	-15.35	20230810	10300	25.24	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
83	20230913	150257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12890	-360	5	-2.72	4108878970	316321	116.01	13270	13290	12860	17220	9280	13250	12989.56	11.05	0	-61193	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5667	27.96	1.38	12	0.72	461.00	9330.00	15240	20230810	-15.42	10300	20230106	25.15	15240	-15.42	20230810	10300	25.15	20230106	15240	-15.42	20230810	10300	25.15	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
84	20230913	140300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12930	-320	5	-2.42	3427326860	263487	96.63	13270	13290	12890	17220	9280	13250	13007.54	11.05	0	-62414	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5684	28.05	1.39	12	0.60	461.00	9330.00	15240	20230810	-15.16	10300	20230106	25.53	15240	-15.16	20230810	10300	25.53	20230106	15240	-15.16	20230810	10300	25.53	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
85	20230913	130254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12890	-360	5	-2.72	2875541150	220744	80.96	13270	13290	12890	17220	9280	13250	13026.55	11.05	0	-59453	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5667	27.96	1.38	12	0.50	461.00	9330.00	15240	20230810	-15.42	10300	20230106	25.15	15240	-15.42	20230810	10300	25.15	20230106	15240	-15.42	20230810	10300	25.15	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
86	20230913	120259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12910	-340	5	-2.57	2447853890	187609	68.80	13270	13290	12900	17220	9280	13250	13047.60	11.05	0	-54036	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5675	28.00	1.38	12	0.43	461.00	9330.00	15240	20230810	-15.29	10300	20230106	25.34	15240	-15.29	20230810	10300	25.34	20230106	15240	-15.29	20230810	10300	25.34	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
87	20230913	110258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12940	-310	5	-2.34	1857713710	141972	52.07	13270	13290	12930	17220	9280	13250	13085.03	11.05	0	-42519	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5689	28.07	1.39	12	0.32	461.00	9330.00	15240	20230810	-15.09	10300	20230106	25.63	15240	-15.09	20230810	10300	25.63	20230106	15240	-15.09	20230810	10300	25.63	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
88	20230913	100256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13180	-70	5	-0.53	685738430	52074	19.10	13270	13290	13100	17220	9280	13250	13168.48	11.05	0	-13464	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5794	28.59	1.41	12	0.12	461.00	9330.00	15240	20230810	-13.52	10300	20230106	27.96	15240	-13.52	20230810	10300	27.96	20230106	15240	-13.52	20230810	10300	27.96	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
89	20230913	090255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13270	20	2	0.15	19560490	1476	0.54	13270	13280	13210	17220	9280	13250	13252.43	11.05	0	-977	14056	13652	13446	13042	12836	13550	12940	220	3970	500	9800	10	1	43960757	5834	28.79	1.42	12	0.00	461.00	9330.00	15240	20230810	-12.93	10300	20230106	28.83	15240	-12.93	20230810	10300	28.83	20230106	15240	-12.93	20230810	10300	28.83	20230106	3.13	N	017960	500	219 억		4857159	N	N	14	N	00	N
90	20230912	160253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	-530	5	-3.85	3633280080	271276	85.67	13780	13850	13240	17910	9650	13780	13394.12	11.28	0	-129094	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5825	28.74	1.42	12	0.62	461.00	9330.00	15240	20230810	-13.06	10300	20230106	28.64	15240	-13.06	20230810	10300	28.64	20230106	15240	-13.06	20230810	10300	28.64	20230106	3.11	N	017960	500	219 억		4958401	N	N	14	N	00	N
91	20230912	150257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13290	-490	5	-3.56	3205970650	239041	75.49	13780	13850	13260	17910	9650	13780	13411.80	11.28	0	-120402	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5842	28.83	1.42	12	0.54	461.00	9330.00	15240	20230810	-12.80	10300	20230106	29.03	15240	-12.80	20230810	10300	29.03	20230106	15240	-12.80	20230810	10300	29.03	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
92	20230912	140255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13310	-470	5	-3.41	2651998140	197344	62.32	13780	13850	13270	17910	9650	13780	13438.45	11.28	0	-107022	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5851	28.87	1.43	12	0.45	461.00	9330.00	15240	20230810	-12.66	10300	20230106	29.22	15240	-12.66	20230810	10300	29.22	20230106	15240	-12.66	20230810	10300	29.22	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
