KissMeData/042700/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	160454	57	100.00	KOSPI		기계	N	N	N	N		N	52700	2300	2	4.56	72672317950	1428026	137.76	50000	52900	48600	65500	35300	50400	50880.24	10.42	0	-102079	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	100	1	97339302	51298	56.42	13.15	12	1.47	934.00	4008.00	63300	20230822	-16.75	10550	20220930	399.53	63300	-16.75	20230822	11150	372.65	20230103	63300	-16.75	20230822	10550	399.53	20220930	1.70	N	042700	100	127 억		10144435	N	N	1033	N	00	N
3	20230927	150457	57	100.00	KOSPI		기계	N	N	N	N		N	52600	2200	2	4.37	64507219250	1273133	122.82	50000	52800	48600	65500	35300	50400	50668.16	10.42	0	-99624	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	100	1	97339302	51200	56.32	13.12	12	1.31	934.00	4008.00	63300	20230822	-16.90	10550	20220930	398.58	63300	-16.90	20230822	11150	371.75	20230103	63300	-16.90	20230822	10550	398.58	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
4	20230927	140457	57	100.00	KOSPI		기계	N	N	N	N		N	51800	1400	2	2.78	47166591550	941514	90.83	50000	51900	48600	65500	35300	50400	50096.43	10.42	0	-97703	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	100	1	97339302	50422	55.46	12.92	12	0.97	934.00	4008.00	63300	20230822	-18.17	10550	20220930	391.00	63300	-18.17	20230822	11150	364.57	20230103	63300	-18.17	20230822	10550	391.00	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
5	20230927	130452	57	100.00	KOSPI		기계	N	N	N	N		N	50500	100	2	0.20	34506628650	694782	67.03	50000	50900	48600	65500	35300	50400	49665.05	10.42	0	-88706	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	100	1	97339302	49156	54.07	12.60	12	0.71	934.00	4008.00	63300	20230822	-20.22	10550	20220930	378.67	63300	-20.22	20230822	11150	352.91	20230103	63300	-20.22	20230822	10550	378.67	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
6	20230927	120451	57	100.00	KOSPI		기계	N	N	N	N		N	50200	-200	5	-0.40	30235364050	610098	58.86	50000	50500	48600	65500	35300	50400	49557.74	10.42	0	-93349	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	100	1	97339302	48864	53.75	12.52	12	0.63	934.00	4008.00	63300	20230822	-20.70	10550	20220930	375.83	63300	-20.70	20230822	11150	350.22	20230103	63300	-20.70	20230822	10550	375.83	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
7	20230927	110455	57	100.00	KOSPI		기계	N	N	N	N		N	49500	-900	5	-1.79	24623476950	497617	48.01	50000	50500	48600	65500	35300	50400	49482.17	10.42	0	-131741	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	50	1	97339302	48183	53.00	12.35	12	0.51	934.00	4008.00	63300	20230822	-21.80	10550	20220930	369.19	63300	-21.80	20230822	11150	343.95	20230103	63300	-21.80	20230822	10550	369.19	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
8	20230927	100452	57	100.00	KOSPI		기계	N	N	N	N		N	49200	-1200	5	-2.38	20238841200	408843	39.44	50000	50500	48600	65500	35300	50400	49501.98	10.42	0	-102065	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	50	1	97339302	47891	52.68	12.28	12	0.42	934.00	4008.00	63300	20230822	-22.27	10550	20220930	366.35	63300	-22.27	20230822	11150	341.26	20230103	63300	-22.27	20230822	10550	366.35	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
9	20230927	090500	57	100.00	KOSPI		기계	N	N	N	N		N	49850	-550	5	-1.09	2939495350	59071	5.70	50000	50100	49450	65500	35300	50400	49758.42	10.42	0	-20159	52466	51432	50566	49532	48666	51950	50050	127	15100	100	38300	50	1	97339302	48524	53.37	12.44	12	0.06	934.00	4008.00	63300	20230822	-21.25	10550	20220930	372.51	63300	-21.25	20230822	11150	347.09	20230103	63300	-21.25	20230822	10550	372.51	20220930	1.70	N	042700	100	127 억		10144435	N	N	121	N	00	N
10	20230926	160452	57	100.00	KOSPI		기계	N	N	N	N		N	50400	600	2	1.20	51219311050	1012733	137.96	50300	51600	49700	64700	34900	49800	50576.29	10.42	-4485	59345	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	49059	53.96	12.57	12	1.04	934.00	4008.00	63300	20230822	-20.38	10550	20220930	377.73	63300	-20.38	20230822	11150	352.02	20230103	63300	-20.38	20230822	10550	377.73	20220930	1.74	N	042700	100	127 억		10146095	N	N	121	N	00	N
11	20230926	150455	57	100.00	KOSPI		기계	N	N	N	N		N	51200	1400	2	2.81	46569522850	920962	125.45	50300	51600	49700	64700	34900	49800	50566.48	10.42	-4485	62209	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	49838	54.82	12.77	12	0.95	934.00	4008.00	63300	20230822	-19.12	10550	20220930	385.31	63300	-19.12	20230822	11150	359.19	20230103	63300	-19.12	20230822	10550	385.31	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
12	20230926	140448	57	100.00	KOSPI		기계	N	N	N	N		N	50400	600	2	1.20	29551214350	587203	79.99	50300	51100	49700	64700	34900	49800	50325.72	10.42	-4485	-11003	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	49059	53.96	12.57	12	0.60	934.00	4008.00	63300	20230822	-20.38	10550	20220930	377.73	63300	-20.38	20230822	11150	352.02	20230103	63300	-20.38	20230822	10550	377.73	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
13	20230926	130450	57	100.00	KOSPI		기계	N	N	N	N		N	50200	400	2	0.80	26179039350	520112	70.85	50300	51100	49700	64700	34900	49800	50333.85	10.42	-4485	-15290	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	48864	53.75	12.52	12	0.53	934.00	4008.00	63300	20230822	-20.70	10550	20220930	375.83	63300	-20.70	20230822	11150	350.22	20230103	63300	-20.70	20230822	10550	375.83	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
14	20230926	120452	57	100.00	KOSPI		기계	N	N	N	N		N	50100	300	2	0.60	24223084550	481179	65.55	50300	51100	49700	64700	34900	49800	50341.53	10.42	-4485	-16437	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	48767	53.64	12.50	12	0.49	934.00	4008.00	63300	20230822	-20.85	10550	20220930	374.88	63300	-20.85	20230822	11150	349.33	20230103	63300	-20.85	20230822	10550	374.88	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
15	20230926	110451	57	100.00	KOSPI		기계	N	N	N	N		N	50300	500	2	1.00	21905793700	434886	59.24	50300	51100	49700	64700	34900	49800	50371.84	10.42	-4485	-13868	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	48962	53.85	12.55	12	0.45	934.00	4008.00	63300	20230822	-20.54	10550	20220930	376.78	63300	-20.54	20230822	11150	351.12	20230103	63300	-20.54	20230822	10550	376.78	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
16	20230926	100449	57	100.00	KOSPI		기계	N	N	N	N		N	50300	500	2	1.00	14957086600	297317	40.50	50300	51100	49700	64700	34900	49800	50307.51	10.42	-4485	-33747	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	48962	53.85	12.55	12	0.31	934.00	4008.00	63300	20230822	-20.54	10550	20220930	376.78	63300	-20.54	20230822	11150	351.12	20230103	63300	-20.54	20230822	10550	376.78	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
17	20230926	090450	57	100.00	KOSPI		기계	N	N	N	N		N	50300	500	2	1.00	5550038000	109638	14.94	50300	51100	50200	64700	34900	49800	50624.31	10.42	-4485	-9102	51700	50750	49950	49000	48200	50350	48600	127	14900	100	37840	100	1	97339302	48962	53.85	12.55	12	0.11	934.00	4008.00	63300	20230822	-20.54	10550	20220930	376.78	63300	-20.54	20230822	11150	351.12	20230103	63300	-20.54	20230822	10550	376.78	20220930	1.74	N	042700	100	127 억		10146095	N	N	302	N	00	N
18	20230925	160451	57	100.00	KOSPI		기계	N	N	N	N		N	49800	0	3	0.00	35723345450	715314	44.49	50000	50900	49150	64700	34900	49800	49941.28	10.52	0	-52113	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	50	1	97339302	48475	53.32	12.43	12	0.73	934.00	4008.00	63300	20230822	-21.33	10550	20220930	372.04	63300	-21.33	20230822	11150	346.64	20230103	63300	-21.33	20230822	10550	372.04	20220930	1.75	N	042700	100	127 억		10244894	N	N	302	N	00	N
19	20230925	150453	57	100.00	KOSPI		기계	N	N	N	N		N	49750	-50	5	-0.10	32808878300	656680	40.84	50000	50900	49150	64700	34900	49800	49961.79	10.52	0	-63348	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	50	1	97339302	48426	53.27	12.41	12	0.67	934.00	4008.00	63300	20230822	-21.41	10550	20220930	371.56	63300	-21.41	20230822	11150	346.19	20230103	63300	-21.41	20230822	10550	371.56	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
20	20230925	140446	57	100.00	KOSPI		기계	N	N	N	N		N	49850	50	2	0.10	29953264300	599397	37.28	50000	50900	49150	64700	34900	49800	49972.38	10.52	0	-64353	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	50	1	97339302	48524	53.37	12.44	12	0.62	934.00	4008.00	63300	20230822	-21.25	10550	20220930	372.51	63300	-21.25	20230822	11150	347.09	20230103	63300	-21.25	20230822	10550	372.51	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
