KissMeData/145210/price/prices-20240901.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	20240930	160900	57	100.00	KOSPI		기계	N	N	N	N		N	2635	-155	5	-5.56	334273385	126257	55.84	2790	2795	2600	3625	1955	2790	2647.58	0.00	0	-21406	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	456	-1.67	0.83	12	0.73	-1580.00	3158.00	4448	20240517	-40.76	1595	20231208	65.20	4448	-40.76	20240517	1971	33.69	20240712	8880	-70.33	20240517	2535	3.94	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
3	20240930	150913	57	100.00	KOSPI		기계	N	N	N	N		N	2610	-180	5	-6.45	269080555	101549	44.91	2790	2795	2610	3625	1955	2790	2649.76	0.00	0	-20952	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	452	-1.65	0.83	12	0.59	-1580.00	3158.00	4448	20240517	-41.32	1595	20231208	63.64	4448	-41.32	20240517	1971	32.42	20240712	8880	-70.61	20240517	2535	2.96	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
4	20240930	140911	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-135	5	-4.84	185272525	69652	30.81	2790	2795	2625	3625	1955	2790	2659.97	0.00	0	-9757	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	459	-1.68	0.84	12	0.40	-1580.00	3158.00	4448	20240517	-40.31	1595	20231208	66.46	4448	-40.31	20240517	1971	34.70	20240712	8880	-70.10	20240517	2535	4.73	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
5	20240930	130907	57	100.00	KOSPI		기계	N	N	N	N		N	2655	-135	5	-4.84	151848040	57017	25.22	2790	2795	2625	3625	1955	2790	2663.21	0.00	0	-5447	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	459	-1.68	0.84	12	0.33	-1580.00	3158.00	4448	20240517	-40.31	1595	20231208	66.46	4448	-40.31	20240517	1971	34.70	20240712	8880	-70.10	20240517	2535	4.73	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
6	20240930	120904	57	100.00	KOSPI		기계	N	N	N	N		N	2645	-145	5	-5.20	135746735	50934	22.53	2790	2795	2625	3625	1955	2790	2665.15	0.00	0	-5085	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	458	-1.67	0.84	12	0.29	-1580.00	3158.00	4448	20240517	-40.54	1595	20231208	65.83	4448	-40.54	20240517	1971	34.20	20240712	8880	-70.21	20240517	2535	4.34	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
7	20240930	110902	57	100.00	KOSPI		기계	N	N	N	N		N	2630	-160	5	-5.73	121199195	45415	20.09	2790	2795	2630	3625	1955	2790	2668.70	0.00	0	-5384	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	455	-1.66	0.83	12	0.26	-1580.00	3158.00	4448	20240517	-40.87	1595	20231208	64.89	4448	-40.87	20240517	1971	33.43	20240712	8880	-70.38	20240517	2535	3.75	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
8	20240930	100901	57	100.00	KOSPI		기계	N	N	N	N		N	2690	-100	5	-3.58	47963420	17780	7.86	2790	2795	2665	3625	1955	2790	2697.61	0.00	0	-2251	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	465	-1.70	0.85	12	0.10	-1580.00	3158.00	4448	20240517	-39.52	1595	20231208	68.65	4448	-39.52	20240517	1971	36.48	20240712	8880	-69.71	20240517	2535	6.11	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
9	20240930	090825	57	100.00	KOSPI		기계	N	N	N	N		N	2750	-40	5	-1.43	3737265	1360	0.60	2790	2795	2695	3625	1955	2790	2747.99	0.00	0	-223	3000	2895	2780	2675	2560	2837	2617	87	835	500	1890	5	1	17301093	476	-1.74	0.87	12	0.01	-1580.00	3158.00	4448	20240517	-38.17	1595	20231208	72.41	4448	-38.17	20240517	1971	39.52	20240712	8880	-69.03	20240517	2535	8.48	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
10	20240927	160910	57	100.00	KOSPI		기계	N	N	N	N		N	2790	-30	5	-1.06	622191000	226084	179.98	2855	2885	2665	3665	1975	2820	2752.03	0.00	0	-39022	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	483	-1.77	0.88	12	1.31	-1580.00	3158.00	4448	20240517	-37.28	1595	20231208	74.92	4448	-37.28	20240517	1971	41.55	20240712	8880	-68.58	20240517	2535	10.06	20240925	0.00	N	145210	500	86 억		0	N	N	11	N	00	N
11	20240927	150910	57	100.00	KOSPI		기계	N	N	N	N		N	2690	-130	5	-4.61	581443295	211222	168.15	2855	2885	2665	3665	1975	2820	2752.76	0.00	0	-34557	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	465	-1.70	0.85	12	1.22	-1580.00	3158.00	4448	20240517	-39.52	1595	20231208	68.65	4448	-39.52	20240517	1971	36.48	20240712	8880	-69.71	20240517	2535	6.11	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
12	20240927	140918	57	100.00	KOSPI		기계	N	N	N	N		N	2705	-115	5	-4.08	481728715	174227	138.70	2855	2885	2675	3665	1975	2820	2764.95	0.00	0	-26507	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	468	-1.71	0.86	12	1.01	-1580.00	3158.00	4448	20240517	-39.19	1595	20231208	69.59	4448	-39.19	20240517	1971	37.24	20240712	8880	-69.54	20240517	2535	6.71	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
13	20240927	130910	57	100.00	KOSPI		기계	N	N	N	N		N	2695	-125	5	-4.43	430910375	155336	123.66	2855	2885	2695	3665	1975	2820	2774.05	0.00	0	-26019	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	466	-1.71	0.85	12	0.90	-1580.00	3158.00	4448	20240517	-39.41	1595	20231208	68.97	4448	-39.41	20240517	1971	36.73	20240712	8880	-69.65	20240517	2535	6.31	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
14	20240927	120905	57	100.00	KOSPI		기계	N	N	N	N		N	2765	-55	5	-1.95	344361180	123418	98.25	2855	2885	2705	3665	1975	2820	2790.20	0.00	0	-16060	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	478	-1.75	0.88	12	0.71	-1580.00	3158.00	4448	20240517	-37.84	1595	20231208	73.35	4448	-37.84	20240517	1971	40.28	20240712	8880	-68.86	20240517	2535	9.07	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
15	20240927	110909	57	100.00	KOSPI		기계	N	N	N	N		N	2750	-70	5	-2.48	321007400	114926	91.49	2855	2885	2705	3665	1975	2820	2793.17	0.00	0	-14370	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	476	-1.74	0.87	12	0.66	-1580.00	3158.00	4448	20240517	-38.17	1595	20231208	72.41	4448	-38.17	20240517	1971	39.52	20240712	8880	-69.03	20240517	2535	8.48	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
16	20240927	100906	57	100.00	KOSPI		기계	N	N	N	N		N	2810	-10	5	-0.35	196254200	69636	55.44	2855	2885	2780	3665	1975	2820	2818.29	0.00	0	-8003	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	486	-1.78	0.89	12	0.40	-1580.00	3158.00	4448	20240517	-36.83	1595	20231208	76.18	4448	-36.83	20240517	1971	42.57	20240712	8880	-68.36	20240517	2535	10.85	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