93	20230912	130254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13310	-470	5	-3.41	2287703080	169980	53.68	13780	13850	13270	17910	9650	13780	13458.66	11.28	0	-96716	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5851	28.87	1.43	12	0.39	461.00	9330.00	15240	20230810	-12.66	10300	20230106	29.22	15240	-12.66	20230810	10300	29.22	20230106	15240	-12.66	20230810	10300	29.22	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
94	20230912	120249	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13360	-420	5	-3.05	1932716010	143313	45.26	13780	13850	13350	17910	9650	13780	13485.98	11.28	0	-79979	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5873	28.98	1.43	12	0.33	461.00	9330.00	15240	20230810	-12.34	10300	20230106	29.71	15240	-12.34	20230810	10300	29.71	20230106	15240	-12.34	20230810	10300	29.71	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
95	20230912	110251	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13380	-400	5	-2.90	1681339280	124514	39.32	13780	13850	13360	17910	9650	13780	13503.21	11.28	0	-66902	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5882	29.02	1.43	12	0.28	461.00	9330.00	15240	20230810	-12.20	10300	20230106	29.90	15240	-12.20	20230810	10300	29.90	20230106	15240	-12.20	20230810	10300	29.90	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
96	20230912	100253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13440	-340	5	-2.47	1003677850	73909	23.34	13780	13850	13420	17910	9650	13780	13579.91	11.28	0	-32239	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	5908	29.15	1.44	12	0.17	461.00	9330.00	15240	20230810	-11.81	10300	20230106	30.49	15240	-11.81	20230810	10300	30.49	20230106	15240	-11.81	20230810	10300	30.49	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
97	20230912	090256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13770	-10	5	-0.07	83199690	6038	1.91	13780	13850	13740	17910	9650	13780	13779.35	11.28	0	-2624	14220	14000	13570	13350	12920	14110	13460	220	4130	500	10190	10	1	43960757	6053	29.87	1.48	12	0.01	461.00	9330.00	15240	20230810	-9.65	10300	20230106	33.69	15240	-9.65	20230810	10300	33.69	20230106	15240	-9.65	20230810	10300	33.69	20230106	3.11	N	017960	500	219 억		4958401	N	N	15	N	00	N
98	20230911	160249	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13780	430	2	3.22	4247390990	312992	199.78	13440	13790	13140	17350	9350	13350	13570.34	11.13	0	40303	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	6058	29.89	1.48	12	0.71	461.00	9330.00	15240	20230810	-9.58	10300	20230106	33.79	15240	-9.58	20230810	10300	33.79	20230106	15240	-9.58	20230810	10300	33.79	20230106	3.10	N	017960	500	219 억		4890989	N	N	15	N	00	N
99	20230911	150255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13740	390	2	2.92	3942120710	290811	185.62	13440	13790	13140	17350	9350	13350	13555.74	11.13	0	45566	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	6040	29.80	1.47	12	0.66	461.00	9330.00	15240	20230810	-9.84	10300	20230106	33.40	15240	-9.84	20230810	10300	33.40	20230106	15240	-9.84	20230810	10300	33.40	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
100	20230911	140256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13680	330	2	2.47	3387437870	250406	159.83	13440	13700	13140	17350	9350	13350	13527.91	11.13	0	55367	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	6014	29.67	1.47	12	0.57	461.00	9330.00	15240	20230810	-10.24	10300	20230106	32.82	15240	-10.24	20230810	10300	32.82	20230106	15240	-10.24	20230810	10300	32.82	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
101	20230911	130254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13680	330	2	2.47	2988709960	221254	141.22	13440	13700	13140	17350	9350	13350	13508.18	11.13	0	58645	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	6014	29.67	1.47	12	0.50	461.00	9330.00	15240	20230810	-10.24	10300	20230106	32.82	15240	-10.24	20230810	10300	32.82	20230106	15240	-10.24	20230810	10300	32.82	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
102	20230911	120254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13630	280	2	2.10	2564184380	190202	121.40	13440	13690	13140	17350	9350	13350	13481.50	11.13	0	60016	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	5992	29.57	1.46	12	0.43	461.00	9330.00	15240	20230810	-10.56	10300	20230106	32.33	15240	-10.56	20230810	10300	32.33	20230106	15240	-10.56	20230810	10300	32.33	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
