KissMeData/100840/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	160735	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	150	2	0.71	292150400	13622	77.08	20900	21700	20900	27600	14900	21250	21446.96	2.70	0	-269	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1606	10.64	0.60	12	0.18	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
3	20230927	150741	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	200	2	0.94	289031850	13476	76.26	20900	21700	20900	27600	14900	21250	21447.90	2.70	0	-264	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1610	10.67	0.60	12	0.18	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
4	20230927	140741	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	50	2	0.24	273791950	12763	72.22	20900	21700	20900	27600	14900	21250	21452.01	2.70	0	-9	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1599	10.59	0.59	12	0.17	2011.00	35921.00	26800	20221123	-20.52	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	26800	-20.52	20221123	16250	31.08	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
5	20230927	130732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	200	2	0.94	256810000	11967	67.72	20900	21700	20900	27600	14900	21250	21459.85	2.70	0	52	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1610	10.67	0.60	12	0.16	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
6	20230927	120731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	150	2	0.71	251014100	11696	66.18	20900	21700	20900	27600	14900	21250	21461.53	2.70	0	208	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1606	10.64	0.60	12	0.16	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
7	20230927	110739	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	300	2	1.41	239048300	11135	63.01	20900	21700	20900	27600	14900	21250	21468.19	2.70	0	310	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1618	10.72	0.60	12	0.15	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
8	20230927	100734	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	300	2	1.41	201707600	9393	53.15	20900	21700	20900	27600	14900	21250	21474.25	2.70	0	547	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1618	10.72	0.60	12	0.13	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
9	20230927	090746	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21000	-250	5	-1.18	6606600	314	1.78	20900	21300	20900	27600	14900	21250	21040.13	2.70	0	163	21816	21532	21116	20832	20416	21675	20975	38	6350	500	15300	50	1	7506711	1576	10.44	0.58	12	0.00	2011.00	35921.00	26800	20221123	-21.64	16250	20220930	29.23	24800	-15.32	20230704	17250	21.74	20230103	26800	-21.64	20221123	16250	29.23	20220930	1.30	N	100840	500	37 억		202552	N	N	1	N	00	N
10	20230926	160732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	350	2	1.67	369139050	17655	158.10	20900	21400	20700	27150	14650	20900	20906.62	2.76	0	-4757	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1595	10.57	0.59	12	0.24	2011.00	35921.00	26800	20221123	-20.71	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	26800	-20.71	20221123	16250	30.77	20220930	1.28	N	100840	500	37 억		207205	N	N	1	N	00	N
11	20230926	150733	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	400	2	1.91	349741450	16742	149.92	20900	21400	20700	27150	14650	20900	20890.06	2.76	0	-4566	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1599	10.59	0.59	12	0.22	2011.00	35921.00	26800	20221123	-20.52	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	26800	-20.52	20221123	16250	31.08	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
12	20230926	140726	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21000	100	2	0.48	258742700	12441	111.41	20900	21200	20700	27150	14650	20900	20797.58	2.76	0	-3171	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1576	10.44	0.58	12	0.17	2011.00	35921.00	26800	20221123	-21.64	16250	20220930	29.23	24800	-15.32	20230704	17250	21.74	20230103	26800	-21.64	20221123	16250	29.23	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
13	20230926	130729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20750	-150	5	-0.72	219572100	10561	94.57	20900	21200	20700	27150	14650	20900	20790.84	2.76	0	-2662	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1558	10.32	0.58	12	0.14	2011.00	35921.00	26800	20221123	-22.57	16250	20220930	27.69	24800	-16.33	20230704	17250	20.29	20230103	26800	-22.57	20221123	16250	27.69	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
14	20230926	120733	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20750	-150	5	-0.72	206100400	9912	88.76	20900	21200	20700	27150	14650	20900	20793.02	2.76	0	-2171	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1558	10.32	0.58	12	0.13	2011.00	35921.00	26800	20221123	-22.57	16250	20220930	27.69	24800	-16.33	20230704	17250	20.29	20230103	26800	-22.57	20221123	16250	27.69	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
15	20230926	110732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20800	-100	5	-0.48	195828150	9417	84.33	20900	21200	20700	27150	14650	20900	20795.17	2.76	0	-2046	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1561	10.34	0.58	12	0.13	2011.00	35921.00	26800	20221123	-22.39	16250	20220930	28.00	24800	-16.13	20230704	17250	20.58	20230103	26800	-22.39	20221123	16250	28.00	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
16	20230926	100730	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20850	-50	5	-0.24	137148500	6594	59.05	20900	21200	20700	27150	14650	20900	20798.98	2.76	0	-399	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1565	10.37	0.58	12	0.09	2011.00	35921.00	26800	20221123	-22.20	16250	20220930	28.31	24800	-15.93	20230704	17250	20.87	20230103	26800	-22.20	20221123	16250	28.31	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
17	20230926	090732	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21200	300	2	1.44	13464200	644	5.77	20900	21200	20900	27150	14650	20900	20907.14	2.76	0	43	21600	21250	21050	20700	20500	21150	20600	38	6250	500	15040	50	1	7506711	1591	10.54	0.59	12	0.01	2011.00	35921.00	26800	20221123	-20.90	16250	20220930	30.46	24800	-14.52	20230704	17250	22.90	20230103	26800	-20.90	20221123	16250	30.46	20220930	1.28	N	100840	500	37 억		207205	N	N	3	N	00	N
18	20230925	160731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	-250	5	-1.18	230324350	10946	56.47	21100	21400	20850	27450	14850	21150	21042.43	2.79	0	-2227	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1569	10.39	0.58	12	0.15	2011.00	35921.00	26800	20221123	-22.01	16250	20220930	28.62	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	16250	28.62	20220930	1.25	N	100840	500	37 억		209517	N	N	3	N	00	N
19	20230925	150735	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	-200	5	-0.95	206156150	9790	50.51	21100	21400	20850	27450	14850	21150	21057.83	2.79	0	-2112	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1573	10.42	0.58	12	0.13	2011.00	35921.00	26800	20221123	-21.83	16250	20220930	28.92	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	16250	28.92	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
