KissMeData/085310/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	160652	57	100.00	KOSPI		기계	N	N	N	N		N	987	5	2	0.51	91400188	92896	46.38	982	991	974	1276	688	982	983.90	0.99	0	-8183	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	789	7.37	0.65	12	0.12	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.22	N	085310	500	399 억		792192	N	N	18	N	00	N
3	20230927	150658	57	100.00	KOSPI		기계	N	N	N	N		N	984	2	2	0.20	84457884	85855	42.87	982	991	974	1276	688	982	983.73	0.99	0	-8384	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	787	7.34	0.65	12	0.11	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
4	20230927	140658	57	100.00	KOSPI		기계	N	N	N	N		N	985	3	2	0.31	64929354	66008	32.96	982	991	974	1276	688	982	983.66	0.99	0	-8225	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	788	7.35	0.65	12	0.08	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
5	20230927	130650	57	100.00	KOSPI		기계	N	N	N	N		N	978	-4	5	-0.41	49478315	50317	25.12	982	991	974	1276	688	982	983.33	0.99	0	-6841	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	782	7.30	0.64	12	0.06	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
6	20230927	120649	57	100.00	KOSPI		기계	N	N	N	N		N	981	-1	5	-0.10	42145063	42834	21.39	982	991	974	1276	688	982	983.92	0.99	0	-2652	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	785	7.32	0.65	12	0.05	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
7	20230927	110655	57	100.00	KOSPI		기계	N	N	N	N		N	981	-1	5	-0.10	34338841	34884	17.42	982	991	974	1276	688	982	984.37	0.99	0	-921	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	785	7.32	0.65	12	0.04	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
8	20230927	100650	57	100.00	KOSPI		기계	N	N	N	N		N	983	1	2	0.10	20488690	20820	10.40	982	991	974	1276	688	982	984.09	0.99	0	-68	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	786	7.34	0.65	12	0.03	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
9	20230927	090701	57	100.00	KOSPI		기계	N	N	N	N		N	975	-7	5	-0.71	526982	539	0.27	982	983	974	1276	688	982	977.70	0.99	0	-330	1006	994	977	965	948	985	956	400	294	500	700	1	1	79983352	780	7.28	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.22	N	085310	500	399 억		792192	N	N	36	N	00	N
10	20230926	160649	57	100.00	KOSPI		기계	N	N	N	N		N	982	3	2	0.31	190918427	196726	109.85	989	989	960	1272	686	979	970.46	0.97	0	8707	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	785	7.33	0.65	12	0.25	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.28	N	085310	500	399 억		776365	N	N	36	N	00	N
11	20230926	150650	57	100.00	KOSPI		기계	N	N	N	N		N	979	0	3	0.00	178906894	184436	102.98	989	989	960	1272	686	979	970.02	0.97	0	8861	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	783	7.31	0.64	12	0.23	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
12	20230926	140643	57	100.00	KOSPI		기계	N	N	N	N		N	977	-2	5	-0.20	165127959	170393	95.14	989	989	960	1272	686	979	969.10	0.97	0	13383	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	781	7.29	0.64	12	0.21	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
13	20230926	130648	57	100.00	KOSPI		기계	N	N	N	N		N	973	-6	5	-0.61	149456498	154343	86.18	989	989	960	1272	686	979	968.34	0.97	0	16138	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	778	7.26	0.64	12	0.19	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
14	20230926	120649	57	100.00	KOSPI		기계	N	N	N	N		N	980	1	2	0.10	128582733	132812	74.16	989	989	960	1272	686	979	968.16	0.97	0	14638	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	784	7.31	0.65	12	0.17	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
15	20230926	110649	57	100.00	KOSPI		기계	N	N	N	N		N	968	-11	5	-1.12	107389708	111051	62.01	989	989	960	1272	686	979	967.03	0.97	0	17028	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	774	7.22	0.64	12	0.14	134.00	1519.00	1148	20230713	-15.68	831	20230103	16.49	1148	-15.68	20230713	831	16.49	20230103	1148	-15.68	20230713	831	16.49	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
16	20230926	100648	57	100.00	KOSPI		기계	N	N	N	N		N	970	-9	5	-0.92	86162933	89152	49.78	989	989	960	1272	686	979	966.47	0.97	0	23385	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	776	7.24	0.64	12	0.11	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
17	20230926	090648	57	100.00	KOSPI		기계	N	N	N	N		N	988	9	2	0.92	3318780	3363	1.88	989	989	982	1272	686	979	986.85	0.97	0	-2632	1020	999	986	965	952	993	959	400	293	500	700	1	1	79983352	790	7.37	0.65	12	0.00	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.28	N	085310	500	399 억		776365	N	N	73	N	00	N
18	20230925	160648	57	100.00	KOSPI		기계	N	N	N	N		N	979	-26	5	-2.59	174944969	177198	57.25	1005	1007	973	1306	704	1005	987.29	1.01	0	-27986	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	783	7.31	0.64	12	0.22	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.29	N	085310	500	399 억		805613	N	N	73	N	00	N
19	20230925	150651	57	100.00	KOSPI		기계	N	N	N	N		N	980	-25	5	-2.49	167431280	169521	54.77	1005	1007	973	1306	704	1005	987.67	1.01	0	-26397	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	784	7.31	0.65	12	0.21	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