103	20230911	110249	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13590	240	2	1.80	1947292700	144910	92.49	13440	13600	13140	17350	9350	13350	13438.06	11.13	0	51470	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	5974	29.48	1.46	12	0.33	461.00	9330.00	15240	20230810	-10.83	10300	20230106	31.94	15240	-10.83	20230810	10300	31.94	20230106	15240	-10.83	20230810	10300	31.94	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
104	20230911	100249	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13450	100	2	0.75	1013376330	75871	48.43	13440	13540	13140	17350	9350	13350	13356.59	11.13	0	22436	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	5913	29.18	1.44	12	0.17	461.00	9330.00	15240	20230810	-11.75	10300	20230106	30.58	15240	-11.75	20230810	10300	30.58	20230106	15240	-11.75	20230810	10300	30.58	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
105	20230911	090248	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13360	10	2	0.07	11902200	888	0.57	13440	13440	13360	17350	9350	13350	13417.43	11.13	0	-65	13596	13472	13316	13192	13036	13395	13115	220	4000	500	9870	10	1	43960757	5873	28.98	1.43	12	0.00	461.00	9330.00	15240	20230810	-12.34	10300	20230106	29.71	15240	-12.34	20230810	10300	29.71	20230106	15240	-12.34	20230810	10300	29.71	20230106	3.10	N	017960	500	219 억		4890989	N	N	383	N	00	N
106	20230908	160252	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13350	10	2	0.07	2078548190	156299	92.89	13440	13440	13160	17340	9340	13340	13298.53	11.22	0	-43998	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5869	28.96	1.43	12	0.36	461.00	9330.00	15240	20230810	-12.40	10300	20230106	29.61	15240	-12.40	20230810	10300	29.61	20230106	15240	-12.40	20230810	10300	29.61	20230106	3.09	N	017960	500	219 억		4932579	N	N	383	N	00	N
107	20230908	150253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13390	50	2	0.37	1935329900	145580	86.52	13440	13440	13160	17340	9340	13340	13293.93	11.22	0	-42668	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5886	29.05	1.44	12	0.33	461.00	9330.00	15240	20230810	-12.14	10300	20230106	30.00	15240	-12.14	20230810	10300	30.00	20230106	15240	-12.14	20230810	10300	30.00	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
108	20230908	140252	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13390	50	2	0.37	1516608750	114331	67.94	13440	13440	13160	17340	9340	13340	13265.07	11.22	0	-28595	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5886	29.05	1.44	12	0.26	461.00	9330.00	15240	20230810	-12.14	10300	20230106	30.00	15240	-12.14	20230810	10300	30.00	20230106	15240	-12.14	20230810	10300	30.00	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
109	20230908	130255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13260	-80	5	-0.60	1003617510	75881	45.09	13440	13440	13160	17340	9340	13340	13226.20	11.22	0	-21175	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5829	28.76	1.42	12	0.17	461.00	9330.00	15240	20230810	-12.99	10300	20230106	28.74	15240	-12.99	20230810	10300	28.74	20230106	15240	-12.99	20230810	10300	28.74	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
110	20230908	120300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13190	-150	5	-1.12	770689720	58225	34.60	13440	13440	13160	17340	9340	13340	13236.41	11.22	0	-19433	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5798	28.61	1.41	12	0.13	461.00	9330.00	15240	20230810	-13.45	10300	20230106	28.06	15240	-13.45	20230810	10300	28.06	20230106	15240	-13.45	20230810	10300	28.06	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
111	20230908	110254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13200	-140	5	-1.05	567572510	42825	25.45	13440	13440	13160	17340	9340	13340	13253.30	11.22	0	-12437	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5803	28.63	1.41	12	0.10	461.00	9330.00	15240	20230810	-13.39	10300	20230106	28.16	15240	-13.39	20230810	10300	28.16	20230106	15240	-13.39	20230810	10300	28.16	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
112	20230908	100252	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13220	-120	5	-0.90	395698690	29802	17.71	13440	13440	13160	17340	9340	13340	13277.59	11.22	0	-8886	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5812	28.68	1.42	12	0.07	461.00	9330.00	15240	20230810	-13.25	10300	20230106	28.35	15240	-13.25	20230810	10300	28.35	20230106	15240	-13.25	20230810	10300	28.35	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