17	20240927	090909	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-20	5	-0.71	12654825	4483	3.57	2855	2855	2800	3665	1975	2820	2822.85	0.00	0	-2837	2926	2872	2821	2767	2716	2847	2742	87	845	500	1910	5	1	17301093	484	-1.77	0.89	12	0.03	-1580.00	3158.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2535	10.45	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
18	20240926	160852	57	100.00	KOSPI		기계	N	N	N	N		N	2820	0	3	0.00	352827535	125335	34.08	2825	2875	2770	3665	1975	2820	2815.06	0.00	0	-57230	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	488	-1.78	0.89	12	0.72	-1580.00	3158.00	4448	20240517	-36.60	1595	20231208	76.80	4448	-36.60	20240517	1971	43.07	20240712	8880	-68.24	20240517	2535	11.24	20240925	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
19	20240926	150855	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-5	5	-0.18	328192385	116594	31.71	2825	2875	2770	3665	1975	2820	2814.83	0.00	0	-54438	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	487	-1.78	0.89	12	0.67	-1580.00	3158.00	4448	20240517	-36.71	1595	20231208	76.49	4448	-36.71	20240517	1971	42.82	20240712	8880	-68.30	20240517	2535	11.05	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
20	20240926	140902	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-15	5	-0.53	276324010	98105	26.68	2825	2875	2770	3665	1975	2820	2816.61	0.00	0	-44905	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	485	-1.78	0.89	12	0.57	-1580.00	3158.00	4448	20240517	-36.94	1595	20231208	75.86	4448	-36.94	20240517	1971	42.31	20240712	8880	-68.41	20240517	2535	10.65	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
21	20240926	130901	57	100.00	KOSPI		기계	N	N	N	N		N	2825	5	2	0.18	248539480	88254	24.00	2825	2875	2770	3665	1975	2820	2816.18	0.00	0	-37460	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	489	-1.79	0.89	12	0.51	-1580.00	3158.00	4448	20240517	-36.49	1595	20231208	77.12	4448	-36.49	20240517	1971	43.33	20240712	8880	-68.19	20240517	2535	11.44	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
22	20240926	120903	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-5	5	-0.18	224272925	79645	21.66	2825	2875	2770	3665	1975	2820	2815.91	0.00	0	-37195	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	487	-1.78	0.89	12	0.46	-1580.00	3158.00	4448	20240517	-36.71	1595	20231208	76.49	4448	-36.71	20240517	1971	42.82	20240712	8880	-68.30	20240517	2535	11.05	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
23	20240926	110902	57	100.00	KOSPI		기계	N	N	N	N		N	2825	5	2	0.18	215096160	76384	20.77	2825	2875	2770	3665	1975	2820	2815.98	0.00	0	-38473	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	489	-1.79	0.89	12	0.44	-1580.00	3158.00	4448	20240517	-36.49	1595	20231208	77.12	4448	-36.49	20240517	1971	43.33	20240712	8880	-68.19	20240517	2535	11.44	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
24	20240926	100904	57	100.00	KOSPI		기계	N	N	N	N		N	2815	-5	5	-0.18	168326625	59763	16.25	2825	2875	2770	3665	1975	2820	2816.57	0.00	0	-35873	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	487	-1.78	0.89	12	0.35	-1580.00	3158.00	4448	20240517	-36.71	1595	20231208	76.49	4448	-36.71	20240517	1971	42.82	20240712	8880	-68.30	20240517	2535	11.05	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
25	20240926	090901	57	100.00	KOSPI		기계	N	N	N	N		N	2825	5	2	0.18	32689020	11616	3.16	2825	2860	2770	3665	1975	2820	2814.14	0.00	0	-6470	3216	3017	2776	2577	2336	3117	2677	87	845	500	1910	5	1	17301093	489	-1.79	0.89	12	0.07	-1580.00	3158.00	4448	20240517	-36.49	1595	20231208	77.12	4448	-36.49	20240517	1971	43.33	20240712	8880	-68.19	20240517	2535	11.44	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
26	20240925	160852	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2820	145	2	5.42	1008393690	366197	251.19	2660	2975	2535	3475	1875	2675	2753.54	0.00	0	-83248	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	488	-1.78	0.89	12	2.12	-1580.00	3158.00	4448	20240517	-36.60	1595	20231208	76.80	4448	-36.60	20240517	1971	43.07	20240712	8880	-68.24	20240517	2535	11.24	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
27	20240925	150858	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2810	135	2	5.05	986519310	358458	245.89	2660	2975	2535	3475	1875	2675	2752.12	0.00	0	-80562	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	486	-1.78	0.89	12	2.07	-1580.00	3158.00	4448	20240517	-36.83	1595	20231208	76.18	4448	-36.83	20240517	1971	42.57	20240712	8880	-68.36	20240517	2535	10.85	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
28	20240925	140900	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2870	195	2	7.29	849494020	309911	212.59	2660	2975	2535	3475	1875	2675	2741.09	0.00	0	-83336	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	497	-1.82	0.91	12	1.79	-1580.00	3158.00	4448	20240517	-35.48	1595	20231208	79.94	4448	-35.48	20240517	1971	45.61	20240712	8880	-67.68	20240517	2535	13.21	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
29	20240925	130858	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2895	220	2	8.22	649923170	241014	165.32	2660	2910	2535	3475	1875	2675	2696.62	0.00	0	-80505	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	501	-1.83	0.92	12	1.39	-1580.00	3158.00	4448	20240517	-34.91	1595	20231208	81.50	4448	-34.91	20240517	1971	46.88	20240712	8880	-67.40	20240517	2535	14.20	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
30	20240925	120900	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2740	65	2	2.43	428086995	163089	111.87	2660	2740	2535	3475	1875	2675	2624.87	0.00	0	-66920	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	474	-1.73	0.87	12	0.94	-1580.00	3158.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2535	8.09	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
31	20240925	110856	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2670	-5	5	-0.19	373644750	142870	98.00	2660	2680	2535	3475	1875	2675	2615.28	0.00	0	-63309	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	462	-1.69	0.85	12	0.83	-1580.00	3158.00	4448	20240517	-39.97	1595	20231208	67.40	4448	-39.97	20240517	1971	35.46	20240712	8880	-69.93	20240517	2535	5.33	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