20	20230925	140639	57	100.00	KOSPI		기계	N	N	N	N		N	991	-14	5	-1.39	93104805	93787	30.30	1005	1007	987	1306	704	1005	992.73	1.01	0	-41997	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	793	7.40	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.68	831	20230103	19.25	1148	-13.68	20230713	831	19.25	20230103	1148	-13.68	20230713	831	19.25	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
21	20230925	130643	57	100.00	KOSPI		기계	N	N	N	N		N	994	-11	5	-1.09	89974970	90628	29.28	1005	1007	987	1306	704	1005	992.79	1.01	0	-40443	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	795	7.42	0.65	12	0.11	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1148	-13.41	20230713	831	19.61	20230103	1148	-13.41	20230713	831	19.61	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
22	20230925	120649	57	100.00	KOSPI		기계	N	N	N	N		N	993	-12	5	-1.19	66868193	67335	21.76	1005	1007	987	1306	704	1005	993.07	1.01	0	-32558	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	794	7.41	0.65	12	0.08	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
23	20230925	110644	57	100.00	KOSPI		기계	N	N	N	N		N	990	-15	5	-1.49	46409968	46655	15.07	1005	1007	989	1306	704	1005	994.75	1.01	0	-21282	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	792	7.39	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
24	20230925	100647	57	100.00	KOSPI		기계	N	N	N	N		N	993	-12	5	-1.19	32992069	33122	10.70	1005	1007	989	1306	704	1005	996.08	1.01	0	-11441	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	794	7.41	0.65	12	0.04	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
25	20230925	090644	57	100.00	KOSPI		기계	N	N	N	N		N	1005	0	3	0.00	14829154	14833	4.79	1005	1007	992	1306	704	1005	999.74	1.01	0	-1279	1035	1019	999	983	963	1028	992	400	301	500	720	1	1	79983352	804	7.50	0.66	12	0.02	134.00	1519.00	1148	20230713	-12.46	831	20230103	20.94	1148	-12.46	20230713	831	20.94	20230103	1148	-12.46	20230713	831	20.94	20230103	1.29	N	085310	500	399 억		805613	N	N	22	N	00	N
26	20230922	160707	57	100.00	KOSPI		기계	N	N	N	N		N	1005	5	2	0.50	305909222	308507	93.53	990	1015	979	1300	700	1000	991.58	0.99	0	1256	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	804	7.50	0.66	12	0.39	134.00	1519.00	1148	20230713	-12.46	831	20230103	20.94	1148	-12.46	20230713	831	20.94	20230103	1148	-12.46	20230713	831	20.94	20230103	1.29	N	085310	500	399 억		795714	N	N	22	N	00	N
27	20230922	150703	57	100.00	KOSPI		기계	N	N	N	N		N	996	-4	5	-0.40	256290128	259147	78.56	990	1013	979	1300	700	1000	988.98	0.99	0	5242	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	797	7.43	0.66	12	0.32	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1148	-13.24	20230713	831	19.86	20230103	1148	-13.24	20230713	831	19.86	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
28	20230922	140704	57	100.00	KOSPI		기계	N	N	N	N		N	993	-7	5	-0.70	176569475	179257	54.34	990	997	979	1300	700	1000	985.01	0.99	0	8268	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	794	7.41	0.65	12	0.22	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
29	20230922	130622	57	100.00	KOSPI		기계	N	N	N	N		N	985	-15	5	-1.50	170283224	172906	52.42	990	996	979	1300	700	1000	984.83	0.99	0	9825	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	788	7.35	0.65	12	0.22	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
30	20230922	120621	57	100.00	KOSPI		기계	N	N	N	N		N	988	-12	5	-1.20	133906323	135914	41.20	990	996	979	1300	700	1000	985.23	0.99	0	5519	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	790	7.37	0.65	12	0.17	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
31	20230922	110617	57	100.00	KOSPI		기계	N	N	N	N		N	988	-12	5	-1.20	114114788	115952	35.15	990	993	979	1300	700	1000	984.16	0.99	0	5575	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	790	7.37	0.65	12	0.14	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
32	20230922	100619	57	100.00	KOSPI		기계	N	N	N	N		N	989	-11	5	-1.10	49917395	50609	15.34	990	993	979	1300	700	1000	986.33	0.99	0	-4530	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	791	7.38	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.85	831	20230103	19.01	1148	-13.85	20230713	831	19.01	20230103	1148	-13.85	20230713	831	19.01	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
33	20230922	090613	57	100.00	KOSPI		기계	N	N	N	N		N	984	-16	5	-1.60	5442300	5512	1.67	990	990	981	1300	700	1000	987.35	0.99	0	-2590	1030	1014	1000	984	970	1008	978	400	300	500	720	1	1	79983352	787	7.34	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.29	N	085310	500	399 억		795714	N	N	29	N	00	N
34	20230921	160621	57	100.00	KOSPI		기계	N	N	N	N		N	1000	-16	5	-1.57	329319805	329359	211.96	1016	1016	986	1320	712	1016	999.88	1.06	0	-52332	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	800	7.46	0.66	12	0.41	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1148	-12.89	20230713	831	20.34	20230103	1148	-12.89	20230713	831	20.34	20230103	1.30	N	085310	500	399 억		850367	N	N	29	N	00	N
35	20230921	150610	57	100.00	KOSPI		기계	N	N	N	N		N	994	-22	5	-2.17	291586106	291494	187.59	1016	1016	986	1320	712	1016	1000.32	1.06	0	-47477	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	795	7.42	0.65	12	0.36	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1148	-13.41	20230713	831	19.61	20230103	1148	-13.41	20230713	831	19.61	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