20	20230925	140720	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20950	-200	5	-0.95	194404950	9229	47.61	21100	21400	20850	27450	14850	21150	21064.57	2.79	0	-1787	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1573	10.42	0.58	12	0.12	2011.00	35921.00	26800	20221123	-21.83	16250	20220930	28.92	24800	-15.52	20230704	17250	21.45	20230103	26800	-21.83	20221123	16250	28.92	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
21	20230925	130726	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	-50	5	-0.24	160566000	7615	39.29	21100	21400	20850	27450	14850	21150	21085.49	2.79	0	-1657	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1584	10.49	0.59	12	0.10	2011.00	35921.00	26800	20221123	-21.27	16250	20220930	29.85	24800	-14.92	20230704	17250	22.32	20230103	26800	-21.27	20221123	16250	29.85	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
22	20230925	120731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	20900	-250	5	-1.18	150116250	7117	36.72	21100	21400	20850	27450	14850	21150	21092.63	2.79	0	-1375	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1569	10.39	0.58	12	0.09	2011.00	35921.00	26800	20221123	-22.01	16250	20220930	28.62	24800	-15.73	20230704	17250	21.16	20230103	26800	-22.01	20221123	16250	28.62	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
23	20230925	110725	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	-50	5	-0.24	102192800	4827	24.90	21100	21400	20950	27450	14850	21150	21171.08	2.79	0	-1234	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1584	10.49	0.59	12	0.06	2011.00	35921.00	26800	20221123	-21.27	16250	20220930	29.85	24800	-14.92	20230704	17250	22.32	20230103	26800	-21.27	20221123	16250	29.85	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
24	20230925	100729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	-50	5	-0.24	78417950	3699	19.08	21100	21400	20950	27450	14850	21150	21199.77	2.79	0	-516	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1584	10.49	0.59	12	0.05	2011.00	35921.00	26800	20221123	-21.27	16250	20220930	29.85	24800	-14.92	20230704	17250	22.32	20230103	26800	-21.27	20221123	16250	29.85	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
25	20230925	090726	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21350	200	2	0.95	11176100	526	2.71	21100	21400	21100	27450	14850	21150	21247.34	2.79	0	45	21983	21566	21333	20916	20683	21450	20800	38	6300	500	15220	50	1	7506711	1603	10.62	0.59	12	0.01	2011.00	35921.00	26800	20221123	-20.34	16250	20220930	31.38	24800	-13.91	20230704	17250	23.77	20230103	26800	-20.34	20221123	16250	31.38	20220930	1.25	N	100840	500	37 억		209517	N	N	0	N	00	N
26	20230922	160752	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21150	-500	5	-2.31	411300400	19242	85.92	21600	21750	21100	28100	15200	21650	21376.72	2.82	0	-2177	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1588	10.52	0.59	12	0.26	2011.00	35921.00	26800	20221123	-21.08	16250	20220930	30.15	24800	-14.72	20230704	17250	22.61	20230103	26800	-21.08	20221123	16250	30.15	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
27	20230922	150748	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-100	5	-0.46	216816050	10093	45.07	21600	21750	21300	28100	15200	21650	21481.82	2.82	0	-2313	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1618	10.72	0.60	12	0.13	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
28	20230922	140748	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-150	5	-0.69	201213400	9367	41.83	21600	21750	21300	28100	15200	21650	21481.09	2.82	0	-1682	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1614	10.69	0.60	12	0.12	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
29	20230922	130701	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	0	3	0.00	183569500	8547	38.16	21600	21750	21300	28100	15200	21650	21477.65	2.82	0	-989	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1625	10.77	0.60	12	0.11	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
30	20230922	120700	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	0	3	0.00	158923100	7407	33.07	21600	21750	21300	28100	15200	21650	21455.80	2.82	0	-501	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1625	10.77	0.60	12	0.10	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
31	20230922	110656	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	-50	5	-0.23	144515550	6741	30.10	21600	21700	21300	28100	15200	21650	21438.30	2.82	0	-240	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1621	10.74	0.60	12	0.09	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
32	20230922	100658	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-250	5	-1.15	92394000	4305	19.22	21600	21700	21300	28100	15200	21650	21462.02	2.82	0	-912	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1606	10.64	0.60	12	0.06	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
33	20230922	090653	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21350	-300	5	-1.39	18738750	874	3.90	21600	21600	21300	28100	15200	21650	21440.22	2.82	0	-114	22716	22182	21916	21382	21116	22050	21250	38	6450	500	15580	50	1	7506711	1603	10.62	0.59	12	0.01	2011.00	35921.00	26800	20221123	-20.34	16250	20220930	31.38	24800	-13.91	20230704	17250	23.77	20230103	26800	-20.34	20221123	16250	31.38	20220930	1.19	N	100840	500	37 억		211428	N	N	1	N	00	N
34	20230921	160659	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-1000	5	-4.42	491088000	22295	108.95	22450	22450	21650	29400	15900	22650	22027.38	2.85	0	-2283	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1625	10.77	0.60	12	0.30	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.25	N	100840	500	37 억		213972	N	N	1	N	00	N
35	20230921	150649	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-850	5	-3.75	454147600	20594	100.64	22450	22450	21800	29400	15900	22650	22052.28	2.85	0	-2427	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1636	10.84	0.61	12	0.27	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
36	20230921	140655	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	-650	5	-2.87	385551100	17462	85.33	22450	22450	21800	29400	15900	22650	22079.27	2.85	0	-1153	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1651	10.94	0.61	12	0.23	2011.00	35921.00	26800	20221123	-17.91	16250	20220930	35.38	24800	-11.29	20230704	17250	27.54	20230103	26800	-17.91	20221123	16250	35.38	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
37	20230921	130649	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-850	5	-3.75	360548100	16322	79.76	22450	22450	21800	29400	15900	22650	22089.53	2.85	0	-1280	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1636	10.84	0.61	12	0.22	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
38	20230921	120644	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22300	-350	5	-1.55	206402250	9308	45.49	22450	22450	22050	29400	15900	22650	22174.46	2.85	0	-1915	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1674	11.09	0.62	12	0.12	2011.00	35921.00	26800	20221123	-16.79	16250	20220930	37.23	24800	-10.08	20230704	17250	29.28	20230103	26800	-16.79	20221123	16250	37.23	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