32	20240925	100852	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2635	-40	5	-1.50	247177800	95040	65.19	2660	2665	2535	3475	1875	2675	2600.78	0.00	0	-47898	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	456	-1.67	0.83	12	0.55	-1580.00	3158.00	4448	20240517	-40.76	1595	20231208	65.20	4448	-40.76	20240517	1971	33.69	20240712	8880	-70.33	20240517	2535	3.94	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
33	20240925	090902	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2580	-95	5	-3.55	93630510	35823	24.57	2660	2665	2535	3475	1875	2675	2613.70	0.00	0	-8953	2829	2752	2683	2606	2537	2790	2644	87	800	500	1810	5	1	17301093	446	-1.63	0.82	12	0.21	-1580.00	3158.00	4448	20240517	-42.00	1595	20231208	61.76	4448	-42.00	20240517	1971	30.90	20240712	8880	-70.95	20240517	2535	1.78	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
34	20240924	160851	57	100.00	KOSPI		기계	N	N	N	N		N	5340	90	2	1.71	1531798580	288160	161.61	5270	5510	5220	6820	3680	5250	5315.77	0.00	0	60793	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	924	-3.38	1.69	12	1.67	-1580.00	3158.00	8880	20240517	-39.86	3185	20231208	67.66	8880	-39.86	20240517	3935	35.71	20240712	8880	-39.86	20240517	3185	67.66	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
35	20240924	150854	57	100.00	KOSPI		기계	N	N	N	N		N	5330	80	2	1.52	1395916940	262641	147.30	5270	5510	5220	6820	3680	5250	5314.92	0.00	0	58713	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	922	-3.37	1.69	12	1.52	-1580.00	3158.00	8880	20240517	-39.98	3185	20231208	67.35	8880	-39.98	20240517	3935	35.45	20240712	8880	-39.98	20240517	3185	67.35	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
36	20240924	140842	57	100.00	KOSPI		기계	N	N	N	N		N	5300	50	2	0.95	1064312740	200186	112.27	5270	5510	5220	6820	3680	5250	5316.62	0.00	0	43670	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	917	-3.35	1.68	12	1.16	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
37	20240924	130852	57	100.00	KOSPI		기계	N	N	N	N		N	5400	150	2	2.86	751355760	141836	79.55	5270	5420	5220	6820	3680	5250	5297.36	0.00	0	37407	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	934	-3.42	1.71	12	0.82	-1580.00	3158.00	8880	20240517	-39.19	3185	20231208	69.54	8880	-39.19	20240517	3935	37.23	20240712	8880	-39.19	20240517	3185	69.54	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
38	20240924	120845	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-10	5	-0.19	515670480	97723	54.81	5270	5360	5220	6820	3680	5250	5276.86	0.00	0	23501	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	907	-3.32	1.66	12	0.56	-1580.00	3158.00	8880	20240517	-40.99	3185	20231208	64.52	8880	-40.99	20240517	3935	33.16	20240712	8880	-40.99	20240517	3185	64.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
39	20240924	110853	57	100.00	KOSPI		기계	N	N	N	N		N	5300	50	2	0.95	341149470	64608	36.23	5270	5360	5220	6820	3680	5250	5280.30	0.00	0	22397	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	917	-3.35	1.68	12	0.37	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
40	20240924	100852	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-30	5	-0.57	219423730	41633	23.35	5270	5340	5220	6820	3680	5250	5270.43	0.00	0	11824	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	903	-3.30	1.65	12	0.24	-1580.00	3158.00	8880	20240517	-41.22	3185	20231208	63.89	8880	-41.22	20240517	3935	32.66	20240712	8880	-41.22	20240517	3185	63.89	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
41	20240924	090854	57	100.00	KOSPI		기계	N	N	N	N		N	5320	70	2	1.33	53116310	10055	5.64	5270	5320	5250	6820	3680	5250	5282.58	0.00	0	6345	5416	5332	5216	5132	5016	5375	5175	87	1570	500	3570	10	1	17301093	920	-3.37	1.68	12	0.06	-1580.00	3158.00	8880	20240517	-40.09	3185	20231208	67.03	8880	-40.09	20240517	3935	35.20	20240712	8880	-40.09	20240517	3185	67.03	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
42	20240923	160849	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-20	5	-0.38	921464910	177379	67.08	5150	5300	5100	6850	3690	5270	5194.87	0.00	0	17261	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	908	-3.32	1.66	12	1.03	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
43	20240923	150851	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-20	5	-0.38	860227270	165703	62.66	5150	5300	5100	6850	3690	5270	5191.38	0.00	0	18366	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	908	-3.32	1.66	12	0.96	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
44	20240923	140856	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-20	5	-0.38	786121630	151566	57.32	5150	5300	5100	6850	3690	5270	5186.66	0.00	0	12228	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	908	-3.32	1.66	12	0.88	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
45	20240923	130851	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-60	5	-1.14	503028910	97202	36.76	5150	5240	5100	6850	3690	5270	5175.09	0.00	0	-928	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	901	-3.30	1.65	12	0.56	-1580.00	3158.00	8880	20240517	-41.33	3185	20231208	63.58	8880	-41.33	20240517	3935	32.40	20240712	8880	-41.33	20240517	3185	63.58	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
46	20240923	120852	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-90	5	-1.71	359021500	69456	26.27	5150	5240	5100	6850	3690	5270	5169.05	0.00	0	-6878	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	896	-3.28	1.64	12	0.40	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
47	20240923	110852	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-100	5	-1.90	308271790	59627	22.55	5150	5240	5100	6850	3690	5270	5170.00	0.00	0	-1296	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	894	-3.27	1.64	12	0.34	-1580.00	3158.00	8880	20240517	-41.78	3185	20231208	62.32	8880	-41.78	20240517	3935	31.39	20240712	8880	-41.78	20240517	3185	62.32	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
48	20240923	100850	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-140	5	-2.66	231043510	44745	16.92	5150	5240	5100	6850	3690	5270	5163.56	0.00	0	-1814	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	888	-3.25	1.62	12	0.26	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