36	20230921	140618	57	100.00	KOSPI		기계	N	N	N	N		N	1000	-16	5	-1.57	249337104	249046	160.27	1016	1016	998	1320	712	1016	1001.17	1.06	0	-38146	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	800	7.46	0.66	12	0.31	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1148	-12.89	20230713	831	20.34	20230103	1148	-12.89	20230713	831	20.34	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
37	20230921	130611	57	100.00	KOSPI		기계	N	N	N	N		N	998	-18	5	-1.77	219722072	219417	141.20	1016	1016	998	1320	712	1016	1001.39	1.06	0	-29645	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	798	7.45	0.66	12	0.27	134.00	1519.00	1148	20230713	-13.07	831	20230103	20.10	1148	-13.07	20230713	831	20.10	20230103	1148	-13.07	20230713	831	20.10	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
38	20230921	120605	57	100.00	KOSPI		기계	N	N	N	N		N	999	-17	5	-1.67	174462209	174118	112.05	1016	1016	998	1320	712	1016	1001.98	1.06	0	-35763	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	799	7.46	0.66	12	0.22	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1148	-12.98	20230713	831	20.22	20230103	1148	-12.98	20230713	831	20.22	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
39	20230921	110621	57	100.00	KOSPI		기계	N	N	N	N		N	1003	-13	5	-1.28	96202293	95985	61.77	1016	1016	998	1320	712	1016	1002.26	1.06	0	-33831	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	802	7.49	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1148	-12.63	20230713	831	20.70	20230103	1148	-12.63	20230713	831	20.70	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
40	20230921	100610	57	100.00	KOSPI		기계	N	N	N	N		N	1004	-12	5	-1.18	41033079	40850	26.29	1016	1016	1002	1320	712	1016	1004.48	1.06	0	-9917	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	803	7.49	0.66	12	0.05	134.00	1519.00	1148	20230713	-12.54	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1148	-12.54	20230713	831	20.82	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
41	20230921	090617	57	100.00	KOSPI		기계	N	N	N	N		N	1015	-1	5	-0.10	1597254	1582	1.02	1016	1016	1007	1320	712	1016	1009.64	1.06	0	-378	1037	1026	1016	1005	995	1021	1000	400	304	500	730	1	1	79983352	812	7.57	0.67	12	0.00	134.00	1519.00	1148	20230713	-11.59	831	20230103	22.14	1148	-11.59	20230713	831	22.14	20230103	1148	-11.59	20230713	831	22.14	20230103	1.30	N	085310	500	399 억		850367	N	N	53	N	00	N
42	20230920	160617	57	100.00	KOSPI		기계	N	N	N	N		N	1016	-5	5	-0.49	156716362	154889	122.13	1020	1027	1006	1327	715	1021	1011.77	1.09	0	-9953	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	813	7.58	0.67	12	0.19	134.00	1519.00	1148	20230713	-11.50	831	20230103	22.26	1148	-11.50	20230713	831	22.26	20230103	1148	-11.50	20230713	831	22.26	20230103	1.31	N	085310	500	399 억		873311	N	N	53	N	00	N
43	20230920	150602	57	100.00	KOSPI		기계	N	N	N	N		N	1008	-13	5	-1.27	137388340	135774	107.06	1020	1027	1006	1327	715	1021	1011.89	1.09	0	-7569	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	806	7.52	0.66	12	0.17	134.00	1519.00	1148	20230713	-12.20	831	20230103	21.30	1148	-12.20	20230713	831	21.30	20230103	1148	-12.20	20230713	831	21.30	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
44	20230920	140609	57	100.00	KOSPI		기계	N	N	N	N		N	1011	-10	5	-0.98	128888090	127348	100.41	1020	1027	1006	1327	715	1021	1012.09	1.09	0	-7491	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	809	7.54	0.67	12	0.16	134.00	1519.00	1148	20230713	-11.93	831	20230103	21.66	1148	-11.93	20230713	831	21.66	20230103	1148	-11.93	20230713	831	21.66	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
45	20230920	130604	57	100.00	KOSPI		기계	N	N	N	N		N	1010	-11	5	-1.08	89282990	88091	69.46	1020	1027	1008	1327	715	1021	1013.53	1.09	0	-13721	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	808	7.54	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
46	20230920	120603	57	100.00	KOSPI		기계	N	N	N	N		N	1010	-11	5	-1.08	72169815	71147	56.10	1020	1027	1008	1327	715	1021	1014.38	1.09	0	-9047	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	808	7.54	0.66	12	0.09	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
47	20230920	110610	57	100.00	KOSPI		기계	N	N	N	N		N	1014	-7	5	-0.69	53475229	52649	41.51	1020	1027	1011	1327	715	1021	1015.69	1.09	0	-6500	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	811	7.57	0.67	12	0.07	134.00	1519.00	1148	20230713	-11.67	831	20230103	22.02	1148	-11.67	20230713	831	22.02	20230103	1148	-11.67	20230713	831	22.02	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
48	20230920	100557	57	100.00	KOSPI		기계	N	N	N	N		N	1013	-8	5	-0.78	27055070	26582	20.96	1020	1027	1013	1327	715	1021	1017.80	1.09	0	-3963	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	810	7.56	0.67	12	0.03	134.00	1519.00	1148	20230713	-11.76	831	20230103	21.90	1148	-11.76	20230713	831	21.90	20230103	1148	-11.76	20230713	831	21.90	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
49	20230920	090606	57	100.00	KOSPI		기계	N	N	N	N		N	1021	0	3	0.00	2120750	2079	1.64	1020	1021	1019	1327	715	1021	1020.08	1.09	0	91	1041	1031	1023	1013	1005	1027	1009	400	306	500	730	1	1	79983352	817	7.62	0.67	12	0.00	134.00	1519.00	1148	20230713	-11.06	831	20230103	22.86	1148	-11.06	20230713	831	22.86	20230103	1148	-11.06	20230713	831	22.86	20230103	1.31	N	085310	500	399 억		873311	N	N	56	N	00	N