113	20230908	090258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13370	30	2	0.22	32158550	2398	1.43	13440	13440	13370	17340	9340	13340	13410.57	11.22	0	-1437	13593	13466	13333	13206	13073	13530	13270	220	4000	500	9870	10	1	43960757	5878	29.00	1.43	12	0.01	461.00	9330.00	15240	20230810	-12.27	10300	20230106	29.81	15240	-12.27	20230810	10300	29.81	20230106	15240	-12.27	20230810	10300	29.81	20230106	3.09	N	017960	500	219 억		4932579	N	N	0	N	00	N
114	20230907	160253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13340	-30	5	-0.22	2222910390	167045	60.54	13320	13460	13200	17380	9360	13370	13307.22	11.28	0	-28431	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5864	28.94	1.43	12	0.38	461.00	9330.00	15240	20230810	-12.47	10300	20230106	29.51	15240	-12.47	20230810	10300	29.51	20230106	15240	-12.47	20230810	10300	29.51	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
115	20230907	150253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13290	-80	5	-0.60	2107075520	158351	57.39	13320	13460	13200	17380	9360	13370	13306.36	11.28	0	-28299	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5842	28.83	1.42	12	0.36	461.00	9330.00	15240	20230810	-12.80	10300	20230106	29.03	15240	-12.80	20230810	10300	29.03	20230106	15240	-12.80	20230810	10300	29.03	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
116	20230907	140252	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13350	-20	5	-0.15	1803423280	135531	49.12	13320	13460	13200	17380	9360	13370	13306.35	11.28	0	-23647	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5869	28.96	1.43	12	0.31	461.00	9330.00	15240	20230810	-12.40	10300	20230106	29.61	15240	-12.40	20230810	10300	29.61	20230106	15240	-12.40	20230810	10300	29.61	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
117	20230907	130253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13440	70	2	0.52	1530864490	115144	41.73	13320	13460	13200	17380	9360	13370	13295.22	11.28	0	-11554	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5908	29.15	1.44	12	0.26	461.00	9330.00	15240	20230810	-11.81	10300	20230106	30.49	15240	-11.81	20230810	10300	30.49	20230106	15240	-11.81	20230810	10300	30.49	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
118	20230907	120255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13400	30	2	0.22	1219887110	91915	33.31	13320	13400	13200	17380	9360	13370	13271.90	11.28	0	-1575	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5891	29.07	1.44	12	0.21	461.00	9330.00	15240	20230810	-12.07	10300	20230106	30.10	15240	-12.07	20230810	10300	30.10	20230106	15240	-12.07	20230810	10300	30.10	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
119	20230907	110253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13350	-20	5	-0.15	993209510	74950	27.16	13320	13400	13200	17380	9360	13370	13251.63	11.28	0	-289	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5869	28.96	1.43	12	0.17	461.00	9330.00	15240	20230810	-12.40	10300	20230106	29.61	15240	-12.40	20230810	10300	29.61	20230106	15240	-12.40	20230810	10300	29.61	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
120	20230907	100252	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13220	-150	5	-1.12	583469510	44003	15.95	13320	13400	13200	17380	9360	13370	13259.77	11.28	0	-5547	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5812	28.68	1.42	12	0.10	461.00	9330.00	15240	20230810	-13.25	10300	20230106	28.35	15240	-13.25	20230810	10300	28.35	20230106	15240	-13.25	20230810	10300	28.35	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
121	20230907	090254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13300	-70	5	-0.52	33562350	2523	0.91	13320	13400	13250	17380	9360	13370	13302.56	11.28	0	-513	13896	13632	13486	13222	13076	13560	13150	220	4010	500	9890	10	1	43960757	5847	28.85	1.43	12	0.01	461.00	9330.00	15240	20230810	-12.73	10300	20230106	29.13	15240	-12.73	20230810	10300	29.13	20230106	15240	-12.73	20230810	10300	29.13	20230106	3.06	N	017960	500	219 억		4958481	N	N	0	N	00	N
122	20230906	160250	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13370	-300	5	-2.19	3697321860	275205	107.15	13640	13750	13340	17770	9570	13670	13434.80	11.18	0	-34631	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5878	29.00	1.43	12	0.63	461.00	9330.00	15240	20230810	-12.27	10300	20230106	29.81	15240	-12.27	20230810	10300	29.81	20230106	15240	-12.27	20230810	10300	29.81	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
123	20230906	150251	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13360	-310	5	-2.27	3471236410	258284	100.56	13640	13750	13340	17770	9570	13670	13439.60	11.18	0	-33438	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5873	28.98	1.43	12	0.59	461.00	9330.00	15240	20230810	-12.34	10300	20230106	29.71	15240	-12.34	20230810	10300	29.71	20230106	15240	-12.34	20230810	10300	29.71	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