39	20230921	110701	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-450	5	-1.99	198172450	8938	43.68	22450	22450	22050	29400	15900	22650	22171.63	2.85	0	-1877	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1666	11.04	0.62	12	0.12	2011.00	35921.00	26800	20221123	-17.16	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	26800	-17.16	20221123	16250	36.62	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
40	20230921	100647	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	-600	5	-2.65	172343800	7777	38.01	22450	22450	22050	29400	15900	22650	22160.39	2.85	0	-1392	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1655	10.96	0.61	12	0.10	2011.00	35921.00	26800	20221123	-17.72	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	26800	-17.72	20221123	16250	35.69	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
41	20230921	090652	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-400	5	-1.77	25845450	1159	5.66	22450	22450	22150	29400	15900	22650	22298.27	2.85	0	-494	23450	23050	22700	22300	21950	22875	22125	38	6750	500	16300	50	1	7506711	1670	11.06	0.62	12	0.02	2011.00	35921.00	26800	20221123	-16.98	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	26800	-16.98	20221123	16250	36.92	20220930	1.25	N	100840	500	37 억		213972	N	N	2	N	00	N
42	20230920	160656	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22650	-450	5	-1.95	461348850	20441	27.96	23100	23100	22350	30000	16200	23100	22569.29	2.85	0	-289	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1700	11.26	0.63	12	0.27	2011.00	35921.00	26800	20221123	-15.49	16250	20220930	39.38	24800	-8.67	20230704	17250	31.30	20230103	26800	-15.49	20221123	16250	39.38	20220930	1.25	N	100840	500	37 억		213838	N	N	2	N	00	N
43	20230920	150638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22350	-750	5	-3.25	435879450	19305	26.41	23100	23100	22350	30000	16200	23100	22578.58	2.85	0	-292	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1678	11.11	0.62	12	0.26	2011.00	35921.00	26800	20221123	-16.60	16250	20220930	37.54	24800	-9.88	20230704	17250	29.57	20230103	26800	-16.60	20221123	16250	37.54	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
44	20230920	140647	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	-650	5	-2.81	355421850	15707	21.49	23100	23100	22350	30000	16200	23100	22628.25	2.85	0	-181	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1685	11.16	0.62	12	0.21	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
45	20230920	130644	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	-700	5	-3.03	317098550	13995	19.15	23100	23100	22400	30000	16200	23100	22657.99	2.85	0	-181	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1682	11.14	0.62	12	0.19	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
46	20230920	120641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22800	-300	5	-1.30	250929150	11048	15.11	23100	23100	22400	30000	16200	23100	22712.63	2.85	0	-704	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1712	11.34	0.63	12	0.15	2011.00	35921.00	26800	20221123	-14.93	16250	20220930	40.31	24800	-8.06	20230704	17250	32.17	20230103	26800	-14.93	20221123	16250	40.31	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
47	20230920	110648	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22750	-350	5	-1.52	175579150	7725	10.57	23100	23100	22400	30000	16200	23100	22728.69	2.85	0	4	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1708	11.31	0.63	12	0.10	2011.00	35921.00	26800	20221123	-15.11	16250	20220930	40.00	24800	-8.27	20230704	17250	31.88	20230103	26800	-15.11	20221123	16250	40.00	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
48	20230920	100633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22600	-500	5	-2.16	121558300	5331	7.29	23100	23100	22550	30000	16200	23100	22802.16	2.85	0	-66	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1697	11.24	0.63	12	0.07	2011.00	35921.00	26800	20221123	-15.67	16250	20220930	39.08	24800	-8.87	20230704	17250	31.01	20230103	26800	-15.67	20221123	16250	39.08	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
49	20230920	090643	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22800	-300	5	-1.30	27773200	1210	1.66	23100	23100	22800	30000	16200	23100	22953.06	2.85	0	103	23800	23450	22950	22600	22100	23625	22775	38	6900	500	16630	50	1	7506711	1712	11.34	0.63	12	0.02	2011.00	35921.00	26800	20221123	-14.93	16250	20220930	40.31	24800	-8.06	20230704	17250	32.17	20230103	26800	-14.93	20221123	16250	40.31	20220930	1.25	N	100840	500	37 억		213838	N	N	1	N	00	N
50	20230919	160639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23100	900	2	4.05	1678782950	72960	510.78	22450	23300	22450	28850	15550	22200	23009.63	2.75	0	9691	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1734	11.49	0.64	12	0.97	2011.00	35921.00	26800	20221123	-13.81	16250	20220930	42.15	24800	-6.85	20230704	17250	33.91	20230103	26800	-13.81	20221123	16250	42.15	20220930	1.30	N	100840	500	37 억		206274	N	N	1	N	00	N
51	20230919	150641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23200	1000	2	4.50	1631004200	70896	496.33	22450	23300	22450	28850	15550	22200	23005.59	2.75	0	9637	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1742	11.54	0.65	12	0.94	2011.00	35921.00	26800	20221123	-13.43	16250	20220930	42.77	24800	-6.45	20230704	17250	34.49	20230103	26800	-13.43	20221123	16250	42.77	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
52	20230919	140638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	750	2	3.38	1333279800	58035	406.29	22450	23200	22450	28850	15550	22200	22973.72	2.75	0	8025	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1723	11.41	0.64	12	0.77	2011.00	35921.00	26800	20221123	-14.37	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	26800	-14.37	20221123	16250	41.23	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
53	20230919	130628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	750	2	3.38	1013750700	44163	309.18	22450	23200	22450	28850	15550	22200	22954.75	2.75	0	4944	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1723	11.41	0.64	12	0.59	2011.00	35921.00	26800	20221123	-14.37	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	26800	-14.37	20221123	16250	41.23	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
54	20230919	120645	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22700	500	2	2.25	935282900	40739	285.21	22450	23200	22450	28850	15550	22200	22957.92	2.75	0	6098	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1704	11.29	0.63	12	0.54	2011.00	35921.00	26800	20221123	-15.30	16250	20220930	39.69	24800	-8.47	20230704	17250	31.59	20230103	26800	-15.30	20221123	16250	39.69	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
55	20230919	110646	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	750	2	3.38	819631600	35664	249.68	22450	23200	22450	28850	15550	22200	22982.04	2.75	0	7340	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1723	11.41	0.64	12	0.48	2011.00	35921.00	26800	20221123	-14.37	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	26800	-14.37	20221123	16250	41.23	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