49	20240923	090850	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-90	5	-1.71	36686820	7088	2.68	5150	5230	5150	6850	3690	5270	5175.91	0.00	0	-2590	5560	5415	5135	4990	4710	5487	5062	87	1580	500	3580	10	1	17301093	896	-3.28	1.64	12	0.04	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
50	20240913	160809	57	100.00	KOSPI		기계	N	N	N	N		N	5200	40	2	0.78	956539370	185613	89.37	5330	5330	5030	6700	3620	5160	5153.41	0.00	0	12384	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	900	-3.29	1.65	12	1.07	-1580.00	3158.00	8880	20240517	-41.44	3185	20231208	63.27	8880	-41.44	20240517	3935	32.15	20240712	8880	-41.44	20240517	3185	63.27	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
51	20240913	150815	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-20	5	-0.39	907093610	176057	84.77	5330	5330	5030	6700	3620	5160	5152.27	0.00	0	12510	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	889	-3.25	1.63	12	1.02	-1580.00	3158.00	8880	20240517	-42.12	3185	20231208	61.38	8880	-42.12	20240517	3935	30.62	20240712	8880	-42.12	20240517	3185	61.38	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
52	20240913	140818	57	100.00	KOSPI		기계	N	N	N	N		N	5300	140	2	2.71	457303730	87770	42.26	5330	5330	5100	6700	3620	5160	5210.25	0.00	0	-862	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	917	-3.35	1.68	12	0.51	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
53	20240913	130813	57	100.00	KOSPI		기계	N	N	N	N		N	5190	30	2	0.58	359116690	69091	33.27	5330	5330	5100	6700	3620	5160	5197.73	0.00	0	-3759	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	898	-3.28	1.64	12	0.40	-1580.00	3158.00	8880	20240517	-41.55	3185	20231208	62.95	8880	-41.55	20240517	3935	31.89	20240712	8880	-41.55	20240517	3185	62.95	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
54	20240913	120813	57	100.00	KOSPI		기계	N	N	N	N		N	5200	40	2	0.78	329981790	63476	30.56	5330	5330	5100	6700	3620	5160	5198.53	0.00	0	-3997	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	900	-3.29	1.65	12	0.37	-1580.00	3158.00	8880	20240517	-41.44	3185	20231208	63.27	8880	-41.44	20240517	3935	32.15	20240712	8880	-41.44	20240517	3185	63.27	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
55	20240913	110814	57	100.00	KOSPI		기계	N	N	N	N		N	5230	70	2	1.36	231286450	44532	21.44	5330	5330	5100	6700	3620	5160	5193.71	0.00	0	-7100	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	905	-3.31	1.66	12	0.26	-1580.00	3158.00	8880	20240517	-41.10	3185	20231208	64.21	8880	-41.10	20240517	3935	32.91	20240712	8880	-41.10	20240517	3185	64.21	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
56	20240913	100817	57	100.00	KOSPI		기계	N	N	N	N		N	5160	0	3	0.00	170945310	32884	15.83	5330	5330	5100	6700	3620	5160	5198.43	0.00	0	-12868	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	893	-3.27	1.63	12	0.19	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
57	20240913	090820	57	100.00	KOSPI		기계	N	N	N	N		N	5180	20	2	0.39	76765010	14609	7.03	5330	5330	5180	6700	3620	5160	5254.64	0.00	0	-6361	5506	5332	5166	4992	4826	5420	5080	87	1540	500	3500	10	1	17301093	896	-3.28	1.64	12	0.08	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
58	20240912	160801	57	100.00	KOSPI		기계	N	N	N	N		N	5160	70	2	1.38	1066575900	206478	33.22	5090	5340	5000	6610	3570	5090	5165.65	0.00	0	30653	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	893	-3.27	1.63	12	1.19	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
59	20240912	150813	57	100.00	KOSPI		기계	N	N	N	N		N	5140	50	2	0.98	1003725290	194250	31.25	5090	5340	5000	6610	3570	5090	5167.27	0.00	0	31775	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	889	-3.25	1.63	12	1.12	-1580.00	3158.00	8880	20240517	-42.12	3185	20231208	61.38	8880	-42.12	20240517	3935	30.62	20240712	8880	-42.12	20240517	3185	61.38	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
60	20240912	140816	57	100.00	KOSPI		기계	N	N	N	N		N	5090	0	3	0.00	886929460	171401	27.58	5090	5340	5000	6610	3570	5090	5174.70	0.00	0	21088	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	881	-3.22	1.61	12	0.99	-1580.00	3158.00	8880	20240517	-42.68	3185	20231208	59.81	8880	-42.68	20240517	3935	29.35	20240712	8880	-42.68	20240517	3185	59.81	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
61	20240912	130809	57	100.00	KOSPI		기계	N	N	N	N		N	5110	20	2	0.39	837914190	161782	26.03	5090	5340	5000	6610	3570	5090	5179.40	0.00	0	18167	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	884	-3.23	1.62	12	0.94	-1580.00	3158.00	8880	20240517	-42.45	3185	20231208	60.44	8880	-42.45	20240517	3935	29.86	20240712	8880	-42.45	20240517	3185	60.44	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
62	20240912	120809	57	100.00	KOSPI		기계	N	N	N	N		N	5140	50	2	0.98	784557090	151299	24.34	5090	5340	5000	6610	3570	5090	5185.62	0.00	0	16314	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	889	-3.25	1.63	12	0.87	-1580.00	3158.00	8880	20240517	-42.12	3185	20231208	61.38	8880	-42.12	20240517	3935	30.62	20240712	8880	-42.12	20240517	3185	61.38	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
63	20240912	110808	57	100.00	KOSPI		기계	N	N	N	N		N	5090	0	3	0.00	644633660	123742	19.91	5090	5340	5070	6610	3570	5090	5209.71	0.00	0	13999	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	881	-3.22	1.61	12	0.72	-1580.00	3158.00	8880	20240517	-42.68	3185	20231208	59.81	8880	-42.68	20240517	3935	29.35	20240712	8880	-42.68	20240517	3185	59.81	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
64	20240912	100809	57	100.00	KOSPI		기계	N	N	N	N		N	5180	90	2	1.77	493044650	94039	15.13	5090	5340	5070	6610	3570	5090	5243.35	0.00	0	17613	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	896	-3.28	1.64	12	0.54	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
65	20240912	090809	57	100.00	KOSPI		기계	N	N	N	N		N	5240	150	2	2.95	82880120	15968	2.57	5090	5250	5070	6610	3570	5090	5191.82	0.00	0	4040	6276	5682	5256	4662	4236	5470	4450	87	1520	500	3460	10	1	17301093	907	-3.32	1.66	12	0.09	-1580.00	3158.00	8880	20240517	-40.99	3185	20231208	64.52	8880	-40.99	20240517	3935	33.16	20240712	8880	-40.99	20240517	3185	64.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