124	20230906	140252	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13390	-280	5	-2.05	2828009630	210149	81.82	13640	13750	13360	17770	9570	13670	13457.16	11.18	0	-32433	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5886	29.05	1.44	12	0.48	461.00	9330.00	15240	20230810	-12.14	10300	20230106	30.00	15240	-12.14	20230810	10300	30.00	20230106	15240	-12.14	20230810	10300	30.00	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
125	20230906	130253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13360	-310	5	-2.27	2303504210	170949	66.56	13640	13750	13360	17770	9570	13670	13474.79	11.18	0	-34762	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5873	28.98	1.43	12	0.39	461.00	9330.00	15240	20230810	-12.34	10300	20230106	29.71	15240	-12.34	20230810	10300	29.71	20230106	15240	-12.34	20230810	10300	29.71	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
126	20230906	120254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13400	-270	5	-1.98	1824176430	135130	52.61	13640	13750	13380	17770	9570	13670	13499.41	11.18	0	-20354	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5891	29.07	1.44	12	0.31	461.00	9330.00	15240	20230810	-12.07	10300	20230106	30.10	15240	-12.07	20230810	10300	30.10	20230106	15240	-12.07	20230810	10300	30.10	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
127	20230906	110253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13440	-230	5	-1.68	1328276400	98134	38.21	13640	13750	13430	17770	9570	13670	13535.32	11.18	0	-7608	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5908	29.15	1.44	12	0.22	461.00	9330.00	15240	20230810	-11.81	10300	20230106	30.49	15240	-11.81	20230810	10300	30.49	20230106	15240	-11.81	20230810	10300	30.49	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
128	20230906	100248	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13560	-110	5	-0.80	445248960	32657	12.72	13640	13750	13520	17770	9570	13670	13634.10	11.18	0	-7581	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	5961	29.41	1.45	12	0.07	461.00	9330.00	15240	20230810	-11.02	10300	20230106	31.65	15240	-11.02	20230810	10300	31.65	20230106	15240	-11.02	20230810	10300	31.65	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
129	20230906	090250	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13680	10	2	0.07	18340300	1345	0.52	13640	13680	13600	17770	9570	13670	13635.71	11.18	0	-273	14170	13920	13660	13410	13150	13790	13280	220	4100	500	10110	10	1	43960757	6014	29.67	1.47	12	0.00	461.00	9330.00	15240	20230810	-10.24	10300	20230106	32.82	15240	-10.24	20230810	10300	32.82	20230106	15240	-10.24	20230810	10300	32.82	20230106	3.02	N	017960	500	219 억		4913446	N	N	7	N	00	N
130	20230905	160249	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13670	-180	5	-1.30	3486245050	256419	129.44	13850	13910	13400	18000	9700	13850	13591.12	11.25	0	-72543	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	6009	29.65	1.47	12	0.58	461.00	9330.00	15240	20230810	-10.30	10300	20230106	32.72	15240	-10.30	20230810	10300	32.72	20230106	15240	-10.30	20230810	10300	32.72	20230106	2.92	N	017960	500	219 억		4945962	N	N	7	N	00	N
131	20230905	150258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13640	-210	5	-1.52	3320739910	244301	123.33	13850	13910	13400	18000	9700	13850	13587.78	11.25	0	-68248	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	5996	29.59	1.46	12	0.56	461.00	9330.00	15240	20230810	-10.50	10300	20230106	32.43	15240	-10.50	20230810	10300	32.43	20230106	15240	-10.50	20230810	10300	32.43	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
132	20230905	140251	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13650	-200	5	-1.44	2824235470	207890	104.95	13850	13910	13400	18000	9700	13850	13579.12	11.25	0	-55451	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	6001	29.61	1.46	12	0.47	461.00	9330.00	15240	20230810	-10.43	10300	20230106	32.52	15240	-10.43	20230810	10300	32.52	20230106	15240	-10.43	20230810	10300	32.52	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
133	20230905	130241	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13490	-360	5	-2.60	2178797000	160428	80.99	13850	13910	13400	18000	9700	13850	13573.04	11.25	0	-60228	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	5930	29.26	1.45	12	0.36	461.00	9330.00	15240	20230810	-11.48	10300	20230106	30.97	15240	-11.48	20230810	10300	30.97	20230106	15240	-11.48	20230810	10300	30.97	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