56	20230919	100642	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23000	800	2	3.60	505623550	22031	154.24	22450	23150	22450	28850	15550	22200	22950.55	2.75	0	4335	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1727	11.44	0.64	12	0.29	2011.00	35921.00	26800	20221123	-14.18	16250	20220930	41.54	24800	-7.26	20230704	17250	33.33	20230103	26800	-14.18	20221123	16250	41.54	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
57	20230919	090636	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22600	400	2	1.80	40211900	1784	12.49	22450	22700	22450	28850	15550	22200	22540.30	2.75	0	-111	23100	22650	22350	21900	21600	22500	21750	38	6650	500	15980	50	1	7506711	1697	11.24	0.63	12	0.02	2011.00	35921.00	26800	20221123	-15.67	16250	20220930	39.08	24800	-8.87	20230704	17250	31.01	20230103	26800	-15.67	20221123	16250	39.08	20220930	1.30	N	100840	500	37 억		206274	N	N	2	N	00	N
58	20230918	160641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-500	5	-2.20	316923050	14214	64.09	22800	22800	22050	29500	15900	22700	22295.70	2.71	0	2254	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1666	11.04	0.62	12	0.19	2011.00	35921.00	26800	20221123	-17.16	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	26800	-17.16	20221123	16250	36.62	20220930	1.32	N	100840	500	37 억		203586	N	N	2	N	00	N
59	20230918	150639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-500	5	-2.20	308709050	13844	62.43	22800	22800	22050	29500	15900	22700	22298.11	2.71	0	2160	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1666	11.04	0.62	12	0.18	2011.00	35921.00	26800	20221123	-17.16	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	26800	-17.16	20221123	16250	36.62	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
60	20230918	140654	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-600	5	-2.64	254361200	11388	51.35	22800	22800	22100	29500	15900	22700	22334.77	2.71	0	2170	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1659	10.99	0.62	12	0.15	2011.00	35921.00	26800	20221123	-17.54	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	26800	-17.54	20221123	16250	36.00	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
61	20230918	130638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	-300	5	-1.32	202589550	9059	40.85	22800	22800	22250	29500	15900	22700	22362.04	2.71	0	2599	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1682	11.14	0.62	12	0.12	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
62	20230918	120641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	-250	5	-1.10	170424300	7618	34.35	22800	22800	22250	29500	15900	22700	22369.75	2.71	0	2655	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1685	11.16	0.62	12	0.10	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
63	20230918	110634	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	-250	5	-1.10	121077650	5409	24.39	22800	22800	22250	29500	15900	22700	22382.42	2.71	0	1379	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1685	11.16	0.62	12	0.07	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
64	20230918	100630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22550	-150	5	-0.66	92289000	4119	18.57	22800	22800	22250	29500	15900	22700	22403.16	2.71	0	981	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1693	11.21	0.63	12	0.05	2011.00	35921.00	26800	20221123	-15.86	16250	20220930	38.77	24800	-9.07	20230704	17250	30.72	20230103	26800	-15.86	20221123	16250	38.77	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
65	20230918	090630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22500	-200	5	-0.88	11663150	512	2.31	22800	22800	22500	29500	15900	22700	22785.43	2.71	0	-53	23266	22982	22566	22282	21866	23125	22425	38	6800	500	16340	50	1	7506711	1689	11.19	0.63	12	0.01	2011.00	35921.00	26800	20221123	-16.04	16250	20220930	38.46	24800	-9.27	20230704	17250	30.43	20230103	26800	-16.04	20221123	16250	38.46	20220930	1.32	N	100840	500	37 억		203586	N	N	4	N	00	N
66	20230915	160636	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22700	300	2	1.34	499074200	22145	68.27	22500	22850	22150	29100	15700	22400	22536.50	2.78	0	-4860	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1704	11.29	0.63	12	0.30	2011.00	35921.00	26800	20221123	-15.30	16250	20220930	39.69	24800	-8.47	20230704	17250	31.59	20230103	26800	-15.30	20221123	16250	39.69	20220930	1.31	N	100840	500	37 억		208454	N	N	4	N	00	N
67	20230915	150635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22650	250	2	1.12	471733950	20936	64.55	22500	22850	22150	29100	15700	22400	22532.37	2.78	0	-4846	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1700	11.26	0.63	12	0.28	2011.00	35921.00	26800	20221123	-15.49	16250	20220930	39.38	24800	-8.67	20230704	17250	31.30	20230103	26800	-15.49	20221123	16250	39.38	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
68	20230915	140633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22750	350	2	1.56	439625800	19525	60.20	22500	22750	22150	29100	15700	22400	22516.21	2.78	0	-4789	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1708	11.31	0.63	12	0.26	2011.00	35921.00	26800	20221123	-15.11	16250	20220930	40.00	24800	-8.27	20230704	17250	31.88	20230103	26800	-15.11	20221123	16250	40.00	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
69	20230915	130632	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22500	100	2	0.45	340081550	15135	46.66	22500	22700	22150	29100	15700	22400	22470.00	2.78	0	-4612	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1689	11.19	0.63	12	0.20	2011.00	35921.00	26800	20221123	-16.04	16250	20220930	38.46	24800	-9.27	20230704	17250	30.43	20230103	26800	-16.04	20221123	16250	38.46	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
70	20230915	120638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	0	3	0.00	229706800	10233	31.55	22500	22700	22150	29100	15700	22400	22447.78	2.78	0	-2183	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1682	11.14	0.62	12	0.14	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
71	20230915	110640	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	0	3	0.00	210347850	9368	28.88	22500	22700	22150	29100	15700	22400	22454.03	2.78	0	-2129	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1682	11.14	0.62	12	0.12	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
72	20230915	100637	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	0	3	0.00	148232050	6585	20.30	22500	22700	22300	29100	15700	22400	22511.03	2.78	0	-1682	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1682	11.14	0.62	12	0.09	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
73	20230915	090628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	50	2	0.22	17369250	774	2.39	22500	22500	22300	29100	15700	22400	22442.43	2.78	0	9	23066	22732	22166	21832	21266	22900	22000	38	6700	500	16120	50	1	7506711	1685	11.16	0.62	12	0.01	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.31	N	100840	500	37 억		208454	N	N	18	N	00	N