21	20230925	130447	57	100.00	KOSPI		기계	N	N	N	N		N	50200	400	2	0.80	26827542300	536904	33.39	50000	50900	49150	64700	34900	49800	49967.17	10.52	0	-64571	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	100	1	97339302	48864	53.75	12.52	12	0.55	934.00	4008.00	63300	20230822	-20.70	10550	20220930	375.83	63300	-20.70	20230822	11150	350.22	20230103	63300	-20.70	20230822	10550	375.83	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
22	20230925	120452	57	100.00	KOSPI		기계	N	N	N	N		N	50000	200	2	0.40	22801978600	456858	28.41	50000	50900	49150	64700	34900	49800	49910.47	10.52	0	-77195	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	100	1	97339302	48670	53.53	12.48	12	0.47	934.00	4008.00	63300	20230822	-21.01	10550	20220930	373.93	63300	-21.01	20230822	11150	348.43	20230103	63300	-21.01	20230822	10550	373.93	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
23	20230925	110447	57	100.00	KOSPI		기계	N	N	N	N		N	49800	0	3	0.00	20723805100	415202	25.82	50000	50900	49150	64700	34900	49800	49912.64	10.52	0	-75477	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	50	1	97339302	48475	53.32	12.43	12	0.43	934.00	4008.00	63300	20230822	-21.33	10550	20220930	372.04	63300	-21.33	20230822	11150	346.64	20230103	63300	-21.33	20230822	10550	372.04	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
24	20230925	100449	57	100.00	KOSPI		기계	N	N	N	N		N	49950	150	2	0.30	16776529000	335984	20.90	50000	50900	49150	64700	34900	49800	49932.60	10.52	0	-74166	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	50	1	97339302	48621	53.48	12.46	12	0.35	934.00	4008.00	63300	20230822	-21.09	10550	20220930	373.46	63300	-21.09	20230822	11150	347.98	20230103	63300	-21.09	20230822	10550	373.46	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
25	20230925	090449	57	100.00	KOSPI		기계	N	N	N	N		N	49350	-450	5	-0.90	3349791000	67395	4.19	50000	50100	49150	64700	34900	49800	49703.58	10.52	0	-34779	52433	51116	49283	47966	46133	51775	48625	127	14900	100	37840	50	1	97339302	48037	52.84	12.31	12	0.07	934.00	4008.00	63300	20230822	-22.04	10550	20220930	367.77	63300	-22.04	20230822	11150	342.60	20230103	63300	-22.04	20230822	10550	367.77	20220930	1.75	N	042700	100	127 억		10244894	N	N	5	N	00	N
26	20230922	160504	57	100.00	KOSPI		기계	N	N	N	N		N	49800	1350	2	2.79	78785335600	1588977	149.57	47500	50600	47450	62900	33950	48450	49581.13	10.37	0	136565	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	50	1	97339302	48475	53.32	12.43	12	1.63	934.00	4008.00	63300	20230822	-21.33	10550	20220930	372.04	63300	-21.33	20230822	11150	346.64	20230103	63300	-21.33	20230822	10550	372.04	20220930	1.74	N	042700	100	127 억		10097416	N	N	5	N	00	N
27	20230922	150500	57	100.00	KOSPI		기계	N	N	N	N		N	49900	1450	2	2.99	73498098250	1482718	139.57	47500	50600	47450	62900	33950	48450	49569.92	10.37	0	108204	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	50	1	97339302	48572	53.43	12.45	12	1.52	934.00	4008.00	63300	20230822	-21.17	10550	20220930	372.99	63300	-21.17	20230822	11150	347.53	20230103	63300	-21.17	20230822	10550	372.99	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
28	20230922	140502	57	100.00	KOSPI		기계	N	N	N	N		N	50400	1950	2	4.02	68536041650	1383772	130.26	47500	50600	47450	62900	33950	48450	49528.50	10.37	0	93151	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	100	1	97339302	49059	53.96	12.57	12	1.42	934.00	4008.00	63300	20230822	-20.38	10550	20220930	377.73	63300	-20.38	20230822	11150	352.02	20230103	63300	-20.38	20230822	10550	377.73	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
29	20230922	130434	57	100.00	KOSPI		기계	N	N	N	N		N	50200	1750	2	3.61	59446148250	1203155	113.25	47500	50600	47450	62900	33950	48450	49408.64	10.37	0	52229	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	100	1	97339302	48864	53.75	12.52	12	1.24	934.00	4008.00	63300	20230822	-20.70	10550	20220930	375.83	63300	-20.70	20230822	11150	350.22	20230103	63300	-20.70	20230822	10550	375.83	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
30	20230922	120430	57	100.00	KOSPI		기계	N	N	N	N		N	49550	1100	2	2.27	54386915050	1101971	103.73	47500	50600	47450	62900	33950	48450	49354.30	10.37	0	28242	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	50	1	97339302	48232	53.05	12.36	12	1.13	934.00	4008.00	63300	20230822	-21.72	10550	20220930	369.67	63300	-21.72	20230822	11150	344.39	20230103	63300	-21.72	20230822	10550	369.67	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
31	20230922	110431	57	100.00	KOSPI		기계	N	N	N	N		N	49700	1250	2	2.58	49519532950	1004347	94.54	47500	50600	47450	62900	33950	48450	49305.30	10.37	0	22931	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	50	1	97339302	48378	53.21	12.40	12	1.03	934.00	4008.00	63300	20230822	-21.48	10550	20220930	371.09	63300	-21.48	20230822	11150	345.74	20230103	63300	-21.48	20230822	10550	371.09	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
32	20230922	100431	57	100.00	KOSPI		기계	N	N	N	N		N	49450	1000	2	2.06	39863390950	809255	76.18	47500	50600	47450	62900	33950	48450	49259.48	10.37	0	24695	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	50	1	97339302	48134	52.94	12.34	12	0.83	934.00	4008.00	63300	20230822	-21.88	10550	20220930	368.72	63300	-21.88	20230822	11150	343.50	20230103	63300	-21.88	20230822	10550	368.72	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
33	20230922	090426	57	100.00	KOSPI		기계	N	N	N	N		N	47850	-600	5	-1.24	5293700200	110702	10.42	47500	48400	47450	62900	33950	48450	47818.76	10.37	0	33118	49783	49116	48533	47866	47283	49075	47825	127	14450	100	36820	50	1	97339302	46577	51.23	11.94	12	0.11	934.00	4008.00	63300	20230822	-24.41	10550	20220930	353.55	63300	-24.41	20230822	11150	329.15	20230103	63300	-24.41	20230822	10550	353.55	20220930	1.74	N	042700	100	127 억		10097416	N	N	0	N	00	N
34	20230921	160433	57	100.00	KOSPI		기계	N	N	N	N		N	48450	-1250	5	-2.52	50616945650	1044838	121.04	48450	49200	47950	64600	34800	49700	48444.65	10.30	0	54373	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	47161	51.87	12.09	12	1.07	934.00	4008.00	63300	20230822	-23.46	10550	20220930	359.24	63300	-23.46	20230822	11150	334.53	20230103	63300	-23.46	20230822	10550	359.24	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
35	20230921	150427	57	100.00	KOSPI		기계	N	N	N	N		N	48350	-1350	5	-2.72	45726252050	943630	109.32	48450	49200	47950	64600	34800	49700	48457.72	10.30	0	33488	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	47064	51.77	12.06	12	0.97	934.00	4008.00	63300	20230822	-23.62	10550	20220930	358.29	63300	-23.62	20230822	11150	333.63	20230103	63300	-23.62	20230822	10550	358.29	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
36	20230921	140430	57	100.00	KOSPI		기계	N	N	N	N		N	48450	-1250	5	-2.52	40159948950	828655	96.00	48450	49200	47950	64600	34800	49700	48463.90	10.30	0	11920	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	47161	51.87	12.09	12	0.85	934.00	4008.00	63300	20230822	-23.46	10550	20220930	359.24	63300	-23.46	20230822	11150	334.53	20230103	63300	-23.46	20230822	10550	359.24	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
37	20230921	130425	57	100.00	KOSPI		기계	N	N	N	N		N	48050	-1650	5	-3.32	35298268700	727967	84.33	48450	49200	47950	64600	34800	49700	48488.70	10.30	0	-4938	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	46772	51.45	11.99	12	0.75	934.00	4008.00	63300	20230822	-24.09	10550	20220930	355.45	63300	-24.09	20230822	11150	330.94	20230103	63300	-24.09	20230822	10550	355.45	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
38	20230921	120423	57	100.00	KOSPI		기계	N	N	N	N		N	48200	-1500	5	-3.02	27125173500	558373	64.69	48450	49200	48100	64600	34800	49700	48578.79	10.30	0	36489	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	46918	51.61	12.03	12	0.57	934.00	4008.00	63300	20230822	-23.85	10550	20220930	356.87	63300	-23.85	20230822	11150	332.29	20230103	63300	-23.85	20230822	10550	356.87	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
39	20230921	110433	57	100.00	KOSPI		기계	N	N	N	N		N	48600	-1100	5	-2.21	21776468000	447861	51.88	48450	49200	48100	64600	34800	49700	48623.09	10.30	0	30768	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	47307	52.03	12.13	12	0.46	934.00	4008.00	63300	20230822	-23.22	10550	20220930	360.66	63300	-23.22	20230822	11150	335.87	20230103	63300	-23.22	20230822	10550	360.66	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