134	20230905	120250	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13450	-400	5	-2.89	1952032050	143596	72.49	13850	13910	13400	18000	9700	13850	13585.25	11.25	0	-53890	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	5913	29.18	1.44	12	0.33	461.00	9330.00	15240	20230810	-11.75	10300	20230106	30.58	15240	-11.75	20230810	10300	30.58	20230106	15240	-11.75	20230810	10300	30.58	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
135	20230905	110250	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13560	-290	5	-2.09	1166805810	85409	43.12	13850	13910	13550	18000	9700	13850	13650.41	11.25	0	-31924	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	5961	29.41	1.45	12	0.19	461.00	9330.00	15240	20230810	-11.02	10300	20230106	31.65	15240	-11.02	20230810	10300	31.65	20230106	15240	-11.02	20230810	10300	31.65	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
136	20230905	100248	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13570	-280	5	-2.02	850159700	62096	31.35	13850	13910	13550	18000	9700	13850	13678.04	11.25	0	-16759	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	5965	29.44	1.45	12	0.14	461.00	9330.00	15240	20230810	-10.96	10300	20230106	31.75	15240	-10.96	20230810	10300	31.75	20230106	15240	-10.96	20230810	10300	31.75	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
137	20230905	090245	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13810	-40	5	-0.29	91393200	6600	3.33	13850	13850	13800	18000	9700	13850	13841.16	11.25	0	-618	14150	14000	13850	13700	13550	14075	13775	220	4150	500	10240	10	1	43960757	6071	29.96	1.48	12	0.02	461.00	9330.00	15240	20230810	-9.38	10300	20230106	34.08	15240	-9.38	20230810	10300	34.08	20230106	15240	-9.38	20230810	10300	34.08	20230106	2.92	N	017960	500	219 억		4945962	N	N	166	N	00	N
138	20230904	160247	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13850	50	2	0.36	2725327170	197175	40.55	13810	14000	13700	17940	9660	13800	13820.81	11.27	0	-30984	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6089	30.04	1.48	12	0.45	461.00	9330.00	15240	20230810	-9.12	10300	20230106	34.47	15240	-9.12	20230810	10300	34.47	20230106	15240	-9.12	20230810	10300	34.47	20230106	3.07	N	017960	500	219 억		4954723	N	N	166	N	00	N
139	20230904	150243	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13880	80	2	0.58	2474828540	179102	36.83	13810	14000	13700	17940	9660	13800	13818.06	11.27	0	-30102	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6102	30.11	1.49	12	0.41	461.00	9330.00	15240	20230810	-8.92	10300	20230106	34.76	15240	-8.92	20230810	10300	34.76	20230106	15240	-8.92	20230810	10300	34.76	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
140	20230904	140244	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13900	100	2	0.72	1994851860	144461	29.71	13810	14000	13700	17940	9660	13800	13808.98	11.27	0	-24040	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6111	30.15	1.49	12	0.33	461.00	9330.00	15240	20230810	-8.79	10300	20230106	34.95	15240	-8.79	20230810	10300	34.95	20230106	15240	-8.79	20230810	10300	34.95	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
141	20230904	130246	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13710	-90	5	-0.65	1686178120	122196	25.13	13810	14000	13700	17940	9660	13800	13798.96	11.27	0	-20684	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6027	29.74	1.47	12	0.28	461.00	9330.00	15240	20230810	-10.04	10300	20230106	33.11	15240	-10.04	20230810	10300	33.11	20230106	15240	-10.04	20230810	10300	33.11	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
142	20230904	120243	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13730	-70	5	-0.51	1431648340	103634	21.31	13810	14000	13700	17940	9660	13800	13814.58	11.27	0	-16722	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6036	29.78	1.47	12	0.24	461.00	9330.00	15240	20230810	-9.91	10300	20230106	33.30	15240	-9.91	20230810	10300	33.30	20230106	15240	-9.91	20230810	10300	33.30	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
143	20230904	110239	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13740	-60	5	-0.43	1252781650	90617	18.63	13810	14000	13700	17940	9660	13800	13825.24	11.27	0	-12372	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6040	29.80	1.47	12	0.21	461.00	9330.00	15240	20230810	-9.84	10300	20230106	33.40	15240	-9.84	20230810	10300	33.40	20230106	15240	-9.84	20230810	10300	33.40	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