66	20240911	160751	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-550	5	-9.75	3262744565	618326	415.43	5700	5850	4830	7330	3950	5640	5276.91	0.00	0	-89805	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	881	-3.22	1.61	12	3.57	-1580.00	3158.00	8880	20240517	-42.68	3185	20231208	59.81	8880	-42.68	20240517	3935	29.35	20240712	8880	-42.68	20240517	3185	59.81	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
67	20240911	150758	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-610	5	-10.82	3139546355	593947	399.05	5700	5850	4830	7330	3950	5640	5285.90	0.00	0	-85494	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	870	-3.18	1.59	12	3.43	-1580.00	3158.00	8880	20240517	-43.36	3185	20231208	57.93	8880	-43.36	20240517	3935	27.83	20240712	8880	-43.36	20240517	3185	57.93	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
68	20240911	140759	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-510	5	-9.04	2282084890	424589	285.26	5700	5850	4830	7330	3950	5640	5374.81	0.00	0	-56089	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	888	-3.25	1.62	12	2.45	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
69	20240911	130755	58	100.00	KOSPI		기계	N	N	N	N		N	5700	60	2	1.06	369857980	65428	43.96	5700	5760	5530	7330	3950	5640	5652.90	0.00	0	-18369	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	986	-3.61	1.80	12	0.38	-1580.00	3158.00	8880	20240517	-35.81	3185	20231208	78.96	8880	-35.81	20240517	3935	44.85	20240712	8880	-35.81	20240517	3185	78.96	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
70	20240911	120801	57	100.00	KOSPI		기계	N	N	N	N		N	5730	90	2	1.60	353428710	62545	42.02	5700	5760	5530	7330	3950	5640	5650.79	0.00	0	-19257	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	991	-3.63	1.81	12	0.36	-1580.00	3158.00	8880	20240517	-35.47	3185	20231208	79.91	8880	-35.47	20240517	3935	45.62	20240712	8880	-35.47	20240517	3185	79.91	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
71	20240911	110751	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-30	5	-0.53	221295940	39288	26.40	5700	5760	5530	7330	3950	5640	5632.66	0.00	0	-17526	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	971	-3.55	1.78	12	0.23	-1580.00	3158.00	8880	20240517	-36.82	3185	20231208	76.14	8880	-36.82	20240517	3935	42.57	20240712	8880	-36.82	20240517	3185	76.14	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
72	20240911	100748	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-30	5	-0.53	146685970	25924	17.42	5700	5760	5530	7330	3950	5640	5658.31	0.00	0	-12508	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	971	-3.55	1.78	12	0.15	-1580.00	3158.00	8880	20240517	-36.82	3185	20231208	76.14	8880	-36.82	20240517	3935	42.57	20240712	8880	-36.82	20240517	3185	76.14	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
73	20240911	090803	57	100.00	KOSPI		기계	N	N	N	N		N	5640	0	3	0.00	51461530	9021	6.06	5700	5760	5640	7330	3950	5640	5704.64	0.00	0	-5344	5966	5802	5566	5402	5166	5885	5485	87	1690	500	3830	10	1	17301093	976	-3.57	1.79	12	0.05	-1580.00	3158.00	8880	20240517	-36.49	3185	20231208	77.08	8880	-36.49	20240517	3935	43.33	20240712	8880	-36.49	20240517	3185	77.08	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
74	20240910	160752	57	100.00	KOSPI		기계	N	N	N	N		N	5640	280	2	5.22	827496520	148502	135.27	5490	5730	5330	6960	3760	5360	5571.21	0.00	0	14810	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	976	-3.57	1.79	12	0.86	-1580.00	3158.00	8880	20240517	-36.49	3185	20231208	77.08	8880	-36.49	20240517	3935	43.33	20240712	8880	-36.49	20240517	3185	77.08	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
75	20240910	150800	57	100.00	KOSPI		기계	N	N	N	N		N	5660	300	2	5.60	722680350	129892	118.31	5490	5730	5330	6960	3760	5360	5563.70	0.00	0	17064	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	979	-3.58	1.79	12	0.75	-1580.00	3158.00	8880	20240517	-36.26	3185	20231208	77.71	8880	-36.26	20240517	3935	43.84	20240712	8880	-36.26	20240517	3185	77.71	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
76	20240910	140754	57	100.00	KOSPI		기계	N	N	N	N		N	5470	110	2	2.05	629925860	113335	103.23	5490	5730	5330	6960	3760	5360	5558.09	0.00	0	16376	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	946	-3.46	1.73	12	0.66	-1580.00	3158.00	8880	20240517	-38.40	3185	20231208	71.74	8880	-38.40	20240517	3935	39.01	20240712	8880	-38.40	20240517	3185	71.74	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
77	20240910	130752	57	100.00	KOSPI		기계	N	N	N	N		N	5600	240	2	4.48	372526520	67390	61.38	5490	5710	5330	6960	3760	5360	5527.92	0.00	0	1010	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	969	-3.54	1.77	12	0.39	-1580.00	3158.00	8880	20240517	-36.94	3185	20231208	75.82	8880	-36.94	20240517	3935	42.31	20240712	8880	-36.94	20240517	3185	75.82	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
78	20240910	120752	57	100.00	KOSPI		기계	N	N	N	N		N	5580	220	2	4.10	240809460	44054	40.13	5490	5600	5330	6960	3760	5360	5466.23	0.00	0	-3969	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	965	-3.53	1.77	12	0.25	-1580.00	3158.00	8880	20240517	-37.16	3185	20231208	75.20	8880	-37.16	20240517	3935	41.80	20240712	8880	-37.16	20240517	3185	75.20	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
79	20240910	110751	57	100.00	KOSPI		기계	N	N	N	N		N	5470	110	2	2.05	136228280	25185	22.94	5490	5490	5330	6960	3760	5360	5409.10	0.00	0	-7683	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	946	-3.46	1.73	12	0.15	-1580.00	3158.00	8880	20240517	-38.40	3185	20231208	71.74	8880	-38.40	20240517	3935	39.01	20240712	8880	-38.40	20240517	3185	71.74	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
80	20240910	100755	57	100.00	KOSPI		기계	N	N	N	N		N	5400	40	2	0.75	94609680	17535	15.97	5490	5490	5330	6960	3760	5360	5395.48	0.00	0	-6894	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	934	-3.42	1.71	12	0.10	-1580.00	3158.00	8880	20240517	-39.19	3185	20231208	69.54	8880	-39.19	20240517	3935	37.23	20240712	8880	-39.19	20240517	3185	69.54	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