50	20230919	160604	57	100.00	KOSPI		기계	N	N	N	N		N	1021	-5	5	-0.49	126299051	123830	111.33	1022	1033	1015	1333	719	1026	1019.94	1.11	0	-9353	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	817	7.62	0.67	12	0.15	134.00	1519.00	1148	20230713	-11.06	831	20230103	22.86	1148	-11.06	20230713	831	22.86	20230103	1148	-11.06	20230713	831	22.86	20230103	1.28	N	085310	500	399 억		885949	N	N	56	N	00	N
51	20230919	150603	57	100.00	KOSPI		기계	N	N	N	N		N	1018	-8	5	-0.78	106277532	104146	93.63	1022	1033	1016	1333	719	1026	1020.47	1.11	0	-14311	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	814	7.60	0.67	12	0.13	134.00	1519.00	1148	20230713	-11.32	831	20230103	22.50	1148	-11.32	20230713	831	22.50	20230103	1148	-11.32	20230713	831	22.50	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
52	20230919	140600	57	100.00	KOSPI		기계	N	N	N	N		N	1020	-6	5	-0.58	96707751	94762	85.20	1022	1033	1016	1333	719	1026	1020.53	1.11	0	-13984	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	816	7.61	0.67	12	0.12	134.00	1519.00	1148	20230713	-11.15	831	20230103	22.74	1148	-11.15	20230713	831	22.74	20230103	1148	-11.15	20230713	831	22.74	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
53	20230919	130552	57	100.00	KOSPI		기계	N	N	N	N		N	1017	-9	5	-0.88	79643349	78032	70.15	1022	1033	1016	1333	719	1026	1020.65	1.11	0	-20937	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	813	7.59	0.67	12	0.10	134.00	1519.00	1148	20230713	-11.41	831	20230103	22.38	1148	-11.41	20230713	831	22.38	20230103	1148	-11.41	20230713	831	22.38	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
54	20230919	120606	57	100.00	KOSPI		기계	N	N	N	N		N	1022	-4	5	-0.39	68644504	67223	60.44	1022	1033	1016	1333	719	1026	1021.15	1.11	0	-18707	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	817	7.63	0.67	12	0.08	134.00	1519.00	1148	20230713	-10.98	831	20230103	22.98	1148	-10.98	20230713	831	22.98	20230103	1148	-10.98	20230713	831	22.98	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
55	20230919	110608	57	100.00	KOSPI		기계	N	N	N	N		N	1022	-4	5	-0.39	52440987	51331	46.15	1022	1033	1017	1333	719	1026	1021.62	1.11	0	-14517	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	817	7.63	0.67	12	0.06	134.00	1519.00	1148	20230713	-10.98	831	20230103	22.98	1148	-10.98	20230713	831	22.98	20230103	1148	-10.98	20230713	831	22.98	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
56	20230919	100605	57	100.00	KOSPI		기계	N	N	N	N		N	1024	-2	5	-0.19	39530582	38668	34.76	1022	1033	1019	1333	719	1026	1022.31	1.11	0	-9538	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	819	7.64	0.67	12	0.05	134.00	1519.00	1148	20230713	-10.80	831	20230103	23.23	1148	-10.80	20230713	831	23.23	20230103	1148	-10.80	20230713	831	23.23	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
57	20230919	090600	57	100.00	KOSPI		기계	N	N	N	N		N	1025	-1	5	-0.10	2505204	2450	2.20	1022	1025	1020	1333	719	1026	1022.53	1.11	0	86	1036	1030	1025	1019	1014	1028	1017	400	307	500	730	1	1	79983352	820	7.65	0.67	12	0.00	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.28	N	085310	500	399 억		885949	N	N	83	N	00	N
58	20230918	160604	57	100.00	KOSPI		기계	N	N	N	N		N	1026	-4	5	-0.39	113910726	111228	136.38	1030	1031	1020	1339	721	1030	1024.12	1.14	0	-25298	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	821	7.66	0.68	12	0.14	134.00	1519.00	1148	20230713	-10.63	831	20230103	23.47	1148	-10.63	20230713	831	23.47	20230103	1148	-10.63	20230713	831	23.47	20230103	1.26	N	085310	500	399 억		911380	N	N	83	N	00	N
59	20230918	150602	57	100.00	KOSPI		기계	N	N	N	N		N	1024	-6	5	-0.58	92992922	90791	111.32	1030	1031	1020	1339	721	1030	1024.25	1.14	0	-25064	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	819	7.64	0.67	12	0.11	134.00	1519.00	1148	20230713	-10.80	831	20230103	23.23	1148	-10.80	20230713	831	23.23	20230103	1148	-10.80	20230713	831	23.23	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
60	20230918	140616	57	100.00	KOSPI		기계	N	N	N	N		N	1025	-5	5	-0.49	79402326	77514	95.04	1030	1031	1020	1339	721	1030	1024.36	1.14	0	-20573	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	820	7.65	0.67	12	0.10	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
61	20230918	130602	57	100.00	KOSPI		기계	N	N	N	N		N	1022	-8	5	-0.78	62507374	60988	74.78	1030	1031	1022	1339	721	1030	1024.91	1.14	0	-18041	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	817	7.63	0.67	12	0.08	134.00	1519.00	1148	20230713	-10.98	831	20230103	22.98	1148	-10.98	20230713	831	22.98	20230103	1148	-10.98	20230713	831	22.98	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
62	20230918	120603	57	100.00	KOSPI		기계	N	N	N	N		N	1024	-6	5	-0.58	54383228	53046	65.04	1030	1031	1022	1339	721	1030	1025.21	1.14	0	-15372	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	819	7.64	0.67	12	0.07	134.00	1519.00	1148	20230713	-10.80	831	20230103	23.23	1148	-10.80	20230713	831	23.23	20230103	1148	-10.80	20230713	831	23.23	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
63	20230918	110600	57	100.00	KOSPI		기계	N	N	N	N		N	1025	-5	5	-0.49	50199899	48963	60.03	1030	1031	1022	1339	721	1030	1025.26	1.14	0	-13938	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	820	7.65	0.67	12	0.06	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