74	20230914	160636	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	900	2	4.19	718079850	32305	321.16	21900	22500	21600	27950	15050	21500	22227.97	2.70	0	5548	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1682	11.14	0.62	12	0.43	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.32	N	100840	500	37 억		202726	N	N	18	N	00	N
75	20230914	150620	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	950	2	4.42	684701750	30813	306.32	21900	22500	21600	27950	15050	21500	22221.20	2.70	0	5619	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1685	11.16	0.62	12	0.41	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
76	20230914	140630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	900	2	4.19	632302750	28475	283.08	21900	22500	21600	27950	15050	21500	22205.54	2.70	0	5416	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1682	11.14	0.62	12	0.38	2011.00	35921.00	26800	20221123	-16.42	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	26800	-16.42	20221123	16250	37.85	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
77	20230914	130618	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	950	2	4.42	591814550	26667	265.11	21900	22500	21600	27950	15050	21500	22192.77	2.70	0	5480	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1685	11.16	0.62	12	0.36	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
78	20230914	120628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	950	2	4.42	532516300	24024	238.83	21900	22500	21600	27950	15050	21500	22166.01	2.70	0	5275	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1685	11.16	0.62	12	0.32	2011.00	35921.00	26800	20221123	-16.23	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	26800	-16.23	20221123	16250	38.15	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
79	20230914	110622	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	750	2	3.49	427459800	19330	192.17	21900	22400	21600	27950	15050	21500	22113.80	2.70	0	4461	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1670	11.06	0.62	12	0.26	2011.00	35921.00	26800	20221123	-16.98	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	26800	-16.98	20221123	16250	36.92	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
80	20230914	100617	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	700	2	3.26	278595600	12640	125.66	21900	22300	21600	27950	15050	21500	22040.79	2.70	0	2969	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1666	11.04	0.62	12	0.17	2011.00	35921.00	26800	20221123	-17.16	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	26800	-17.16	20221123	16250	36.62	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
81	20230914	090630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	500	2	2.33	106056200	4809	47.81	21900	22300	21850	27950	15050	21500	22053.69	2.70	0	91	21866	21682	21466	21282	21066	21700	21300	38	6450	500	15480	50	1	7506711	1651	10.94	0.61	12	0.06	2011.00	35921.00	26800	20221123	-17.91	16250	20220930	35.38	24800	-11.29	20230704	17250	27.54	20230103	26800	-17.91	20221123	16250	35.38	20220930	1.32	N	100840	500	37 억		202726	N	N	1	N	00	N
82	20230913	160631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	0	3	0.00	208190500	9725	97.20	21500	21650	21250	27950	15050	21500	21407.74	2.74	0	-2811	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1614	10.69	0.60	12	0.13	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.33	N	100840	500	37 억		205521	N	N	1	N	00	N
83	20230913	150626	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	175886200	8224	82.20	21500	21600	21250	27950	15050	21500	21386.94	2.74	0	-2651	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.11	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
84	20230913	140630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	151063200	7064	70.60	21500	21600	21250	27950	15050	21500	21384.94	2.74	0	-2396	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.09	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
85	20230913	130612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	141783250	6631	66.28	21500	21600	21250	27950	15050	21500	21381.88	2.74	0	-2360	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.09	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
86	20230913	120629	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-100	5	-0.47	127212850	5950	59.47	21500	21600	21250	27950	15050	21500	21380.31	2.74	0	-2310	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1606	10.64	0.60	12	0.08	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
87	20230913	110628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	77674200	3626	36.24	21500	21600	21300	27950	15050	21500	21421.46	2.74	0	-815	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.05	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
88	20230913	100622	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	50	2	0.23	48297650	2257	22.56	21500	21550	21300	27950	15050	21500	21399.05	2.74	0	-278	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1618	10.72	0.60	12	0.03	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
89	20230913	090616	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	14776900	692	6.92	21500	21500	21350	27950	15050	21500	21353.90	2.74	0	-97	22166	21832	21616	21282	21066	21725	21175	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.01	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.33	N	100840	500	37 억		205521	N	N	0	N	00	N
90	20230912	160612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-100	5	-0.46	215396800	9990	88.12	21950	21950	21400	28050	15150	21600	21561.28	2.81	0	-4610	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1614	10.69	0.60	12	0.13	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
91	20230912	150620	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-50	5	-0.23	193746850	8984	79.24	21950	21950	21400	28050	15150	21600	21565.77	2.81	0	-4109	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1618	10.72	0.60	12	0.12	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
92	20230912	140619	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-100	5	-0.46	164615800	7632	67.32	21950	21950	21400	28050	15150	21600	21569.16	2.81	0	-3197	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1614	10.69	0.60	12	0.10	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
93	20230912	130613	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	0	3	0.00	142378350	6599	58.21	21950	21950	21400	28050	15150	21600	21575.75	2.81	0	-2828	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1621	10.74	0.60	12	0.09	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
94	20230912	120608	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	50	2	0.23	109725400	5086	44.86	21950	21950	21400	28050	15150	21600	21574.01	2.81	0	-1996	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1625	10.77	0.60	12	0.07	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
95	20230912	110614	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-50	5	-0.23	87240200	4045	35.68	21950	21950	21400	28050	15150	21600	21567.42	2.81	0	-1673	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1618	10.72	0.60	12	0.05	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