81	20240910	090752	57	100.00	KOSPI		기계	N	N	N	N		N	5460	100	2	1.87	11050800	2028	1.85	5490	5490	5390	6960	3760	5360	5449.11	0.00	0	-580	5880	5620	5490	5230	5100	5555	5165	87	1600	500	3640	10	1	17301093	945	-3.46	1.73	12	0.01	-1580.00	3158.00	8880	20240517	-38.51	3185	20231208	71.43	8880	-38.51	20240517	3935	38.75	20240712	8880	-38.51	20240517	3185	71.43	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
82	20240909	160737	57	100.00	KOSPI		기계	N	N	N	N		N	5360	0	3	0.00	605301390	108971	46.44	5360	5750	5360	6960	3760	5360	5554.91	0.00	0	-19071	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	927	-3.39	1.70	12	0.63	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	3935	36.21	20240712	8880	-39.64	20240517	3185	68.29	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
83	20240909	150745	57	100.00	KOSPI		기계	N	N	N	N		N	5380	20	2	0.37	588496720	105840	45.11	5360	5750	5360	6960	3760	5360	5560.44	0.00	0	-18226	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	931	-3.41	1.70	12	0.61	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
84	20240909	140748	57	100.00	KOSPI		기계	N	N	N	N		N	5450	90	2	1.68	524466260	94029	40.07	5360	5750	5360	6960	3760	5360	5577.94	0.00	0	-16672	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	943	-3.45	1.73	12	0.54	-1580.00	3158.00	8880	20240517	-38.63	3185	20231208	71.11	8880	-38.63	20240517	3935	38.50	20240712	8880	-38.63	20240517	3185	71.11	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
85	20240909	130742	57	100.00	KOSPI		기계	N	N	N	N		N	5450	90	2	1.68	486499270	87058	37.10	5360	5750	5360	6960	3760	5360	5588.48	0.00	0	-16586	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	943	-3.45	1.73	12	0.50	-1580.00	3158.00	8880	20240517	-38.63	3185	20231208	71.11	8880	-38.63	20240517	3935	38.50	20240712	8880	-38.63	20240517	3185	71.11	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
86	20240909	120740	57	100.00	KOSPI		기계	N	N	N	N		N	5530	170	2	3.17	398728830	71079	30.29	5360	5750	5360	6960	3760	5360	5610.01	0.00	0	-17399	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	957	-3.50	1.75	12	0.41	-1580.00	3158.00	8880	20240517	-37.73	3185	20231208	73.63	8880	-37.73	20240517	3935	40.53	20240712	8880	-37.73	20240517	3185	73.63	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
87	20240909	110741	57	100.00	KOSPI		기계	N	N	N	N		N	5590	230	2	4.29	366609940	65279	27.82	5360	5750	5360	6960	3760	5360	5616.44	0.00	0	-17122	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	967	-3.54	1.77	12	0.38	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
88	20240909	100745	57	100.00	KOSPI		기계	N	N	N	N		N	5680	320	2	5.97	306406380	54567	23.26	5360	5750	5360	6960	3760	5360	5615.70	0.00	0	-13169	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	983	-3.59	1.80	12	0.32	-1580.00	3158.00	8880	20240517	-36.04	3185	20231208	78.34	8880	-36.04	20240517	3935	44.35	20240712	8880	-36.04	20240517	3185	78.34	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
89	20240909	090739	57	100.00	KOSPI		기계	N	N	N	N		N	5580	220	2	4.10	51431110	9383	4.00	5360	5600	5360	6960	3760	5360	5482.61	0.00	0	331	5680	5520	5320	5160	4960	5600	5240	87	1600	500	3640	10	1	17301093	965	-3.53	1.77	12	0.05	-1580.00	3158.00	8880	20240517	-37.16	3185	20231208	75.20	8880	-37.16	20240517	3935	41.80	20240712	8880	-37.16	20240517	3185	75.20	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
90	20240906	160730	57	100.00	KOSPI		기계	N	N	N	N		N	5360	60	2	1.13	1232639300	234085	127.73	5250	5480	5120	6890	3710	5300	5265.77	0.00	0	13312	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	927	-3.39	1.70	12	1.35	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	3935	36.21	20240712	8880	-39.64	20240517	3185	68.29	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
91	20240906	150741	57	100.00	KOSPI		기계	N	N	N	N		N	5360	60	2	1.13	1147547490	218101	119.01	5250	5480	5120	6890	3710	5300	5261.54	0.00	0	13107	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	927	-3.39	1.70	12	1.26	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	3935	36.21	20240712	8880	-39.64	20240517	3185	68.29	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
92	20240906	140750	57	100.00	KOSPI		기계	N	N	N	N		N	5290	-10	5	-0.19	892992950	170195	92.87	5250	5480	5120	6890	3710	5300	5246.88	0.00	0	7961	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	915	-3.35	1.68	12	0.98	-1580.00	3158.00	8880	20240517	-40.43	3185	20231208	66.09	8880	-40.43	20240517	3935	34.43	20240712	8880	-40.43	20240517	3185	66.09	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
93	20240906	130740	57	100.00	KOSPI		기계	N	N	N	N		N	5390	90	2	1.70	630369610	120875	65.96	5250	5450	5120	6890	3710	5300	5215.05	0.00	0	17862	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	933	-3.41	1.71	12	0.70	-1580.00	3158.00	8880	20240517	-39.30	3185	20231208	69.23	8880	-39.30	20240517	3935	36.98	20240712	8880	-39.30	20240517	3185	69.23	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
94	20240906	120741	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-140	5	-2.64	161512740	31123	16.98	5250	5360	5120	6890	3710	5300	5189.50	0.00	0	3848	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	893	-3.27	1.63	12	0.18	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
95	20240906	110745	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-110	5	-2.08	136893800	26352	14.38	5250	5360	5120	6890	3710	5300	5194.82	0.00	0	2275	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	898	-3.28	1.64	12	0.15	-1580.00	3158.00	8880	20240517	-41.55	3185	20231208	62.95	8880	-41.55	20240517	3935	31.89	20240712	8880	-41.55	20240517	3185	62.95	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
96	20240906	100740	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-100	5	-1.89	73127920	13973	7.62	5250	5360	5160	6890	3710	5300	5233.52	0.00	0	-2393	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	900	-3.29	1.65	12	0.08	-1580.00	3158.00	8880	20240517	-41.44	3185	20231208	63.27	8880	-41.44	20240517	3935	32.15	20240712	8880	-41.44	20240517	3185	63.27	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
97	20240906	090742	57	100.00	KOSPI		기계	N	N	N	N		N	5300	0	3	0.00	13638580	2581	1.41	5250	5360	5250	6890	3710	5300	5284.22	0.00	0	796	5940	5620	5360	5040	4780	5490	4910	87	1590	500	3600	10	1	17301093	917	-3.35	1.68	12	0.01	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