64	20230918	100555	57	100.00	KOSPI		기계	N	N	N	N		N	1023	-7	5	-0.68	26136749	25460	31.22	1030	1031	1023	1339	721	1030	1026.58	1.14	0	-12962	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	818	7.63	0.67	12	0.03	134.00	1519.00	1148	20230713	-10.89	831	20230103	23.10	1148	-10.89	20230713	831	23.10	20230103	1148	-10.89	20230713	831	23.10	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
65	20230918	090552	57	100.00	KOSPI		기계	N	N	N	N		N	1031	1	2	0.10	4420884	4292	5.26	1030	1031	1028	1339	721	1030	1030.03	1.14	0	-3750	1044	1037	1029	1022	1014	1037	1022	400	309	500	740	1	1	79983352	825	7.69	0.68	12	0.01	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.26	N	085310	500	399 억		911380	N	N	208	N	00	N
66	20230915	160559	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	10	2	0.98	84019797	81557	79.50	1030	1036	1021	1326	714	1020	1030.20	1.16	0	-11888	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	824	7.69	0.68	12	0.10	134.00	1519.00	1148	20230713	-10.28	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1148	-10.28	20230713	831	23.95	20230103	1.28	N	085310	500	399 억		927905	N	N	208	N	00	N
67	20230915	150559	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	10	2	0.98	81260427	78878	76.89	1030	1036	1021	1326	714	1020	1030.20	1.16	0	-12029	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	824	7.69	0.68	12	0.10	134.00	1519.00	1148	20230713	-10.28	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1148	-10.28	20230713	831	23.95	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
68	20230915	140557	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	9	2	0.88	72061532	69928	68.16	1030	1036	1021	1326	714	1020	1030.51	1.16	0	-11517	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	823	7.68	0.68	12	0.09	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
69	20230915	130555	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	11	2	1.08	48657042	47203	46.01	1030	1036	1021	1326	714	1020	1030.80	1.16	0	-8839	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	825	7.69	0.68	12	0.06	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
70	20230915	120601	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	10	2	0.98	34227223	33204	32.37	1030	1036	1021	1326	714	1020	1030.82	1.16	0	-8749	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	824	7.69	0.68	12	0.04	134.00	1519.00	1148	20230713	-10.28	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1148	-10.28	20230713	831	23.95	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
71	20230915	110604	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	8	2	0.78	30435801	29520	28.78	1030	1036	1021	1326	714	1020	1031.02	1.16	0	-8227	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	822	7.67	0.68	12	0.04	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
72	20230915	100601	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	10	2	0.98	24779830	24025	23.42	1030	1036	1021	1326	714	1020	1031.42	1.16	0	-6847	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	824	7.69	0.68	12	0.03	134.00	1519.00	1148	20230713	-10.28	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1148	-10.28	20230713	831	23.95	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
73	20230915	090552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	9	2	0.88	56399	55	0.05	1030	1030	1025	1326	714	1020	1025.44	1.16	0	-51	1032	1025	1020	1013	1008	1023	1011	400	306	500	730	1	1	79983352	823	7.68	0.68	12	0.00	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.28	N	085310	500	399 억		927905	N	N	1140	N	00	N
74	20230914	160558	00	60.00	KOSPI		기계	N	N	N	N	60	N	1020	-9	5	-0.87	104471134	102526	33.57	1023	1027	1015	1337	721	1029	1018.93	2.02	0	-21282	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	816	7.61	0.67	12	0.13	134.00	1519.00	1148	20230713	-11.15	831	20230103	22.74	1148	-11.15	20230713	831	22.74	20230103	1148	-11.15	20230713	831	22.74	20230103	1.30	N	085310	500	399 억		1612968	N	N	1140	N	00	N
75	20230914	150546	00	60.00	KOSPI		기계	N	N	N	N	60	N	1017	-12	5	-1.17	92701204	90974	29.79	1023	1027	1015	1337	721	1029	1018.99	2.02	0	-20222	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	813	7.59	0.67	12	0.11	134.00	1519.00	1148	20230713	-11.41	831	20230103	22.38	1148	-11.41	20230713	831	22.38	20230103	1148	-11.41	20230713	831	22.38	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
76	20230914	140554	00	60.00	KOSPI		기계	N	N	N	N	60	N	1018	-11	5	-1.07	88071897	86428	28.30	1023	1027	1015	1337	721	1029	1019.02	2.02	0	-18871	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	814	7.60	0.67	12	0.11	134.00	1519.00	1148	20230713	-11.32	831	20230103	22.50	1148	-11.32	20230713	831	22.50	20230103	1148	-11.32	20230713	831	22.50	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
77	20230914	130542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1019	-10	5	-0.97	57606785	56452	18.48	1023	1027	1017	1337	721	1029	1020.46	2.02	0	-14048	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	815	7.60	0.67	12	0.07	134.00	1519.00	1148	20230713	-11.24	831	20230103	22.62	1148	-11.24	20230713	831	22.62	20230103	1148	-11.24	20230713	831	22.62	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