96	20230912	100612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	0	3	0.00	45380350	2105	18.57	21950	21950	21400	28050	15150	21600	21558.36	2.81	0	-666	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1621	10.74	0.60	12	0.03	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
97	20230912	090624	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	50	2	0.23	2883650	132	1.16	21950	21950	21650	28050	15150	21600	21845.83	2.81	0	-67	22300	21950	21650	21300	21000	21800	21150	38	6450	500	15550	50	1	7506711	1625	10.77	0.60	12	0.00	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.35	N	100840	500	37 억		211042	N	N	2	N	00	N
98	20230911	160608	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	200	2	0.93	245885650	11326	65.84	21800	22000	21350	27800	15000	21400	21709.84	2.75	0	4378	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1621	10.74	0.60	12	0.15	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
99	20230911	150615	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	250	2	1.17	241764650	11135	64.73	21800	22000	21350	27800	15000	21400	21712.14	2.75	0	4303	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1625	10.77	0.60	12	0.15	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
100	20230911	140624	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	350	2	1.64	207793300	9565	55.60	21800	22000	21350	27800	15000	21400	21724.34	2.75	0	4410	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1633	10.82	0.61	12	0.13	2011.00	35921.00	26800	20221123	-18.84	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	26800	-18.84	20221123	16250	33.85	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
101	20230911	130559	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	300	2	1.40	203515700	9368	54.46	21800	22000	21350	27800	15000	21400	21724.56	2.75	0	4421	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1629	10.79	0.60	12	0.12	2011.00	35921.00	26800	20221123	-19.03	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	26800	-19.03	20221123	16250	33.54	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
102	20230911	120609	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	400	2	1.87	195480250	8998	52.30	21800	22000	21350	27800	15000	21400	21724.86	2.75	0	4426	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1636	10.84	0.61	12	0.12	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
103	20230911	110558	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	400	2	1.87	189685500	8732	50.76	21800	22000	21350	27800	15000	21400	21723.03	2.75	0	4495	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1636	10.84	0.61	12	0.12	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
104	20230911	100601	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	400	2	1.87	97748400	4529	26.33	21800	21800	21350	27800	15000	21400	21582.78	2.75	0	2109	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1636	10.84	0.61	12	0.06	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
105	20230911	090559	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	100	2	0.47	2808500	130	0.76	21800	21800	21500	27800	15000	21400	21603.85	2.75	0	8	21933	21666	21433	21166	20933	21650	21150	38	6400	500	15400	50	1	7506711	1614	10.69	0.60	12	0.00	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.36	N	100840	500	37 억		206666	N	N	2	N	00	N
106	20230908	160610	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	0	3	0.00	366256900	17095	198.34	21400	21700	21200	27800	15000	21400	21424.99	2.73	0	2518	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1606	10.64	0.60	12	0.23	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
107	20230908	150612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	100	2	0.47	346616900	16179	187.71	21400	21700	21200	27800	15000	21400	21423.88	2.73	0	2348	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1614	10.69	0.60	12	0.22	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
108	20230908	140609	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	50	2	0.23	249411500	11651	135.18	21400	21650	21200	27800	15000	21400	21406.87	2.73	0	2427	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1610	10.67	0.60	12	0.16	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
109	20230908	130614	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	0	3	0.00	218967500	10230	118.69	21400	21650	21200	27800	15000	21400	21404.45	2.73	0	2449	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1606	10.64	0.60	12	0.14	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
110	20230908	120622	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	150	2	0.70	167663150	7829	90.83	21400	21650	21200	27800	15000	21400	21415.65	2.73	0	1626	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1618	10.72	0.60	12	0.10	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
111	20230908	110617	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	150	2	0.70	108283800	5063	58.74	21400	21550	21200	27800	15000	21400	21387.28	2.73	0	1543	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1618	10.72	0.60	12	0.07	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
112	20230908	100611	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21350	-50	5	-0.23	53185750	2493	28.92	21400	21550	21250	27800	15000	21400	21334.04	2.73	0	892	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1603	10.62	0.59	12	0.03	2011.00	35921.00	26800	20221123	-20.34	16250	20220930	31.38	24800	-13.91	20230704	17250	23.77	20230103	26800	-20.34	20221123	16250	31.38	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
113	20230908	090614	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	100	2	0.47	4229100	197	2.29	21400	21500	21400	27800	15000	21400	21467.51	2.73	0	-25	21833	21616	21383	21166	20933	21725	21275	38	6400	500	15400	50	1	7506711	1614	10.69	0.60	12	0.00	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.38	N	100840	500	37 억		204589	N	N	2	N	00	N
114	20230907	160605	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	0	3	0.00	183924250	8616	57.18	21200	21600	21150	27800	15000	21400	21346.78	2.74	0	-2080	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1606	10.64	0.60	12	0.11	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.35	N	100840	500	37 억		205973	N	N	2	N	00	N
115	20230907	150611	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	50	2	0.23	176569850	8273	54.91	21200	21600	21150	27800	15000	21400	21342.90	2.74	0	-1939	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1610	10.67	0.60	12	0.11	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
116	20230907	140606	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	0	3	0.00	145565100	6825	45.30	21200	21600	21150	27800	15000	21400	21328.22	2.74	0	-1684	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1606	10.64	0.60	12	0.09	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
117	20230907	130605	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21200	-200	5	-0.93	123566650	5799	38.49	21200	21600	21150	27800	15000	21400	21308.27	2.74	0	-1271	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1591	10.54	0.59	12	0.08	2011.00	35921.00	26800	20221123	-20.90	16250	20220930	30.46	24800	-14.52	20230704	17250	22.90	20230103	26800	-20.90	20221123	16250	30.46	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