40	20230921	100426	57	100.00	KOSPI		기계	N	N	N	N		N	48850	-850	5	-1.71	16741351700	344214	39.88	48450	49200	48100	64600	34800	49700	48636.22	10.30	0	29504	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	47550	52.30	12.19	12	0.35	934.00	4008.00	63300	20230822	-22.83	10550	20220930	363.03	63300	-22.83	20230822	11150	338.12	20230103	63300	-22.83	20230822	10550	363.03	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
41	20230921	090431	57	100.00	KOSPI		기계	N	N	N	N		N	48400	-1300	5	-2.62	5176654550	106932	12.39	48450	48850	48100	64600	34800	49700	48409.77	10.30	0	-7411	51100	50400	49600	48900	48100	50750	49250	127	14900	100	37770	50	1	97339302	47112	51.82	12.08	12	0.11	934.00	4008.00	63300	20230822	-23.54	10550	20220930	358.77	63300	-23.54	20230822	11150	334.08	20230103	63300	-23.54	20230822	10550	358.77	20220930	1.78	N	042700	100	127 억		10025646	N	N	47	N	00	N
42	20230920	160430	57	100.00	KOSPI		기계	N	N	N	N		N	49700	150	2	0.30	41653083350	838319	77.41	49300	50300	48800	64400	34700	49550	49686.52	10.34	0	-58839	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48378	53.21	12.40	12	0.86	934.00	4008.00	63300	20230822	-21.48	10550	20220930	371.09	63300	-21.48	20230822	11150	345.74	20230103	63300	-21.48	20230822	10550	371.09	20220930	1.82	N	042700	100	127 억		10063649	N	N	47	N	00	N
43	20230920	150420	57	100.00	KOSPI		기계	N	N	N	N		N	49950	400	2	0.81	37193641950	748842	69.15	49300	50300	48800	64400	34700	49550	49668.30	10.34	0	-55208	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48621	53.48	12.46	12	0.77	934.00	4008.00	63300	20230822	-21.09	10550	20220930	373.46	63300	-21.09	20230822	11150	347.98	20230103	63300	-21.09	20230822	10550	373.46	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
44	20230920	140424	57	100.00	KOSPI		기계	N	N	N	N		N	49650	100	2	0.20	30516292950	615192	56.81	49300	50300	48800	64400	34700	49550	49604.55	10.34	0	-74876	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48329	53.16	12.39	12	0.63	934.00	4008.00	63300	20230822	-21.56	10550	20220930	370.62	63300	-21.56	20230822	11150	345.29	20230103	63300	-21.56	20230822	10550	370.62	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
45	20230920	130423	57	100.00	KOSPI		기계	N	N	N	N		N	49650	100	2	0.20	28092872850	566353	52.30	49300	50300	48800	64400	34700	49550	49603.17	10.34	0	-73755	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48329	53.16	12.39	12	0.58	934.00	4008.00	63300	20230822	-21.56	10550	20220930	370.62	63300	-21.56	20230822	11150	345.29	20230103	63300	-21.56	20230822	10550	370.62	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
46	20230920	120421	57	100.00	KOSPI		기계	N	N	N	N		N	49550	0	3	0.00	26528605800	534830	49.39	49300	50300	48800	64400	34700	49550	49602.00	10.34	0	-67012	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48232	53.05	12.36	12	0.55	934.00	4008.00	63300	20230822	-21.72	10550	20220930	369.67	63300	-21.72	20230822	11150	344.39	20230103	63300	-21.72	20230822	10550	369.67	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
47	20230920	110425	57	100.00	KOSPI		기계	N	N	N	N		N	49850	300	2	0.61	23713071200	478132	44.15	49300	50300	48800	64400	34700	49550	49595.29	10.34	0	-48173	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48524	53.37	12.44	12	0.49	934.00	4008.00	63300	20230822	-21.25	10550	20220930	372.51	63300	-21.25	20230822	11150	347.09	20230103	63300	-21.25	20230822	10550	372.51	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
48	20230920	100417	57	100.00	KOSPI		기계	N	N	N	N		N	49400	-150	5	-0.30	13826222300	279921	25.85	49300	49950	48800	64400	34700	49550	49392.98	10.34	0	9331	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48086	52.89	12.33	12	0.29	934.00	4008.00	63300	20230822	-21.96	10550	20220930	368.25	63300	-21.96	20230822	11150	343.05	20230103	63300	-21.96	20230822	10550	368.25	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
49	20230920	090422	57	100.00	KOSPI		기계	N	N	N	N		N	49850	300	2	0.61	1891364650	38084	3.52	49300	49950	49300	64400	34700	49550	49664.72	10.34	0	3676	52050	50800	50050	48800	48050	50425	48425	127	14850	100	37650	50	1	97339302	48524	53.37	12.44	12	0.04	934.00	4008.00	63300	20230822	-21.25	10550	20220930	372.51	63300	-21.25	20230822	11150	347.09	20230103	63300	-21.25	20230822	10550	372.51	20220930	1.82	N	042700	100	127 억		10063649	N	N	1	N	00	N
50	20230919	160419	57	100.00	KOSPI		기계	N	N	N	N		N	49550	-750	5	-1.49	53039400300	1056174	55.47	50800	51300	49300	65300	35300	50300	50223.48	10.24	0	21136	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	50	1	97339302	48232	53.05	12.36	12	1.09	934.00	4008.00	63300	20230822	-21.72	10550	20220930	369.67	63300	-21.72	20230822	11150	344.39	20230103	63300	-21.72	20230822	10550	369.67	20220930	1.79	N	042700	100	127 억		9968925	N	N	1	N	00	N
51	20230919	150420	57	100.00	KOSPI		기계	N	N	N	N		N	49550	-750	5	-1.49	48919332850	972996	51.10	50800	51300	49300	65300	35300	50300	50277.01	10.24	0	9887	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	50	1	97339302	48232	53.05	12.36	12	1.00	934.00	4008.00	63300	20230822	-21.72	10550	20220930	369.67	63300	-21.72	20230822	11150	344.39	20230103	63300	-21.72	20230822	10550	369.67	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
52	20230919	140418	57	100.00	KOSPI		기계	N	N	N	N		N	49600	-700	5	-1.39	39972142200	792286	41.61	50800	51300	49450	65300	35300	50300	50451.72	10.24	0	-29019	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	50	1	97339302	48280	53.10	12.38	12	0.81	934.00	4008.00	63300	20230822	-21.64	10550	20220930	370.14	63300	-21.64	20230822	11150	344.84	20230103	63300	-21.64	20230822	10550	370.14	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
53	20230919	130413	57	100.00	KOSPI		기계	N	N	N	N		N	50300	0	3	0.00	29006956800	572361	30.06	50800	51300	50200	65300	35300	50300	50679.69	10.24	0	-41400	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	100	1	97339302	48962	53.85	12.55	12	0.59	934.00	4008.00	63300	20230822	-20.54	10550	20220930	376.78	63300	-20.54	20230822	11150	351.12	20230103	63300	-20.54	20230822	10550	376.78	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
54	20230919	120425	57	100.00	KOSPI		기계	N	N	N	N		N	50400	100	2	0.20	26370846100	519989	27.31	50800	51300	50200	65300	35300	50300	50714.49	10.24	0	-29289	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	100	1	97339302	49059	53.96	12.57	12	0.53	934.00	4008.00	63300	20230822	-20.38	10550	20220930	377.73	63300	-20.38	20230822	11150	352.02	20230103	63300	-20.38	20230822	10550	377.73	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
55	20230919	110424	57	100.00	KOSPI		기계	N	N	N	N		N	50600	300	2	0.60	22879940500	450673	23.67	50800	51300	50200	65300	35300	50300	50768.71	10.24	0	-10576	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	100	1	97339302	49254	54.18	12.62	12	0.46	934.00	4008.00	63300	20230822	-20.06	10550	20220930	379.62	63300	-20.06	20230822	11150	353.81	20230103	63300	-20.06	20230822	10550	379.62	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
56	20230919	100420	57	100.00	KOSPI		기계	N	N	N	N		N	50700	400	2	0.80	17910023200	352167	18.50	50800	51300	50200	65300	35300	50300	50857.11	10.24	0	43	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	100	1	97339302	49351	54.28	12.65	12	0.36	934.00	4008.00	63300	20230822	-19.91	10550	20220930	380.57	63300	-19.91	20230822	11150	354.71	20230103	63300	-19.91	20230822	10550	380.57	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
57	20230919	090420	57	100.00	KOSPI		기계	N	N	N	N		N	51000	700	2	1.39	4895608200	95997	5.04	50800	51300	50700	65300	35300	50300	50999.79	10.24	0	-9123	53833	52066	51133	49366	48433	51600	48900	127	15000	100	38220	100	1	97339302	49643	54.60	12.72	12	0.10	934.00	4008.00	63300	20230822	-19.43	10550	20220930	383.41	63300	-19.43	20230822	11150	357.40	20230103	63300	-19.43	20230822	10550	383.41	20220930	1.79	N	042700	100	127 억		9968925	N	N	1135	N	00	N
58	20230918	160421	57	100.00	KOSPI		기계	N	N	N	N		N	50300	-3800	5	-7.02	95985832100	1873790	145.26	52200	52900	50200	70300	37900	54100	51226.78	10.25	0	-18626	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	48962	53.85	12.55	12	1.93	934.00	4008.00	63300	20230822	-20.54	10550	20220930	376.78	63300	-20.54	20230822	11150	351.12	20230103	63300	-20.54	20230822	10550	376.78	20220930	1.75	N	042700	100	127 억		9979983	N	N	1135	N	00	N