78	20230914	120552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1021	-8	5	-0.78	43517340	42629	13.96	1023	1027	1017	1337	721	1029	1020.84	2.02	0	-4482	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	817	7.62	0.67	12	0.05	134.00	1519.00	1148	20230713	-11.06	831	20230103	22.86	1148	-11.06	20230713	831	22.86	20230103	1148	-11.06	20230713	831	22.86	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
79	20230914	110547	00	60.00	KOSPI		기계	N	N	N	N	60	N	1019	-10	5	-0.97	29571444	28949	9.48	1023	1027	1017	1337	721	1029	1021.50	2.02	0	109	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	815	7.60	0.67	12	0.04	134.00	1519.00	1148	20230713	-11.24	831	20230103	22.62	1148	-11.24	20230713	831	22.62	20230103	1148	-11.24	20230713	831	22.62	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
80	20230914	100542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1020	-9	5	-0.87	18770653	18341	6.01	1023	1027	1020	1337	721	1029	1023.42	2.02	0	333	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	816	7.61	0.67	12	0.02	134.00	1519.00	1148	20230713	-11.15	831	20230103	22.74	1148	-11.15	20230713	831	22.74	20230103	1148	-11.15	20230713	831	22.74	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
81	20230914	090553	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	-4	5	-0.39	2214108	2164	0.71	1023	1025	1023	1337	721	1029	1023.14	2.02	0	987	1048	1038	1023	1013	998	1043	1018	400	308	500	740	1	1	79983352	820	7.65	0.67	12	0.00	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.30	N	085310	500	399 억		1612968	N	N	7	N	00	N
82	20230913	160556	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	1	2	0.10	310001865	305002	163.14	1025	1033	1008	1336	720	1028	1016.39	2.03	0	-16678	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	823	7.68	0.68	12	0.38	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.30	N	085310	500	399 억		1623497	N	N	7	N	00	N
83	20230913	150550	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	-3	5	-0.29	287975552	283528	151.65	1025	1028	1008	1336	720	1028	1015.69	2.03	0	-16063	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	820	7.65	0.67	12	0.35	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
84	20230913	140554	00	60.00	KOSPI		기계	N	N	N	N	60	N	1016	-12	5	-1.17	235891211	232389	124.30	1025	1028	1008	1336	720	1028	1015.07	2.03	0	-6274	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	813	7.58	0.67	12	0.29	134.00	1519.00	1148	20230713	-11.50	831	20230103	22.26	1148	-11.50	20230713	831	22.26	20230103	1148	-11.50	20230713	831	22.26	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
85	20230913	130539	00	60.00	KOSPI		기계	N	N	N	N	60	N	1019	-9	5	-0.88	201488702	198384	106.11	1025	1028	1008	1336	720	1028	1015.65	2.03	0	-7003	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	815	7.60	0.67	12	0.25	134.00	1519.00	1148	20230713	-11.24	831	20230103	22.62	1148	-11.24	20230713	831	22.62	20230103	1148	-11.24	20230713	831	22.62	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
86	20230913	120552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1014	-14	5	-1.36	170907496	168225	89.98	1025	1028	1008	1336	720	1028	1015.95	2.03	0	-4872	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	811	7.57	0.67	12	0.21	134.00	1519.00	1148	20230713	-11.67	831	20230103	22.02	1148	-11.67	20230713	831	22.02	20230103	1148	-11.67	20230713	831	22.02	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
87	20230913	110552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1010	-18	5	-1.75	147609962	145180	77.65	1025	1028	1009	1336	720	1028	1016.74	2.03	0	-1120	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	808	7.54	0.66	12	0.18	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
88	20230913	100544	00	60.00	KOSPI		기계	N	N	N	N	60	N	1023	-5	5	-0.49	104433497	102574	54.86	1025	1028	1012	1336	720	1028	1018.13	2.03	0	21859	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	818	7.63	0.67	12	0.13	134.00	1519.00	1148	20230713	-10.89	831	20230103	23.10	1148	-10.89	20230713	831	23.10	20230103	1148	-10.89	20230713	831	23.10	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
89	20230913	090542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	0	3	0.00	2746176	2683	1.44	1025	1028	1020	1336	720	1028	1023.55	2.03	0	-1048	1044	1036	1028	1020	1012	1040	1024	400	308	500	740	1	1	79983352	822	7.67	0.68	12	0.00	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.30	N	085310	500	399 억		1623497	N	N	6	N	00	N
90	20230912	160536	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-9	5	-0.87	191745793	186834	99.64	1025	1036	1020	1348	726	1037	1026.29	2.06	0	-28541	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	822	7.67	0.68	12	0.23	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.30	N	085310	500	399 억		1650640	N	N	6	N	00	N
91	20230912	150545	00	60.00	KOSPI		기계	N	N	N	N	60	N	1023	-14	5	-1.35	179946458	175350	93.52	1025	1036	1020	1348	726	1037	1026.21	2.06	0	-24430	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	818	7.63	0.67	12	0.22	134.00	1519.00	1148	20230713	-10.89	831	20230103	23.10	1148	-10.89	20230713	831	23.10	20230103	1148	-10.89	20230713	831	23.10	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
92	20230912	140544	00	60.00	KOSPI		기계	N	N	N	N	60	N	1022	-15	5	-1.45	144419353	140591	74.98	1025	1036	1022	1348	726	1037	1027.23	2.06	0	-18767	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	817	7.63	0.67	12	0.18	134.00	1519.00	1148	20230713	-10.98	831	20230103	22.98	1148	-10.98	20230713	831	22.98	20230103	1148	-10.98	20230713	831	22.98	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