118	20230907	120612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-150	5	-0.70	113836350	5341	35.45	21200	21600	21150	27800	15000	21400	21313.68	2.74	0	-1000	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1595	10.57	0.59	12	0.07	2011.00	35921.00	26800	20221123	-20.71	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	26800	-20.71	20221123	16250	30.77	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
119	20230907	110611	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21200	-200	5	-0.93	82038350	3843	25.51	21200	21600	21150	27800	15000	21400	21347.48	2.74	0	-463	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1591	10.54	0.59	12	0.05	2011.00	35921.00	26800	20221123	-20.90	16250	20220930	30.46	24800	-14.52	20230704	17250	22.90	20230103	26800	-20.90	20221123	16250	30.46	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
120	20230907	100610	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	0	3	0.00	64676400	3025	20.08	21200	21600	21200	27800	15000	21400	21380.63	2.74	0	-230	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1606	10.64	0.60	12	0.04	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
121	20230907	090618	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	-100	5	-0.47	20289000	957	6.35	21200	21300	21200	27800	15000	21400	21200.63	2.74	0	572	21766	21582	21416	21232	21066	21675	21325	38	6400	500	15400	50	1	7506711	1599	10.59	0.59	12	0.01	2011.00	35921.00	26800	20221123	-20.52	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	26800	-20.52	20221123	16250	31.08	20220930	1.35	N	100840	500	37 억		205973	N	N	3	N	00	N
122	20230906	160606	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	150	2	0.71	322868500	15056	33.72	21300	21600	21250	27600	14900	21250	21444.70	2.73	0	-368	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1606	10.64	0.60	12	0.20	2011.00	35921.00	26800	20221123	-20.15	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	26800	-20.15	20221123	16250	31.69	20220930	1.32	N	100840	500	37 억		205269	N	N	3	N	00	N
123	20230906	150608	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	200	2	0.94	287981800	13422	30.06	21300	21600	21250	27600	14900	21250	21455.95	2.73	0	-523	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1610	10.67	0.60	12	0.18	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
124	20230906	140608	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	250	2	1.18	254649350	11866	26.57	21300	21600	21250	27600	14900	21250	21460.42	2.73	0	-399	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1614	10.69	0.60	12	0.16	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
125	20230906	130602	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	300	2	1.41	187741500	8737	19.57	21300	21600	21250	27600	14900	21250	21488.10	2.73	0	-260	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1618	10.72	0.60	12	0.12	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
126	20230906	120613	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	250	2	1.18	162595700	7569	16.95	21300	21600	21250	27600	14900	21250	21481.79	2.73	0	100	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1614	10.69	0.60	12	0.10	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
127	20230906	110614	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	250	2	1.18	141671000	6595	14.77	21300	21600	21250	27600	14900	21250	21481.58	2.73	0	97	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1614	10.69	0.60	12	0.09	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
128	20230906	100554	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	300	2	1.41	111190400	5177	11.59	21300	21600	21250	27600	14900	21250	21477.77	2.73	0	-61	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1618	10.72	0.60	12	0.07	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
129	20230906	090601	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	50	2	0.24	13095550	612	1.37	21300	21450	21250	27600	14900	21250	21397.96	2.73	0	-182	22216	21732	21416	20932	20616	21575	20775	38	6350	500	15300	50	1	7506711	1599	10.59	0.59	12	0.01	2011.00	35921.00	26800	20221123	-20.52	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	26800	-20.52	20221123	16250	31.08	20220930	1.32	N	100840	500	37 억		205269	N	N	7	N	00	N
130	20230905	160601	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-650	5	-2.97	951722950	44650	258.41	21750	21900	21100	28450	15350	21900	21315.21	2.64	0	-5850	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1595	10.57	0.59	12	0.59	2011.00	35921.00	26800	20221123	-20.71	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	26800	-20.71	20221123	16250	30.77	20220930	1.37	N	100840	500	37 억		197809	N	N	7	N	00	N
131	20230905	150612	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-650	5	-2.97	934676800	43847	253.76	21750	21900	21100	28450	15350	21900	21316.78	2.64	0	-5646	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1595	10.57	0.59	12	0.58	2011.00	35921.00	26800	20221123	-20.71	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	26800	-20.71	20221123	16250	30.77	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
132	20230905	140610	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-650	5	-2.97	850438800	39877	230.78	21750	21900	21100	28450	15350	21900	21326.55	2.64	0	-5384	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1595	10.57	0.59	12	0.53	2011.00	35921.00	26800	20221123	-20.71	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	26800	-20.71	20221123	16250	30.77	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
133	20230905	130550	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-650	5	-2.97	780828350	36600	211.82	21750	21900	21100	28450	15350	21900	21334.11	2.64	0	-3672	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1595	10.57	0.59	12	0.49	2011.00	35921.00	26800	20221123	-20.71	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	26800	-20.71	20221123	16250	30.77	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
134	20230905	120557	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21350	-550	5	-2.51	733239650	34358	198.84	21750	21900	21100	28450	15350	21900	21341.16	2.64	0	-1820	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1603	10.62	0.59	12	0.46	2011.00	35921.00	26800	20221123	-20.34	16250	20220930	31.38	24800	-13.91	20230704	17250	23.77	20230103	26800	-20.34	20221123	16250	31.38	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
135	20230905	110601	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	-600	5	-2.74	392015500	18271	105.74	21750	21900	21300	28450	15350	21900	21455.61	2.64	0	-7032	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1599	10.59	0.59	12	0.24	2011.00	35921.00	26800	20221123	-20.52	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	26800	-20.52	20221123	16250	31.08	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