59	20230918	150418	57	100.00	KOSPI		기계	N	N	N	N		N	50400	-3700	5	-6.84	87278967500	1700775	131.85	52200	52900	50200	70300	37900	54100	51316.96	10.25	0	-25030	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	49059	53.96	12.57	12	1.75	934.00	4008.00	63300	20230822	-20.38	10550	20220930	377.73	63300	-20.38	20230822	11150	352.02	20230103	63300	-20.38	20230822	10550	377.73	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
60	20230918	140430	57	100.00	KOSPI		기계	N	N	N	N		N	50600	-3500	5	-6.47	76477259300	1486830	115.27	52200	52900	50200	70300	37900	54100	51436.22	10.25	0	-34443	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	49254	54.18	12.62	12	1.53	934.00	4008.00	63300	20230822	-20.06	10550	20220930	379.62	63300	-20.06	20230822	11150	353.81	20230103	63300	-20.06	20230822	10550	379.62	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
61	20230918	130420	57	100.00	KOSPI		기계	N	N	N	N		N	50600	-3500	5	-6.47	68665726600	1332783	103.32	52200	52900	50200	70300	37900	54100	51520.31	10.25	0	-27401	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	49254	54.18	12.62	12	1.37	934.00	4008.00	63300	20230822	-20.06	10550	20220930	379.62	63300	-20.06	20230822	11150	353.81	20230103	63300	-20.06	20230822	10550	379.62	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
62	20230918	120420	57	100.00	KOSPI		기계	N	N	N	N		N	50800	-3300	5	-6.10	57355771200	1109317	86.00	52200	52900	50700	70300	37900	54100	51703.40	10.25	0	-24337	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	49448	54.39	12.67	12	1.14	934.00	4008.00	63300	20230822	-19.75	10550	20220930	381.52	63300	-19.75	20230822	11150	355.61	20230103	63300	-19.75	20230822	10550	381.52	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
63	20230918	110421	57	100.00	KOSPI		기계	N	N	N	N		N	51200	-2900	5	-5.36	46064379500	887624	68.81	52200	52900	51000	70300	37900	54100	51895.95	10.25	0	-15996	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	49838	54.82	12.77	12	0.91	934.00	4008.00	63300	20230822	-19.12	10550	20220930	385.31	63300	-19.12	20230822	11150	359.19	20230103	63300	-19.12	20230822	10550	385.31	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
64	20230918	100416	57	100.00	KOSPI		기계	N	N	N	N		N	51900	-2200	5	-4.07	29632393500	568646	44.08	52200	52900	51600	70300	37900	54100	52109.99	10.25	0	3605	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	50519	55.57	12.95	12	0.58	934.00	4008.00	63300	20230822	-18.01	10550	20220930	391.94	63300	-18.01	20230822	11150	365.47	20230103	63300	-18.01	20230822	10550	391.94	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
65	20230918	090413	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-1600	5	-2.96	5845704000	111553	8.65	52200	52900	52100	70300	37900	54100	52400.95	10.25	0	24106	56033	55066	54233	53266	52433	54650	52850	127	16200	100	41110	100	1	97339302	51103	56.21	13.10	12	0.11	934.00	4008.00	63300	20230822	-17.06	10550	20220930	397.63	63300	-17.06	20230822	11150	370.85	20230103	63300	-17.06	20230822	10550	397.63	20220930	1.75	N	042700	100	127 억		9979983	N	N	411	N	00	N
66	20230915	160417	57	100.00	KOSPI		기계	N	N	N	N		N	54100	300	2	0.56	67786807200	1254097	69.43	54500	55200	53400	69900	37700	53800	54051.73	10.32	0	-85653	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52661	57.92	13.50	12	1.29	934.00	4008.00	63300	20230822	-14.53	10550	20220930	412.80	63300	-14.53	20230822	11150	385.20	20230103	63300	-14.53	20230822	10550	412.80	20220930	1.75	N	042700	100	127 억		10045044	N	N	411	N	00	N
67	20230915	150419	57	100.00	KOSPI		기계	N	N	N	N		N	53700	-100	5	-0.19	58735465600	1086292	60.14	54500	55200	53400	69900	37700	53800	54069.68	10.32	0	-84501	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52271	57.49	13.40	12	1.12	934.00	4008.00	63300	20230822	-15.17	10550	20220930	409.00	63300	-15.17	20230822	11150	381.61	20230103	63300	-15.17	20230822	10550	409.00	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
68	20230915	140417	57	100.00	KOSPI		기계	N	N	N	N		N	53900	100	2	0.19	48094969100	887842	49.16	54500	55200	53500	69900	37700	53800	54170.64	10.32	0	-64433	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52466	57.71	13.45	12	0.91	934.00	4008.00	63300	20230822	-14.85	10550	20220930	410.90	63300	-14.85	20230822	11150	383.41	20230103	63300	-14.85	20230822	10550	410.90	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
69	20230915	130415	57	100.00	KOSPI		기계	N	N	N	N		N	54100	300	2	0.56	43321584300	799348	44.26	54500	55200	53500	69900	37700	53800	54196.15	10.32	0	-47557	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52661	57.92	13.50	12	0.82	934.00	4008.00	63300	20230822	-14.53	10550	20220930	412.80	63300	-14.53	20230822	11150	385.20	20230103	63300	-14.53	20230822	10550	412.80	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
70	20230915	120421	57	100.00	KOSPI		기계	N	N	N	N		N	54100	300	2	0.56	38844571600	716792	39.68	54500	55200	53500	69900	37700	53800	54192.25	10.32	0	-49603	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52661	57.92	13.50	12	0.74	934.00	4008.00	63300	20230822	-14.53	10550	20220930	412.80	63300	-14.53	20230822	11150	385.20	20230103	63300	-14.53	20230822	10550	412.80	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
71	20230915	110421	57	100.00	KOSPI		기계	N	N	N	N		N	54000	200	2	0.37	33941030700	625982	34.66	54500	55200	53500	69900	37700	53800	54220.46	10.32	0	-43303	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52563	57.82	13.47	12	0.64	934.00	4008.00	63300	20230822	-14.69	10550	20220930	411.85	63300	-14.69	20230822	11150	384.30	20230103	63300	-14.69	20230822	10550	411.85	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
72	20230915	100422	57	100.00	KOSPI		기계	N	N	N	N		N	53800	0	3	0.00	28895330500	532440	29.48	54500	55200	53500	69900	37700	53800	54269.65	10.32	0	-42044	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52369	57.60	13.42	12	0.55	934.00	4008.00	63300	20230822	-15.01	10550	20220930	409.95	63300	-15.01	20230822	11150	382.51	20230103	63300	-15.01	20230822	10550	409.95	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
73	20230915	090414	57	100.00	KOSPI		기계	N	N	N	N		N	54300	500	2	0.93	6396148100	117546	6.51	54500	54600	54200	69900	37700	53800	54414.00	10.32	0	-23469	56333	55066	54233	52966	52133	54650	52550	127	16100	100	40880	100	1	97339302	52855	58.14	13.55	12	0.12	934.00	4008.00	63300	20230822	-14.22	10550	20220930	414.69	63300	-14.22	20230822	11150	387.00	20230103	63300	-14.22	20230822	10550	414.69	20220930	1.75	N	042700	100	127 억		10045044	N	N	2640	N	00	N
74	20230914	160419	57	100.00	KOSPI		기계	N	N	N	N		N	53800	700	2	1.32	96101314700	1769784	53.58	54900	55500	53400	69000	37200	53100	54301.62	10.21	0	-69537	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	52369	57.60	13.42	12	1.82	934.00	4008.00	63300	20230822	-15.01	10550	20220930	409.95	63300	-15.01	20230822	11150	382.51	20230103	63300	-15.01	20230822	10550	409.95	20220930	1.68	N	042700	100	127 억		9939726	N	N	2640	N	00	N
75	20230914	150411	57	100.00	KOSPI		기계	N	N	N	N		N	53600	500	2	0.94	79504502900	1461775	44.26	54900	55500	53400	69000	37200	53100	54389.04	10.21	0	-63021	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	52174	57.39	13.37	12	1.50	934.00	4008.00	63300	20230822	-15.32	10550	20220930	408.06	63300	-15.32	20230822	11150	380.72	20230103	63300	-15.32	20230822	10550	408.06	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
76	20230914	140410	57	100.00	KOSPI		기계	N	N	N	N		N	53400	300	2	0.56	69404206600	1273258	38.55	54900	55500	53400	69000	37200	53100	54509.18	10.21	0	-49152	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	51979	57.17	13.32	12	1.31	934.00	4008.00	63300	20230822	-15.64	10550	20220930	406.16	63300	-15.64	20230822	11150	378.92	20230103	63300	-15.64	20230822	10550	406.16	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
77	20230914	130407	57	100.00	KOSPI		기계	N	N	N	N		N	54100	1000	2	1.88	59940869900	1097534	33.23	54900	55500	53700	69000	37200	53100	54614.18	10.21	0	-34639	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	52661	57.92	13.50	12	1.13	934.00	4008.00	63300	20230822	-14.53	10550	20220930	412.80	63300	-14.53	20230822	11150	385.20	20230103	63300	-14.53	20230822	10550	412.80	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