98	20240905	160729	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-270	5	-4.85	975066670	182110	193.39	5610	5680	5100	7240	3900	5570	5354.28	0.00	0	39737	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	917	-3.35	1.68	12	1.05	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
99	20240905	150742	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-270	5	-4.85	938813640	175254	186.11	5610	5680	5100	7240	3900	5570	5356.87	0.00	0	40655	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	917	-3.35	1.68	12	1.01	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
100	20240905	140737	57	100.00	KOSPI		기계	N	N	N	N		N	5350	-220	5	-3.95	498575550	91635	97.31	5610	5680	5280	7240	3900	5570	5440.89	0.00	0	16412	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	926	-3.39	1.69	12	0.53	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
101	20240905	130740	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-250	5	-4.49	462790040	84979	90.24	5610	5680	5280	7240	3900	5570	5445.93	0.00	0	16863	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	920	-3.37	1.68	12	0.49	-1580.00	3158.00	8880	20240517	-40.09	3185	20231208	67.03	8880	-40.09	20240517	3935	35.20	20240712	8880	-40.09	20240517	3185	67.03	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
102	20240905	120737	57	100.00	KOSPI		기계	N	N	N	N		N	5430	-140	5	-2.51	305704860	55465	58.90	5610	5680	5350	7240	3900	5570	5511.67	0.00	0	3797	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	939	-3.44	1.72	12	0.32	-1580.00	3158.00	8880	20240517	-38.85	3185	20231208	70.49	8880	-38.85	20240517	3935	37.99	20240712	8880	-38.85	20240517	3185	70.49	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
103	20240905	110734	57	100.00	KOSPI		기계	N	N	N	N		N	5440	-130	5	-2.33	264248170	47793	50.75	5610	5680	5400	7240	3900	5570	5529.01	0.00	0	2067	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	941	-3.44	1.72	12	0.28	-1580.00	3158.00	8880	20240517	-38.74	3185	20231208	70.80	8880	-38.74	20240517	3935	38.25	20240712	8880	-38.74	20240517	3185	70.80	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
104	20240905	100734	57	100.00	KOSPI		기계	N	N	N	N		N	5540	-30	5	-0.54	113709020	20372	21.63	5610	5680	5530	7240	3900	5570	5581.63	0.00	0	174	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	958	-3.51	1.75	12	0.12	-1580.00	3158.00	8880	20240517	-37.61	3185	20231208	73.94	8880	-37.61	20240517	3935	40.79	20240712	8880	-37.61	20240517	3185	73.94	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
105	20240905	090741	57	100.00	KOSPI		기계	N	N	N	N		N	5590	20	2	0.36	8443520	1501	1.59	5610	5680	5590	7240	3900	5570	5625.26	0.00	0	-725	5803	5686	5613	5496	5423	5650	5460	87	1670	500	3780	10	1	17301093	967	-3.54	1.77	12	0.01	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
106	20240904	160722	57	100.00	KOSPI		기계	N	N	N	N		N	5570	-280	5	-4.79	526726040	94159	70.50	5730	5730	5540	7600	4100	5850	5594.01	0.00	0	-6566	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	964	-3.53	1.76	12	0.54	-1580.00	3158.00	8880	20240517	-37.27	3185	20231208	74.88	8880	-37.27	20240517	3935	41.55	20240712	8880	-37.27	20240517	3185	74.88	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
107	20240904	150728	57	100.00	KOSPI		기계	N	N	N	N		N	5560	-290	5	-4.96	497355860	88869	66.54	5730	5730	5540	7600	4100	5850	5596.51	0.00	0	-5448	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	962	-3.52	1.76	12	0.51	-1580.00	3158.00	8880	20240517	-37.39	3185	20231208	74.57	8880	-37.39	20240517	3935	41.30	20240712	8880	-37.39	20240517	3185	74.57	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
108	20240904	140731	57	100.00	KOSPI		기계	N	N	N	N		N	5560	-290	5	-4.96	437778670	78137	58.50	5730	5730	5540	7600	4100	5850	5602.71	0.00	0	-7285	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	962	-3.52	1.76	12	0.45	-1580.00	3158.00	8880	20240517	-37.39	3185	20231208	74.57	8880	-37.39	20240517	3935	41.30	20240712	8880	-37.39	20240517	3185	74.57	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
109	20240904	130729	57	100.00	KOSPI		기계	N	N	N	N		N	5550	-300	5	-5.13	377268580	67306	50.39	5730	5730	5540	7600	4100	5850	5605.27	0.00	0	-6853	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	960	-3.51	1.76	12	0.39	-1580.00	3158.00	8880	20240517	-37.50	3185	20231208	74.25	8880	-37.50	20240517	3935	41.04	20240712	8880	-37.50	20240517	3185	74.25	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
110	20240904	120727	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-240	5	-4.10	295223770	52570	39.36	5730	5730	5550	7600	4100	5850	5615.82	0.00	0	-5682	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	971	-3.55	1.78	12	0.30	-1580.00	3158.00	8880	20240517	-36.82	3185	20231208	76.14	8880	-36.82	20240517	3935	42.57	20240712	8880	-36.82	20240517	3185	76.14	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
111	20240904	110724	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-260	5	-4.44	275646410	49087	36.75	5730	5730	5550	7600	4100	5850	5615.47	0.00	0	-5501	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	967	-3.54	1.77	12	0.28	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
112	20240904	100727	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-260	5	-4.44	244773870	43571	32.62	5730	5730	5550	7600	4100	5850	5617.82	0.00	0	-5526	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	967	-3.54	1.77	12	0.25	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
113	20240904	090730	57	100.00	KOSPI		기계	N	N	N	N		N	5580	-270	5	-4.62	101039930	17889	13.39	5730	5730	5570	7600	4100	5850	5648.16	0.00	0	-2374	6310	6080	5900	5670	5490	6195	5785	87	1750	500	3970	10	1	17301093	965	-3.53	1.77	12	0.10	-1580.00	3158.00	8880	20240517	-37.16	3185	20231208	75.20	8880	-37.16	20240517	3935	41.80	20240712	8880	-37.16	20240517	3185	75.20	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
114	20240903	160716	57	100.00	KOSPI		기계	N	N	N	N		N	5850	0	3	0.00	784546400	133551	121.07	5840	6130	5720	7600	4100	5850	5874.51	0.00	0	-5559	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1012	-3.70	1.85	12	0.77	-1580.00	3158.00	8880	20240517	-34.12	3185	20231208	83.67	8880	-34.12	20240517	3935	48.67	20240712	8880	-34.12	20240517	3185	83.67	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