93	20230912	130538	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	-8	5	-0.77	104798282	101924	54.36	1025	1036	1025	1348	726	1037	1028.20	2.06	0	-15927	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	823	7.68	0.68	12	0.13	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
94	20230912	120533	00	60.00	KOSPI		기계	N	N	N	N	60	N	1026	-11	5	-1.06	93120304	90552	48.29	1025	1036	1025	1348	726	1037	1028.36	2.06	0	-11843	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	821	7.66	0.68	12	0.11	134.00	1519.00	1148	20230713	-10.63	831	20230103	23.47	1148	-10.63	20230713	831	23.47	20230103	1148	-10.63	20230713	831	23.47	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
95	20230912	110540	00	60.00	KOSPI		기계	N	N	N	N	60	N	1032	-5	5	-0.48	74469366	72403	38.61	1025	1036	1025	1348	726	1037	1028.54	2.06	0	2593	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	825	7.70	0.68	12	0.09	134.00	1519.00	1148	20230713	-10.10	831	20230103	24.19	1148	-10.10	20230713	831	24.19	20230103	1148	-10.10	20230713	831	24.19	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
96	20230912	100537	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	-12	5	-1.16	61109008	59401	31.68	1025	1036	1025	1348	726	1037	1028.75	2.06	0	6574	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	820	7.65	0.67	12	0.07	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
97	20230912	090548	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	-7	5	-0.68	23377929	22783	12.15	1025	1034	1025	1348	726	1037	1026.11	2.06	0	-204	1057	1047	1034	1024	1011	1052	1029	400	311	500	740	1	1	79983352	824	7.69	0.68	12	0.03	134.00	1519.00	1148	20230713	-10.28	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1148	-10.28	20230713	831	23.95	20230103	1.30	N	085310	500	399 억		1650640	N	N	16	N	00	N
98	20230911	160534	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	8	2	0.78	192452469	186402	69.20	1029	1044	1021	1337	721	1029	1032.48	2.04	0	17160	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	829	7.74	0.68	12	0.23	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.28	N	085310	500	399 억		1630130	N	N	16	N	00	N
99	20230911	150543	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	9	2	0.87	188027000	182121	67.61	1029	1044	1021	1337	721	1029	1032.45	2.04	0	17551	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	830	7.75	0.68	12	0.23	134.00	1519.00	1148	20230713	-9.58	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1148	-9.58	20230713	831	24.91	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
100	20230911	140548	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	8	2	0.78	157163932	152310	56.55	1029	1044	1021	1337	721	1029	1031.89	2.04	0	15151	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	829	7.74	0.68	12	0.19	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
101	20230911	130527	00	60.00	KOSPI		기계	N	N	N	N	60	N	1041	12	2	1.17	145769893	141355	52.48	1029	1043	1021	1337	721	1029	1031.25	2.04	0	20570	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	833	7.77	0.69	12	0.18	134.00	1519.00	1148	20230713	-9.32	831	20230103	25.27	1148	-9.32	20230713	831	25.27	20230103	1148	-9.32	20230713	831	25.27	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
102	20230911	120536	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	8	2	0.78	118121276	114782	42.61	1029	1037	1021	1337	721	1029	1029.09	2.04	0	21151	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	829	7.74	0.68	12	0.14	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
103	20230911	110525	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-1	5	-0.10	104510384	101596	37.72	1029	1036	1021	1337	721	1029	1028.68	2.04	0	18360	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	822	7.67	0.68	12	0.13	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
104	20230911	100528	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	0	3	0.00	65976246	64236	23.85	1029	1034	1021	1337	721	1029	1027.06	2.04	0	2392	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	823	7.68	0.68	12	0.08	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
105	20230911	090526	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	0	3	0.00	13659439	13294	4.94	1029	1034	1022	1337	721	1029	1027.37	2.04	0	-4023	1040	1034	1025	1019	1010	1037	1022	400	308	500	740	1	1	79983352	823	7.68	0.68	12	0.02	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.28	N	085310	500	399 억		1630130	N	N	15	N	00	N
106	20230908	160537	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	5	2	0.49	274792880	268395	188.80	1024	1031	1016	1331	717	1024	1023.80	2.12	0	-65233	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	823	7.68	0.68	12	0.34	134.00	1519.00	1148	20230713	-10.37	831	20230103	23.83	1148	-10.37	20230713	831	23.83	20230103	1148	-10.37	20230713	831	23.83	20230103	1.30	N	085310	500	399 억		1696510	N	N	15	N	00	N
107	20230908	150538	00	60.00	KOSPI		기계	N	N	N	N	60	N	1020	-4	5	-0.39	158533855	155312	109.25	1024	1029	1016	1331	717	1024	1020.74	2.12	0	-26322	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	816	7.61	0.67	12	0.19	134.00	1519.00	1148	20230713	-11.15	831	20230103	22.74	1148	-11.15	20230713	831	22.74	20230103	1148	-11.15	20230713	831	22.74	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