78	20230914	120418	57	100.00	KOSPI		기계	N	N	N	N		N	54000	900	2	1.69	55697894900	1019116	30.86	54900	55500	53700	69000	37200	53100	54653.19	10.21	0	-29105	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	52563	57.82	13.47	12	1.05	934.00	4008.00	63300	20230822	-14.69	10550	20220930	411.85	63300	-14.69	20230822	11150	384.30	20230103	63300	-14.69	20230822	10550	411.85	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
79	20230914	110412	57	100.00	KOSPI		기계	N	N	N	N		N	54300	1200	2	2.26	49904902200	912006	27.61	54900	55500	53700	69000	37200	53100	54719.98	10.21	0	-22343	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	52855	58.14	13.55	12	0.94	934.00	4008.00	63300	20230822	-14.22	10550	20220930	414.69	63300	-14.22	20230822	11150	387.00	20230103	63300	-14.22	20230822	10550	414.69	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
80	20230914	100407	57	100.00	KOSPI		기계	N	N	N	N		N	54300	1200	2	2.26	39193496600	713882	21.61	54900	55500	54300	69000	37200	53100	54902.00	10.21	0	-11204	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	52855	58.14	13.55	12	0.73	934.00	4008.00	63300	20230822	-14.22	10550	20220930	414.69	63300	-14.22	20230822	11150	387.00	20230103	63300	-14.22	20230822	10550	414.69	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
81	20230914	090414	57	100.00	KOSPI		기계	N	N	N	N		N	55000	1900	2	3.58	13518726700	245370	7.43	54900	55500	54600	69000	37200	53100	55095.52	10.21	0	-6379	58433	55766	54233	51566	50033	55000	50800	127	15900	100	40350	100	1	97339302	53537	58.89	13.72	12	0.25	934.00	4008.00	63300	20230822	-13.11	10550	20220930	421.33	63300	-13.11	20230822	11150	393.27	20230103	63300	-13.11	20230822	10550	421.33	20220930	1.68	N	042700	100	127 억		9939726	N	N	5	N	00	N
82	20230913	160416	57	100.00	KOSPI		기계	N	N	N	N		N	53100	300	2	0.57	179145930100	3258396	233.66	53500	56900	52700	68600	37000	52800	54982.94	10.32	0	-82800	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	51687	56.85	13.25	12	3.35	934.00	4008.00	63300	20230822	-16.11	10550	20220930	403.32	63300	-16.11	20230822	11150	376.23	20230103	63300	-16.11	20230822	10550	403.32	20220930	1.59	N	042700	100	127 억		10041002	N	N	5	N	00	N
83	20230913	150411	57	100.00	KOSPI		기계	N	N	N	N		N	53200	400	2	0.76	170647363000	3098049	222.16	53500	56900	52900	68600	37000	52800	55083.42	10.32	0	-98172	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	51785	56.96	13.27	12	3.18	934.00	4008.00	63300	20230822	-15.96	10550	20220930	404.27	63300	-15.96	20230822	11150	377.13	20230103	63300	-15.96	20230822	10550	404.27	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
84	20230913	140414	57	100.00	KOSPI		기계	N	N	N	N		N	54400	1600	2	3.03	156445308800	2832921	203.15	53500	56900	53400	68600	37000	52800	55225.45	10.32	0	-98332	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	52953	58.24	13.57	12	2.91	934.00	4008.00	63300	20230822	-14.06	10550	20220930	415.64	63300	-14.06	20230822	11150	387.89	20230103	63300	-14.06	20230822	10550	415.64	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
85	20230913	130405	57	100.00	KOSPI		기계	N	N	N	N		N	54100	1300	2	2.46	149918770400	2712654	194.52	53500	56900	53400	68600	37000	52800	55267.96	10.32	0	-92321	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	52661	57.92	13.50	12	2.79	934.00	4008.00	63300	20230822	-14.53	10550	20220930	412.80	63300	-14.53	20230822	11150	385.20	20230103	63300	-14.53	20230822	10550	412.80	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
86	20230913	120416	57	100.00	KOSPI		기계	N	N	N	N		N	54500	1700	2	3.22	142634051500	2579168	184.95	53500	56900	53400	68600	37000	52800	55303.96	10.32	0	-96334	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	53050	58.35	13.60	12	2.65	934.00	4008.00	63300	20230822	-13.90	10550	20220930	416.59	63300	-13.90	20230822	11150	388.79	20230103	63300	-13.90	20230822	10550	416.59	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
87	20230913	110412	57	100.00	KOSPI		기계	N	N	N	N		N	54200	1400	2	2.65	128764764200	2323419	166.61	53500	56900	53400	68600	37000	52800	55422.25	10.32	0	-63348	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	52758	58.03	13.52	12	2.39	934.00	4008.00	63300	20230822	-14.38	10550	20220930	413.74	63300	-14.38	20230822	11150	386.10	20230103	63300	-14.38	20230822	10550	413.74	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
88	20230913	100408	57	100.00	KOSPI		기계	N	N	N	N		N	54200	1400	2	2.65	112318985300	2019631	144.83	53500	56900	53400	68600	37000	52800	55615.93	10.32	0	-69167	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	52758	58.03	13.52	12	2.07	934.00	4008.00	63300	20230822	-14.38	10550	20220930	413.74	63300	-14.38	20230822	11150	386.10	20230103	63300	-14.38	20230822	10550	413.74	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
89	20230913	090404	57	100.00	KOSPI		기계	N	N	N	N		N	55400	2600	2	4.92	22034714300	401095	28.76	53500	56000	53400	68600	37000	52800	54945.25	10.32	0	63898	54933	53866	53133	52066	51333	53500	51700	127	15800	100	40120	100	1	97339302	53926	59.31	13.82	12	0.41	934.00	4008.00	63300	20230822	-12.48	10550	20220930	425.12	63300	-12.48	20230822	11150	396.86	20230103	63300	-12.48	20230822	10550	425.12	20220930	1.59	N	042700	100	127 억		10041002	N	N	166	N	00	N
90	20230912	160402	57	100.00	KOSPI		기계	N	N	N	N		N	52800	-500	5	-0.94	73238810500	1371222	78.09	53500	54200	52400	69200	37400	53300	53412.54	10.28	0	-74633	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	51395	56.53	13.17	12	1.41	934.00	4008.00	63300	20230822	-16.59	10550	20220930	400.47	63300	-16.59	20230822	11150	373.54	20230103	63300	-16.59	20230822	10550	400.47	20220930	1.65	N	042700	100	127 억		10009920	N	N	166	N	00	N
91	20230912	150410	57	100.00	KOSPI		기계	N	N	N	N		N	53300	0	3	0.00	65158829700	1218639	69.40	53500	54200	52400	69200	37400	53300	53469.78	10.28	0	-112928	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	51882	57.07	13.30	12	1.25	934.00	4008.00	63300	20230822	-15.80	10550	20220930	405.21	63300	-15.80	20230822	11150	378.03	20230103	63300	-15.80	20230822	10550	405.21	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
92	20230912	140409	57	100.00	KOSPI		기계	N	N	N	N		N	53300	0	3	0.00	58814154600	1099649	62.62	53500	54200	52400	69200	37400	53300	53486.01	10.28	0	-104482	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	51882	57.07	13.30	12	1.13	934.00	4008.00	63300	20230822	-15.80	10550	20220930	405.21	63300	-15.80	20230822	11150	378.03	20230103	63300	-15.80	20230822	10550	405.21	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
93	20230912	130406	57	100.00	KOSPI		기계	N	N	N	N		N	53500	200	2	0.38	42581619000	797805	45.43	53500	54100	52400	69200	37400	53300	53374.31	10.28	0	-60806	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	52077	57.28	13.35	12	0.82	934.00	4008.00	63300	20230822	-15.48	10550	20220930	407.11	63300	-15.48	20230822	11150	379.82	20230103	63300	-15.48	20230822	10550	407.11	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
94	20230912	120401	57	100.00	KOSPI		기계	N	N	N	N		N	53400	100	2	0.19	38726236700	725645	41.32	53500	54100	52400	69200	37400	53300	53368.88	10.28	0	-66888	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	51979	57.17	13.32	12	0.75	934.00	4008.00	63300	20230822	-15.64	10550	20220930	406.16	63300	-15.64	20230822	11150	378.92	20230103	63300	-15.64	20230822	10550	406.16	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
95	20230912	110406	57	100.00	KOSPI		기계	N	N	N	N		N	53100	-200	5	-0.38	33343548600	624950	35.59	53500	54100	52400	69200	37400	53300	53354.74	10.28	0	-80905	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	51687	56.85	13.25	12	0.64	934.00	4008.00	63300	20230822	-16.11	10550	20220930	403.32	63300	-16.11	20230822	11150	376.23	20230103	63300	-16.11	20230822	10550	403.32	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
96	20230912	100404	57	100.00	KOSPI		기계	N	N	N	N		N	53300	0	3	0.00	25885970800	485194	27.63	53500	54100	52400	69200	37400	53300	53352.78	10.28	0	-81791	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	51882	57.07	13.30	12	0.50	934.00	4008.00	63300	20230822	-15.80	10550	20220930	405.21	63300	-15.80	20230822	11150	378.03	20230103	63300	-15.80	20230822	10550	405.21	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