136	20230905	100555	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	-600	5	-2.74	183228600	8500	49.19	21750	21900	21300	28450	15350	21900	21556.31	2.64	0	-5486	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1599	10.59	0.59	12	0.11	2011.00	35921.00	26800	20221123	-20.52	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	26800	-20.52	20221123	16250	31.08	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
137	20230905	090553	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	0	3	0.00	17997150	827	4.79	21750	21900	21750	28450	15350	21900	21761.97	2.64	0	132	22666	22282	21916	21532	21166	22100	21350	38	6550	500	15760	50	1	7506711	1644	10.89	0.61	12	0.01	2011.00	35921.00	26800	20221123	-18.28	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.37	N	100840	500	37 억		197809	N	N	13	N	00	N
138	20230904	160553	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	-150	5	-0.68	377076450	17264	35.59	22300	22300	21550	28650	15450	22050	21841.78	2.74	0	-11498	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1644	10.89	0.61	12	0.23	2011.00	35921.00	26800	20221123	-18.28	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.38	N	100840	500	37 억		205783	N	N	13	N	00	N
139	20230904	150545	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-250	5	-1.13	371956950	17030	35.11	22300	22300	21550	28650	15450	22050	21841.28	2.74	0	-11438	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1636	10.84	0.61	12	0.23	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
140	20230904	140540	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	-300	5	-1.36	296802450	13569	27.98	22300	22300	21550	28650	15450	22050	21873.57	2.74	0	-9143	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1633	10.82	0.61	12	0.18	2011.00	35921.00	26800	20221123	-18.84	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	26800	-18.84	20221123	16250	33.85	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
141	20230904	130550	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	-150	5	-0.68	210913900	9616	19.83	22300	22300	21800	28650	15450	22050	21933.64	2.74	0	-6070	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1644	10.89	0.61	12	0.13	2011.00	35921.00	26800	20221123	-18.28	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
142	20230904	120538	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	-150	5	-0.68	168091050	7658	15.79	22300	22300	21800	28650	15450	22050	21949.73	2.74	0	-4883	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1644	10.89	0.61	12	0.10	2011.00	35921.00	26800	20221123	-18.28	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
143	20230904	110531	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	-150	5	-0.68	145256800	6613	13.63	22300	22300	21800	28650	15450	22050	21965.34	2.74	0	-4317	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1644	10.89	0.61	12	0.09	2011.00	35921.00	26800	20221123	-18.28	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
144	20230904	100534	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	-50	5	-0.23	72570250	3292	6.79	22300	22300	21900	28650	15450	22050	22044.43	2.74	0	-1457	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1651	10.94	0.61	12	0.04	2011.00	35921.00	26800	20221123	-17.91	16250	20220930	35.38	24800	-11.29	20230704	17250	27.54	20230103	26800	-17.91	20221123	16250	35.38	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
145	20230904	090545	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	0	3	0.00	12886800	580	1.20	22300	22300	22050	28650	15450	22050	22218.62	2.74	0	-271	22883	22466	22083	21666	21283	22675	21875	38	6600	500	15870	50	1	7506711	1655	10.96	0.61	12	0.01	2011.00	35921.00	26800	20221123	-17.72	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	26800	-17.72	20221123	16250	35.69	20220930	1.38	N	100840	500	37 억		205783	N	N	2	N	00	N
146	20230901	160535	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	500	2	2.32	1073419500	48354	302.72	21750	22500	21700	28000	15100	21550	22199.26	2.71	0	1830	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1655	10.96	0.61	12	0.64	2011.00	35921.00	26800	20221123	-17.72	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	26800	-17.72	20221123	16250	35.69	20220930	1.37	N	100840	500	37 억		203710	N	N	2	N	00	N
147	20230901	150543	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	550	2	2.55	1055670650	47549	297.68	21750	22500	21700	28000	15100	21550	22201.76	2.71	0	1829	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1659	10.99	0.62	12	0.63	2011.00	35921.00	26800	20221123	-17.54	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	26800	-17.54	20221123	16250	36.00	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N
148	20230901	140545	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	550	2	2.55	942159850	42403	265.47	21750	22500	21700	28000	15100	21550	22219.19	2.71	0	4264	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1659	10.99	0.62	12	0.56	2011.00	35921.00	26800	20221123	-17.54	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	26800	-17.54	20221123	16250	36.00	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N
149	20230901	130530	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	600	2	2.78	890602100	40074	250.89	21750	22500	21700	28000	15100	21550	22223.96	2.71	0	5189	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1663	11.01	0.62	12	0.53	2011.00	35921.00	26800	20221123	-17.35	16250	20220930	36.31	24800	-10.69	20230704	17250	28.41	20230103	26800	-17.35	20221123	16250	36.31	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N
150	20230901	120536	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	500	2	2.32	859825750	38678	242.15	21750	22500	21700	28000	15100	21550	22230.37	2.71	0	5363	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1655	10.96	0.61	12	0.52	2011.00	35921.00	26800	20221123	-17.72	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	26800	-17.72	20221123	16250	35.69	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N
151	20230901	110537	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22300	750	2	3.48	696669900	31322	196.09	21750	22500	21700	28000	15100	21550	22242.21	2.71	0	5930	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1674	11.09	0.62	12	0.42	2011.00	35921.00	26800	20221123	-16.79	16250	20220930	37.23	24800	-10.08	20230704	17250	29.28	20230103	26800	-16.79	20221123	16250	37.23	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N
152	20230901	100533	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	650	2	3.02	624899450	28103	175.94	21750	22500	21700	28000	15100	21550	22236.07	2.71	0	4903	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1666	11.04	0.62	12	0.37	2011.00	35921.00	26800	20221123	-17.16	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	26800	-17.16	20221123	16250	36.62	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N
153	20230901	090526	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	550	2	2.55	88488650	4029	25.22	21750	22150	21700	28000	15100	21550	21963.03	2.71	0	2516	22216	21882	21666	21332	21116	21775	21225	38	6450	500	15510	50	1	7506711	1659	10.99	0.62	12	0.05	2011.00	35921.00	26800	20221123	-17.54	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	26800	-17.54	20221123	16250	36.00	20220930	1.37	N	100840	500	37 억		203710	N	N	0	N	00	N