144	20230904	100237	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	30	2	0.22	644285080	46355	9.53	13810	14000	13780	17940	9660	13800	13900.67	11.27	0	-10296	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6080	30.00	1.48	12	0.11	461.00	9330.00	15240	20230810	-9.25	10300	20230106	34.27	15240	-9.25	20230810	10300	34.27	20230106	15240	-9.25	20230810	10300	34.27	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
145	20230904	090243	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13780	-20	5	-0.14	97988760	7095	1.46	13810	13850	13780	17940	9660	13800	13812.35	11.27	0	-4146	14820	14310	14000	13490	13180	14155	13335	220	4140	500	10210	10	1	43960757	6058	29.89	1.48	12	0.02	461.00	9330.00	15240	20230810	-9.58	10300	20230106	33.79	15240	-9.58	20230810	10300	33.79	20230106	15240	-9.58	20230810	10300	33.79	20230106	3.07	N	017960	500	219 억		4954723	N	N	1463	N	00	N
146	20230901	160239	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13800	-690	5	-4.76	6773900330	484160	39.81	14450	14510	13690	18830	10150	14490	13991.42	11.70	0	-179451	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6067	29.93	1.48	12	1.10	461.00	9330.00	15240	20230810	-9.45	10300	20230106	33.98	15240	-9.45	20230810	10300	33.98	20230106	15240	-9.45	20230810	10300	33.98	20230106	3.11	N	017960	500	219 억		5142778	N	N	1463	N	00	N
147	20230901	150243	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	-660	5	-4.55	6159113080	439627	36.15	14450	14510	13690	18830	10150	14490	14009.86	11.70	0	-164718	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6080	30.00	1.48	12	1.00	461.00	9330.00	15240	20230810	-9.25	10300	20230106	34.27	15240	-9.25	20230810	10300	34.27	20230106	15240	-9.25	20230810	10300	34.27	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N
148	20230901	140241	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13730	-760	5	-5.24	5379491440	383050	31.50	14450	14510	13710	18830	10150	14490	14043.84	11.70	0	-155536	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6036	29.78	1.47	12	0.87	461.00	9330.00	15240	20230810	-9.91	10300	20230106	33.30	15240	-9.91	20230810	10300	33.30	20230106	15240	-9.91	20230810	10300	33.30	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N
149	20230901	130240	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13930	-560	5	-3.86	4248152060	301273	24.77	14450	14510	13880	18830	10150	14490	14100.67	11.70	0	-133443	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6124	30.22	1.49	12	0.69	461.00	9330.00	15240	20230810	-8.60	10300	20230106	35.24	15240	-8.60	20230810	10300	35.24	20230106	15240	-8.60	20230810	10300	35.24	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N
150	20230901	120241	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13980	-510	5	-3.52	3521404050	249106	20.48	14450	14510	13930	18830	10150	14490	14136.17	11.70	0	-107736	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6146	30.33	1.50	12	0.57	461.00	9330.00	15240	20230810	-8.27	10300	20230106	35.73	15240	-8.27	20230810	10300	35.73	20230106	15240	-8.27	20230810	10300	35.73	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N
151	20230901	110240	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14010	-480	5	-3.31	2705100290	190707	15.68	14450	14510	14000	18830	10150	14490	14184.59	11.70	0	-77215	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6159	30.39	1.50	12	0.43	461.00	9330.00	15240	20230810	-8.07	10300	20230106	36.02	15240	-8.07	20230810	10300	36.02	20230106	15240	-8.07	20230810	10300	36.02	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N
152	20230901	100241	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14030	-460	5	-3.17	1818930990	127596	10.49	14450	14510	14020	18830	10150	14490	14255.39	11.70	0	-42535	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6168	30.43	1.50	12	0.29	461.00	9330.00	15240	20230810	-7.94	10300	20230106	36.21	15240	-7.94	20230810	10300	36.21	20230106	15240	-7.94	20230810	10300	36.21	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N
153	20230901	090237	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14330	-160	5	-1.10	114176720	7927	0.65	14450	14460	14330	18830	10150	14490	14403.52	11.70	0	-1379	15023	14756	14283	14016	13543	14890	14150	220	4340	500	10720	10	1	43960757	6300	31.08	1.54	12	0.02	461.00	9330.00	15240	20230810	-5.97	10300	20230106	39.13	15240	-5.97	20230810	10300	39.13	20230106	15240	-5.97	20230810	10300	39.13	20230106	3.11	N	017960	500	219 억		5142778	N	N	770	N	00	N