97	20230912	090408	57	100.00	KOSPI		기계	N	N	N	N		N	53500	200	2	0.38	5569413300	104299	5.94	53500	53600	53100	69200	37400	53300	53407.88	10.28	0	-25380	55633	54466	53033	51866	50433	53750	51150	127	15900	100	40500	100	1	97339302	52077	57.28	13.35	12	0.11	934.00	4008.00	63300	20230822	-15.48	10550	20220930	407.11	63300	-15.48	20230822	11150	379.82	20230103	63300	-15.48	20230822	10550	407.11	20220930	1.65	N	042700	100	127 억		10009920	N	N	855	N	00	N
98	20230911	160401	57	100.00	KOSPI		기계	N	N	N	N		N	53300	-900	5	-1.66	90270785700	1714222	65.48	53400	54200	51600	70400	38000	54200	52654.72	10.37	0	-35472	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	51882	57.07	13.30	12	1.76	934.00	4008.00	63300	20230822	-15.80	10550	20220930	405.21	63300	-15.80	20230822	11150	378.03	20230103	63300	-15.80	20230822	10550	405.21	20220930	1.65	N	042700	100	127 억		10089341	N	N	855	N	00	N
99	20230911	150407	57	100.00	KOSPI		기계	N	N	N	N		N	52800	-1400	5	-2.58	81469752100	1548818	59.16	53400	54200	51600	70400	38000	54200	52600.60	10.37	0	-34371	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	51395	56.53	13.17	12	1.59	934.00	4008.00	63300	20230822	-16.59	10550	20220930	400.47	63300	-16.59	20230822	11150	373.54	20230103	63300	-16.59	20230822	10550	400.47	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
100	20230911	140414	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-1700	5	-3.14	72062946900	1369685	52.32	53400	54200	51600	70400	38000	54200	52612.07	10.37	0	-43702	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	51103	56.21	13.10	12	1.41	934.00	4008.00	63300	20230822	-17.06	10550	20220930	397.63	63300	-17.06	20230822	11150	370.85	20230103	63300	-17.06	20230822	10550	397.63	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
101	20230911	130359	57	100.00	KOSPI		기계	N	N	N	N		N	52400	-1800	5	-3.32	66530964100	1264307	48.29	53400	54200	51600	70400	38000	54200	52621.70	10.37	0	-35248	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	51006	56.10	13.07	12	1.30	934.00	4008.00	63300	20230822	-17.22	10550	20220930	396.68	63300	-17.22	20230822	11150	369.96	20230103	63300	-17.22	20230822	10550	396.68	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
102	20230911	120403	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-1700	5	-3.14	61606209900	1170409	44.70	53400	54200	51600	70400	38000	54200	52635.65	10.37	0	-31542	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	51103	56.21	13.10	12	1.20	934.00	4008.00	63300	20230822	-17.06	10550	20220930	397.63	63300	-17.06	20230822	11150	370.85	20230103	63300	-17.06	20230822	10550	397.63	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
103	20230911	110356	57	100.00	KOSPI		기계	N	N	N	N		N	53500	-700	5	-1.29	48693194500	928275	35.46	53400	53800	51600	70400	38000	54200	52454.40	10.37	0	16805	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	52077	57.28	13.35	12	0.95	934.00	4008.00	63300	20230822	-15.48	10550	20220930	407.11	63300	-15.48	20230822	11150	379.82	20230103	63300	-15.48	20230822	10550	407.11	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
104	20230911	100358	57	100.00	KOSPI		기계	N	N	N	N		N	52100	-2100	5	-3.87	36527546300	697186	26.63	53400	53800	51600	70400	38000	54200	52391.22	10.37	0	25350	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	50714	55.78	13.00	12	0.72	934.00	4008.00	63300	20230822	-17.69	10550	20220930	393.84	63300	-17.69	20230822	11150	367.26	20230103	63300	-17.69	20230822	10550	393.84	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
105	20230911	090358	57	100.00	KOSPI		기계	N	N	N	N		N	52800	-1400	5	-2.58	5571552600	104373	3.99	53400	53800	52800	70400	38000	54200	53376.27	10.37	0	-1235	59000	56600	54600	52200	50200	55600	51200	127	16200	100	41190	100	1	97339302	51395	56.53	13.17	12	0.11	934.00	4008.00	63300	20230822	-16.59	10550	20220930	400.47	63300	-16.59	20230822	11150	373.54	20230103	63300	-16.59	20230822	10550	400.47	20220930	1.65	N	042700	100	127 억		10089341	N	N	1574	N	00	N
106	20230908	160403	57	100.00	KOSPI		기계	N	N	N	N		N	54200	-3100	5	-5.41	139610161500	2589109	223.66	57000	57000	52600	74400	40200	57300	53920.35	10.46	0	-78269	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	52758	58.03	13.52	12	2.66	934.00	4008.00	63300	20230822	-14.38	10550	20220930	413.74	63300	-14.38	20230822	11150	386.10	20230103	63300	-14.38	20230822	10550	413.74	20220930	1.66	N	042700	100	127 억		10184332	N	N	1574	N	00	N
107	20230908	150404	57	100.00	KOSPI		기계	N	N	N	N		N	53200	-4100	5	-7.16	127231731500	2359235	203.81	57000	57000	52600	74400	40200	57300	53928.81	10.46	0	-101265	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	51785	56.96	13.27	12	2.42	934.00	4008.00	63300	20230822	-15.96	10550	20220930	404.27	63300	-15.96	20230822	11150	377.13	20230103	63300	-15.96	20230822	10550	404.27	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
108	20230908	140404	57	100.00	KOSPI		기계	N	N	N	N		N	53000	-4300	5	-7.50	110989352000	2052130	177.28	57000	57000	52600	74400	40200	57300	54084.49	10.46	0	-126108	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	51590	56.75	13.22	12	2.11	934.00	4008.00	63300	20230822	-16.27	10550	20220930	402.37	63300	-16.27	20230822	11150	375.34	20230103	63300	-16.27	20230822	10550	402.37	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
109	20230908	130405	57	100.00	KOSPI		기계	N	N	N	N		N	53300	-4000	5	-6.98	98447058500	1816647	156.93	57000	57000	52600	74400	40200	57300	54191.13	10.46	0	-115286	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	51882	57.07	13.30	12	1.87	934.00	4008.00	63300	20230822	-15.80	10550	20220930	405.21	63300	-15.80	20230822	11150	378.03	20230103	63300	-15.80	20230822	10550	405.21	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
110	20230908	120411	57	100.00	KOSPI		기계	N	N	N	N		N	53200	-4100	5	-7.16	82783413900	1521506	131.44	57000	57000	52800	74400	40200	57300	54408.31	10.46	0	-86422	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	51785	56.96	13.27	12	1.56	934.00	4008.00	63300	20230822	-15.96	10550	20220930	404.27	63300	-15.96	20230822	11150	377.13	20230103	63300	-15.96	20230822	10550	404.27	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
111	20230908	110406	57	100.00	KOSPI		기계	N	N	N	N		N	53800	-3500	5	-6.11	69876896300	1279770	110.55	57000	57000	52800	74400	40200	57300	54600.52	10.46	0	-61964	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	52369	57.60	13.42	12	1.31	934.00	4008.00	63300	20230822	-15.01	10550	20220930	409.95	63300	-15.01	20230822	11150	382.51	20230103	63300	-15.01	20230822	10550	409.95	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
112	20230908	100403	57	100.00	KOSPI		기계	N	N	N	N		N	54400	-2900	5	-5.06	35904945200	647115	55.90	57000	57000	54300	74400	40200	57300	55483.82	10.46	0	-73496	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	52953	58.24	13.57	12	0.66	934.00	4008.00	63300	20230822	-14.06	10550	20220930	415.64	63300	-14.06	20230822	11150	387.89	20230103	63300	-14.06	20230822	10550	415.64	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
113	20230908	090410	57	100.00	KOSPI		기계	N	N	N	N		N	56200	-1100	5	-1.92	3478042100	61603	5.32	57000	57000	56000	74400	40200	57300	56454.97	10.46	0	-16714	59033	58166	57333	56466	55633	58600	56900	127	17100	100	43540	100	1	97339302	54705	60.17	14.02	12	0.06	934.00	4008.00	63300	20230822	-11.22	10550	20220930	432.70	63300	-11.22	20230822	11150	404.04	20230103	63300	-11.22	20230822	10550	432.70	20220930	1.66	N	042700	100	127 억		10184332	N	N	19067	N	00	N
114	20230907	160402	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-200	5	-0.35	65208099600	1138823	84.32	56600	58200	56500	74700	40300	57500	57258.80	10.27	0	160477	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55775	61.35	14.30	12	1.17	934.00	4008.00	63300	20230822	-9.48	10550	20220930	443.13	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	10550	443.13	20220930	1.68	N	042700	100	127 억		9999397	N	N	19067	N	00	N
115	20230907	150403	57	100.00	KOSPI		기계	N	N	N	N		N	57000	-500	5	-0.87	59932380300	1046483	77.48	56600	58200	56500	74700	40300	57500	57270.24	10.27	0	128018	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55483	61.03	14.22	12	1.08	934.00	4008.00	63300	20230822	-9.95	10550	20220930	440.28	63300	-9.95	20230822	11150	411.21	20230103	63300	-9.95	20230822	10550	440.28	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