115	20240903	150723	57	100.00	KOSPI		기계	N	N	N	N		N	5760	-90	5	-1.54	761600920	129622	117.51	5840	6130	5720	7600	4100	5850	5875.55	0.00	0	-3852	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	997	-3.65	1.82	12	0.75	-1580.00	3158.00	8880	20240517	-35.14	3185	20231208	80.85	8880	-35.14	20240517	3935	46.38	20240712	8880	-35.14	20240517	3185	80.85	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
116	20240903	140724	57	100.00	KOSPI		기계	N	N	N	N		N	5780	-70	5	-1.20	721315780	122656	111.20	5840	6130	5720	7600	4100	5850	5880.80	0.00	0	-3223	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1000	-3.66	1.83	12	0.71	-1580.00	3158.00	8880	20240517	-34.91	3185	20231208	81.48	8880	-34.91	20240517	3935	46.89	20240712	8880	-34.91	20240517	3185	81.48	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
117	20240903	130723	57	100.00	KOSPI		기계	N	N	N	N		N	5820	-30	5	-0.51	670657100	113936	103.29	5840	6130	5720	7600	4100	5850	5886.26	0.00	0	-3265	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1007	-3.68	1.84	12	0.66	-1580.00	3158.00	8880	20240517	-34.46	3185	20231208	82.73	8880	-34.46	20240517	3935	47.90	20240712	8880	-34.46	20240517	3185	82.73	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
118	20240903	120714	57	100.00	KOSPI		기계	N	N	N	N		N	5880	30	2	0.51	517428340	87540	79.36	5840	6130	5720	7600	4100	5850	5910.76	0.00	0	-5018	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1017	-3.72	1.86	12	0.51	-1580.00	3158.00	8880	20240517	-33.78	3185	20231208	84.62	8880	-33.78	20240517	3935	49.43	20240712	8880	-33.78	20240517	3185	84.62	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
119	20240903	110713	57	100.00	KOSPI		기계	N	N	N	N		N	6030	180	2	3.08	406204130	68868	62.43	5840	6130	5720	7600	4100	5850	5898.30	0.00	0	-7474	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1043	-3.82	1.91	12	0.40	-1580.00	3158.00	8880	20240517	-32.09	3185	20231208	89.32	8880	-32.09	20240517	3935	53.24	20240712	8880	-32.09	20240517	3185	89.32	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
120	20240903	100714	57	100.00	KOSPI		기계	N	N	N	N		N	5900	50	2	0.85	272825090	46578	42.23	5840	6130	5720	7600	4100	5850	5857.38	0.00	0	-10029	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1021	-3.73	1.87	12	0.27	-1580.00	3158.00	8880	20240517	-33.56	3185	20231208	85.24	8880	-33.56	20240517	3935	49.94	20240712	8880	-33.56	20240517	3185	85.24	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
121	20240903	090716	57	100.00	KOSPI		기계	N	N	N	N		N	5840	-10	5	-0.17	8580830	1464	1.33	5840	5900	5840	7600	4100	5850	5861.22	0.00	0	-999	6330	6090	5960	5720	5590	6025	5655	87	1750	500	3970	10	1	17301093	1010	-3.70	1.85	12	0.01	-1580.00	3158.00	8880	20240517	-34.23	3185	20231208	83.36	8880	-34.23	20240517	3935	48.41	20240712	8880	-34.23	20240517	3185	83.36	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
122	20240902	160708	57	100.00	KOSPI		기계	N	N	N	N		N	5850	-230	5	-3.78	652013600	108810	181.78	6100	6200	5830	7900	4260	6080	5992.22	0.00	0	-20527	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1012	-3.70	1.85	12	0.63	-1580.00	3158.00	8880	20240517	-34.12	3185	20231208	83.67	8880	-34.12	20240517	3935	48.67	20240712	8880	-34.12	20240517	3185	83.67	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
123	20240902	150721	57	100.00	KOSPI		기계	N	N	N	N		N	5840	-240	5	-3.95	617880520	102962	172.01	6100	6200	5830	7900	4260	6080	6001.05	0.00	0	-18801	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1010	-3.70	1.85	12	0.60	-1580.00	3158.00	8880	20240517	-34.23	3185	20231208	83.36	8880	-34.23	20240517	3935	48.41	20240712	8880	-34.23	20240517	3185	83.36	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
124	20240902	140718	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-190	5	-3.12	539623910	89627	149.73	6100	6200	5860	7900	4260	6080	6020.77	0.00	0	-17114	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1019	-3.73	1.87	12	0.52	-1580.00	3158.00	8880	20240517	-33.67	3185	20231208	84.93	8880	-33.67	20240517	3935	49.68	20240712	8880	-33.67	20240517	3185	84.93	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
125	20240902	130714	57	100.00	KOSPI		기계	N	N	N	N		N	5900	-180	5	-2.96	486423210	80590	134.64	6100	6200	5890	7900	4260	6080	6035.78	0.00	0	-10546	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1021	-3.73	1.87	12	0.47	-1580.00	3158.00	8880	20240517	-33.56	3185	20231208	85.24	8880	-33.56	20240517	3935	49.94	20240712	8880	-33.56	20240517	3185	85.24	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
126	20240902	120718	57	100.00	KOSPI		기계	N	N	N	N		N	5980	-100	5	-1.64	444964550	73576	122.92	6100	6200	5890	7900	4260	6080	6047.69	0.00	0	-7311	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1035	-3.78	1.89	12	0.43	-1580.00	3158.00	8880	20240517	-32.66	3185	20231208	87.76	8880	-32.66	20240517	3935	51.97	20240712	8880	-32.66	20240517	3185	87.76	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
127	20240902	110711	57	100.00	KOSPI		기계	N	N	N	N		N	5970	-110	5	-1.81	367903760	60609	101.25	6100	6200	5960	7900	4260	6080	6070.12	0.00	0	-4433	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1033	-3.78	1.89	12	0.35	-1580.00	3158.00	8880	20240517	-32.77	3185	20231208	87.44	8880	-32.77	20240517	3935	51.72	20240712	8880	-32.77	20240517	3185	87.44	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
128	20240902	100709	57	100.00	KOSPI		기계	N	N	N	N		N	6050	-30	5	-0.49	262306170	43093	71.99	6100	6200	5970	7900	4260	6080	6086.98	0.00	0	963	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1047	-3.83	1.92	12	0.25	-1580.00	3158.00	8880	20240517	-31.87	3185	20231208	89.95	8880	-31.87	20240517	3935	53.75	20240712	8880	-31.87	20240517	3185	89.95	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
129	20240902	090704	57	100.00	KOSPI		기계	N	N	N	N		N	6020	-60	5	-0.99	32748190	5409	9.04	6100	6100	6000	7900	4260	6080	6054.39	0.00	0	507	6266	6172	5986	5892	5706	6220	5940	87	1820	500	4130	10	1	17301093	1042	-3.81	1.91	12	0.03	-1580.00	3158.00	8880	20240517	-32.21	3185	20231208	89.01	8880	-32.21	20240517	3935	52.99	20240712	8880	-32.21	20240517	3185	89.01	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N