116	20230907	140401	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-200	5	-0.35	53530300300	934104	69.16	56600	58200	56500	74700	40300	57500	57306.54	10.27	0	104724	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55775	61.35	14.30	12	0.96	934.00	4008.00	63300	20230822	-9.48	10550	20220930	443.13	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	10550	443.13	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
117	20230907	130401	57	100.00	KOSPI		기계	N	N	N	N		N	57900	400	2	0.70	48130234300	840361	62.22	56600	58200	56500	74700	40300	57500	57273.23	10.27	0	99180	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	56359	61.99	14.45	12	0.86	934.00	4008.00	63300	20230822	-8.53	10550	20220930	448.82	63300	-8.53	20230822	11150	419.28	20230103	63300	-8.53	20230822	10550	448.82	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
118	20230907	120407	57	100.00	KOSPI		기계	N	N	N	N		N	57000	-500	5	-0.87	36210353600	633777	46.92	56600	57900	56500	74700	40300	57500	57134.11	10.27	0	99360	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55483	61.03	14.22	12	0.65	934.00	4008.00	63300	20230822	-9.95	10550	20220930	440.28	63300	-9.95	20230822	11150	411.21	20230103	63300	-9.95	20230822	10550	440.28	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
119	20230907	110406	57	100.00	KOSPI		기계	N	N	N	N		N	56700	-800	5	-1.39	31930780900	558550	41.35	56600	57900	56500	74700	40300	57500	57167.16	10.27	0	72634	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55191	60.71	14.15	12	0.57	934.00	4008.00	63300	20230822	-10.43	10550	20220930	437.44	63300	-10.43	20230822	11150	408.52	20230103	63300	-10.43	20230822	10550	437.44	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
120	20230907	100402	57	100.00	KOSPI		기계	N	N	N	N		N	57300	-200	5	-0.35	21977634400	383663	28.41	56600	57900	56500	74700	40300	57500	57283.59	10.27	0	51061	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55775	61.35	14.30	12	0.39	934.00	4008.00	63300	20230822	-9.48	10550	20220930	443.13	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	10550	443.13	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
121	20230907	090406	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-300	5	-0.52	3750229300	65941	4.88	56600	57300	56500	74700	40300	57500	56870.70	10.27	0	13707	60700	59100	57900	56300	55100	58500	55700	127	17200	100	43700	100	1	97339302	55678	61.24	14.27	12	0.07	934.00	4008.00	63300	20230822	-9.64	10550	20220930	442.18	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	10550	442.18	20220930	1.68	N	042700	100	127 억		9999397	N	N	463	N	00	N
122	20230906	160402	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1300	5	-2.21	76857233100	1329161	63.46	58800	59500	56700	76400	41200	58800	57823.32	10.36	0	-166400	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	55970	61.56	14.35	12	1.37	934.00	4008.00	63300	20230822	-9.16	10550	20220930	445.02	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	10550	445.02	20220930	1.73	N	042700	100	127 억		10089041	N	N	463	N	00	N
123	20230906	150401	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1300	5	-2.21	71051266400	1228185	58.64	58800	59500	56700	76400	41200	58800	57849.25	10.36	0	-170591	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	55970	61.56	14.35	12	1.26	934.00	4008.00	63300	20230822	-9.16	10550	20220930	445.02	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	10550	445.02	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
124	20230906	140403	57	100.00	KOSPI		기계	N	N	N	N		N	57700	-1100	5	-1.87	54682728100	942226	44.98	58800	59500	57300	76400	41200	58800	58034.24	10.36	0	-144456	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	56165	61.78	14.40	12	0.97	934.00	4008.00	63300	20230822	-8.85	10550	20220930	446.92	63300	-8.85	20230822	11150	417.49	20230103	63300	-8.85	20230822	10550	446.92	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
125	20230906	130400	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1300	5	-2.21	50196996000	864432	41.27	58800	59500	57300	76400	41200	58800	58067.84	10.36	0	-129311	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	55970	61.56	14.35	12	0.89	934.00	4008.00	63300	20230822	-9.16	10550	20220930	445.02	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	10550	445.02	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
126	20230906	120404	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-1200	5	-2.04	45746842000	787039	37.57	58800	59500	57300	76400	41200	58800	58123.73	10.36	0	-122387	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	56067	61.67	14.37	12	0.81	934.00	4008.00	63300	20230822	-9.00	10550	20220930	445.97	63300	-9.00	20230822	11150	416.59	20230103	63300	-9.00	20230822	10550	445.97	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
127	20230906	110405	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-1200	5	-2.04	40901557900	702835	33.55	58800	59500	57300	76400	41200	58800	58193.58	10.36	0	-116556	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	56067	61.67	14.37	12	0.72	934.00	4008.00	63300	20230822	-9.00	10550	20220930	445.97	63300	-9.00	20230822	11150	416.59	20230103	63300	-9.00	20230822	10550	445.97	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
128	20230906	100354	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-400	5	-0.68	22359976200	381780	18.23	58800	59500	58100	76400	41200	58800	58566.61	10.36	0	-54312	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	56846	62.53	14.57	12	0.39	934.00	4008.00	63300	20230822	-7.74	10550	20220930	453.55	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	10550	453.55	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
129	20230906	090357	57	100.00	KOSPI		기계	N	N	N	N		N	59000	200	2	0.34	4699845900	79614	3.80	58800	59500	58400	76400	41200	58800	59038.22	10.36	0	-1002	61466	60132	59066	57732	56666	60800	58400	127	17600	100	44680	100	1	97339302	57430	63.17	14.72	12	0.08	934.00	4008.00	63300	20230822	-6.79	10550	20220930	459.24	63300	-6.79	20230822	11150	429.15	20230103	63300	-6.79	20230822	10550	459.24	20220930	1.73	N	042700	100	127 억		10089041	N	N	1756	N	00	N
130	20230905	160356	57	100.00	KOSPI		기계	N	N	N	N		N	58800	600	2	1.03	121794049500	2058436	106.91	58000	60400	58000	75600	40800	58200	59171.00	10.21	0	184261	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57236	62.96	14.67	12	2.11	934.00	4008.00	63300	20230822	-7.11	10550	20220930	457.35	63300	-7.11	20230822	11150	427.35	20230103	63300	-7.11	20230822	10550	457.35	20220930	1.65	N	042700	100	127 억		9941978	N	N	1630	N	00	N
131	20230905	150407	57	100.00	KOSPI		기계	N	N	N	N		N	59100	900	2	1.55	113470764900	1917169	99.57	58000	60400	58000	75600	40800	58200	59188.68	10.21	0	153200	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57528	63.28	14.75	12	1.97	934.00	4008.00	63300	20230822	-6.64	10550	20220930	460.19	63300	-6.64	20230822	11150	430.04	20230103	63300	-6.64	20230822	10550	460.19	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
132	20230905	140403	57	100.00	KOSPI		기계	N	N	N	N		N	59200	1000	2	1.72	106252728200	1795063	93.23	58000	60400	58000	75600	40800	58200	59193.84	10.21	0	147617	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57625	63.38	14.77	12	1.84	934.00	4008.00	63300	20230822	-6.48	10550	20220930	461.14	63300	-6.48	20230822	11150	430.94	20230103	63300	-6.48	20230822	10550	461.14	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
133	20230905	130348	57	100.00	KOSPI		기계	N	N	N	N		N	59000	800	2	1.37	98371071400	1662053	86.32	58000	60400	58000	75600	40800	58200	59188.85	10.21	0	152659	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57430	63.17	14.72	12	1.71	934.00	4008.00	63300	20230822	-6.79	10550	20220930	459.24	63300	-6.79	20230822	11150	429.15	20230103	63300	-6.79	20230822	10550	459.24	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
134	20230905	120356	57	100.00	KOSPI		기계	N	N	N	N		N	59400	1200	2	2.06	89292912700	1508659	78.35	58000	60400	58000	75600	40800	58200	59189.55	10.21	0	142705	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57820	63.60	14.82	12	1.55	934.00	4008.00	63300	20230822	-6.16	10550	20220930	463.03	63300	-6.16	20230822	11150	432.74	20230103	63300	-6.16	20230822	10550	463.03	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
135	20230905	110359	57	100.00	KOSPI		기계	N	N	N	N		N	59000	800	2	1.37	41488067900	707976	36.77	58000	59100	58000	75600	40800	58200	58603.22	10.21	0	91702	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57430	63.17	14.72	12	0.73	934.00	4008.00	63300	20230822	-6.79	10550	20220930	459.24	63300	-6.79	20230822	11150	429.15	20230103	63300	-6.79	20230822	10550	459.24	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
136	20230905	100354	57	100.00	KOSPI		기계	N	N	N	N		N	58300	100	2	0.17	29068535700	495796	25.75	58000	59100	58000	75600	40800	58200	58633.51	10.21	0	48775	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	56749	62.42	14.55	12	0.51	934.00	4008.00	63300	20230822	-7.90	10550	20220930	452.61	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	10550	452.61	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
137	20230905	090351	57	100.00	KOSPI		기계	N	N	N	N		N	58600	400	2	0.69	3333276400	57217	2.97	58000	58600	58000	75600	40800	58200	58260.99	10.21	0	-4991	61400	59800	58700	57100	56000	59250	56550	127	17400	100	44230	100	1	97339302	57041	62.74	14.62	12	0.06	934.00	4008.00	63300	20230822	-7.42	10550	20220930	455.45	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	10550	455.45	20220930	1.65	N	042700	100	127 억		9941978	N	N	11370	N	00	N
138	20230904	160353	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-300	5	-0.51	110566708700	1884415	55.34	60000	60300	57600	76000	41000	58500	58677.25	10.08	0	126802	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	56651	62.31	14.52	12	1.94	934.00	4008.00	63300	20230822	-8.06	10550	20220930	451.66	63300	-8.06	20230822	11150	421.97	20230103	63300	-8.06	20230822	10550	451.66	20220930	1.71	N	042700	100	127 억		9807549	N	N	11365	N	00	N
139	20230904	150347	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-200	5	-0.34	104169603000	1774586	52.12	60000	60300	57600	76000	41000	58500	58702.38	10.08	0	118159	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	56749	62.42	14.55	12	1.82	934.00	4008.00	63300	20230822	-7.90	10550	20220930	452.61	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	10550	452.61	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
140	20230904	140344	57	100.00	KOSPI		기계	N	N	N	N		N	57800	-700	5	-1.20	94157743800	1601948	47.05	60000	60300	57700	76000	41000	58500	58779.46	10.08	0	110188	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	56262	61.88	14.42	12	1.65	934.00	4008.00	63300	20230822	-8.69	10550	20220930	447.87	63300	-8.69	20230822	11150	418.39	20230103	63300	-8.69	20230822	10550	447.87	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
141	20230904	130351	57	100.00	KOSPI		기계	N	N	N	N		N	58500	0	3	0.00	81377140500	1382092	40.59	60000	60300	58000	76000	41000	58500	58883.55	10.08	0	96981	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	56943	62.63	14.60	12	1.42	934.00	4008.00	63300	20230822	-7.58	10550	20220930	454.50	63300	-7.58	20230822	11150	424.66	20230103	63300	-7.58	20230822	10550	454.50	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
142	20230904	120344	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-100	5	-0.17	76332637300	1295933	38.06	60000	60300	58000	76000	41000	58500	58906.05	10.08	0	69382	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	56846	62.53	14.57	12	1.33	934.00	4008.00	63300	20230822	-7.74	10550	20220930	453.55	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	10550	453.55	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
143	20230904	110340	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-100	5	-0.17	68556916200	1163173	34.16	60000	60300	58000	76000	41000	58500	58944.89	10.08	0	56781	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	56846	62.53	14.57	12	1.19	934.00	4008.00	63300	20230822	-7.74	10550	20220930	453.55	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	10550	453.55	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
144	20230904	100341	57	100.00	KOSPI		기계	N	N	N	N		N	58900	400	2	0.68	54387717100	920291	27.03	60000	60300	58500	76000	41000	58500	59107.58	10.08	0	28050	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	57333	63.06	14.70	12	0.95	934.00	4008.00	63300	20230822	-6.95	10550	20220930	458.29	63300	-6.95	20230822	11150	428.25	20230103	63300	-6.95	20230822	10550	458.29	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
145	20230904	090349	57	100.00	KOSPI		기계	N	N	N	N		N	58900	400	2	0.68	17866416000	300101	8.81	60000	60300	58800	76000	41000	58500	59585.01	10.08	0	2899	61633	60066	58833	57266	56033	59900	57100	127	17500	100	44460	100	1	97339302	57333	63.06	14.70	12	0.31	934.00	4008.00	63300	20230822	-6.95	10550	20220930	458.29	63300	-6.95	20230822	11150	428.25	20230103	63300	-6.95	20230822	10550	458.29	20220930	1.71	N	042700	100	127 억		9807549	N	N	65618	N	00	N
146	20230901	160343	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-1300	5	-2.17	196545451000	3338663	47.11	58500	60400	57600	77700	41900	59800	58869.41	10.48	0	-394268	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	56943	62.63	14.60	12	3.43	934.00	4008.00	63300	20230822	-7.58	10550	20220930	454.50	63300	-7.58	20230822	11150	424.66	20230103	63300	-7.58	20230822	10550	454.50	20220930	1.65	N	042700	100	127 억		10196789	N	N	65009	N	00	N
147	20230901	150350	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-1100	5	-1.84	186204268600	3162425	44.62	58500	60400	57600	77700	41900	59800	58879.17	10.48	0	-408820	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	57138	62.85	14.65	12	3.25	934.00	4008.00	63300	20230822	-7.27	10550	20220930	456.40	63300	-7.27	20230822	11150	426.46	20230103	63300	-7.27	20230822	10550	456.40	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N
148	20230901	140347	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-1200	5	-2.01	165939163000	2820179	39.79	58500	60400	57600	77700	41900	59800	58838.71	10.48	0	-400359	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	57041	62.74	14.62	12	2.90	934.00	4008.00	63300	20230822	-7.42	10550	20220930	455.45	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	10550	455.45	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N
149	20230901	130340	57	100.00	KOSPI		기계	N	N	N	N		N	59800	0	3	0.00	148036765500	2517727	35.52	58500	60400	57600	77700	41900	59800	58796.34	10.48	0	-393894	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	58209	64.03	14.92	12	2.59	934.00	4008.00	63300	20230822	-5.53	10550	20220930	466.82	63300	-5.53	20230822	11150	436.32	20230103	63300	-5.53	20230822	10550	466.82	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N
150	20230901	120343	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-1500	5	-2.51	121207897100	2064671	29.13	58500	60400	57600	77700	41900	59800	58703.75	10.48	0	-344906	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	56749	62.42	14.55	12	2.12	934.00	4008.00	63300	20230822	-7.90	10550	20220930	452.61	63300	-7.90	20230822	11150	422.87	20230103	63300	-7.90	20230822	10550	452.61	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N
151	20230901	110344	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-1600	5	-2.68	108261208800	1841971	25.99	58500	60400	57600	77700	41900	59800	58772.64	10.48	0	-302237	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	56651	62.31	14.52	12	1.89	934.00	4008.00	63300	20230822	-8.06	10550	20220930	451.66	63300	-8.06	20230822	11150	421.97	20230103	63300	-8.06	20230822	10550	451.66	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N
152	20230901	100342	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-1100	5	-1.84	86801838700	1474792	20.81	58500	60400	57600	77700	41900	59800	58854.69	10.48	0	-281472	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	57138	62.85	14.65	12	1.52	934.00	4008.00	63300	20230822	-7.27	10550	20220930	456.40	63300	-7.27	20230822	11150	426.46	20230103	63300	-7.27	20230822	10550	456.40	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N
153	20230901	090337	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-1200	5	-2.01	19464921400	330650	4.67	58500	59500	58500	77700	41900	59800	58858.37	10.48	0	-54661	62533	61166	58433	57066	54333	61850	57750	127	17900	100	45440	100	1	97339302	57041	62.74	14.62	12	0.34	934.00	4008.00	63300	20230822	-7.42	10550	20220930	455.45	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	10550	455.45	20220930	1.65	N	042700	100	127 억		10196789	N	N	18072	N	00	N