108	20230908	140536	00	60.00	KOSPI		기계	N	N	N	N	60	N	1022	-2	5	-0.20	144901735	141952	99.85	1024	1029	1016	1331	717	1024	1020.78	2.12	0	-23246	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	817	7.63	0.67	12	0.18	134.00	1519.00	1148	20230713	-10.98	831	20230103	22.98	1148	-10.98	20230713	831	22.98	20230103	1148	-10.98	20230713	831	22.98	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
109	20230908	130541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1020	-4	5	-0.39	137396181	134599	94.68	1024	1029	1016	1331	717	1024	1020.78	2.12	0	-22594	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	816	7.61	0.67	12	0.17	134.00	1519.00	1148	20230713	-11.15	831	20230103	22.74	1148	-11.15	20230713	831	22.74	20230103	1148	-11.15	20230713	831	22.74	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
110	20230908	120548	00	60.00	KOSPI		기계	N	N	N	N	60	N	1023	-1	5	-0.10	89182184	87291	61.40	1024	1029	1017	1331	717	1024	1021.67	2.12	0	-21511	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	818	7.63	0.67	12	0.11	134.00	1519.00	1148	20230713	-10.89	831	20230103	23.10	1148	-10.89	20230713	831	23.10	20230103	1148	-10.89	20230713	831	23.10	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
111	20230908	110543	00	60.00	KOSPI		기계	N	N	N	N	60	N	1017	-7	5	-0.68	68597774	67133	47.22	1024	1029	1017	1331	717	1024	1021.82	2.12	0	-20158	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	813	7.59	0.67	12	0.08	134.00	1519.00	1148	20230713	-11.41	831	20230103	22.38	1148	-11.41	20230713	831	22.38	20230103	1148	-11.41	20230713	831	22.38	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
112	20230908	100538	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	1	2	0.10	20417498	19948	14.03	1024	1029	1022	1331	717	1024	1023.54	2.12	0	-8514	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	820	7.65	0.67	12	0.02	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
113	20230908	090541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1024	0	3	0.00	6842015	6687	4.70	1024	1028	1022	1331	717	1024	1023.18	2.12	0	-2622	1050	1036	1029	1015	1008	1033	1012	400	307	500	730	1	1	79983352	819	7.64	0.67	12	0.01	134.00	1519.00	1148	20230713	-10.80	831	20230103	23.23	1148	-10.80	20230713	831	23.23	20230103	1148	-10.80	20230713	831	23.23	20230103	1.30	N	085310	500	399 억		1696510	N	N	23	N	00	N
114	20230907	160532	00	60.00	KOSPI		기계	N	N	N	N	60	N	1024	-13	5	-1.25	145218921	141260	63.30	1037	1043	1022	1348	726	1037	1028.11	2.16	0	-29804	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	819	7.64	0.67	12	0.18	134.00	1519.00	1148	20230713	-10.80	831	20230103	23.23	1148	-10.80	20230713	831	23.23	20230103	1148	-10.80	20230713	831	23.23	20230103	1.29	N	085310	500	399 억		1726539	N	N	23	N	00	N
115	20230907	150537	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	-12	5	-1.16	131617807	127980	57.35	1037	1043	1022	1348	726	1037	1028.42	2.16	0	-28880	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	820	7.65	0.67	12	0.16	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
116	20230907	140532	00	60.00	KOSPI		기계	N	N	N	N	60	N	1026	-11	5	-1.06	118459182	115148	51.60	1037	1043	1022	1348	726	1037	1028.76	2.16	0	-24073	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	821	7.66	0.68	12	0.14	134.00	1519.00	1148	20230713	-10.63	831	20230103	23.47	1148	-10.63	20230713	831	23.47	20230103	1148	-10.63	20230713	831	23.47	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
117	20230907	130532	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-4	5	-0.39	112314008	109175	48.93	1037	1043	1022	1348	726	1037	1028.75	2.16	0	-20827	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	826	7.71	0.68	12	0.14	134.00	1519.00	1148	20230713	-10.02	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1148	-10.02	20230713	831	24.31	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
118	20230907	120541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1027	-10	5	-0.96	100572499	97747	43.80	1037	1043	1022	1348	726	1037	1028.91	2.16	0	-14332	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	821	7.66	0.68	12	0.12	134.00	1519.00	1148	20230713	-10.54	831	20230103	23.59	1148	-10.54	20230713	831	23.59	20230103	1148	-10.54	20230713	831	23.59	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
119	20230907	110538	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-9	5	-0.87	81125786	78850	35.34	1037	1043	1022	1348	726	1037	1028.86	2.16	0	-10931	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	822	7.67	0.68	12	0.10	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
120	20230907	100537	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-2	5	-0.19	67736614	65799	29.49	1037	1043	1022	1348	726	1037	1029.45	2.16	0	-7048	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	828	7.72	0.68	12	0.08	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
121	20230907	090542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	0	3	0.00	5138910	4977	2.23	1037	1037	1030	1348	726	1037	1032.53	2.16	0	-407	1061	1048	1036	1023	1011	1055	1030	400	311	500	740	1	1	79983352	829	7.74	0.68	12	0.01	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.29	N	085310	500	399 억		1726539	N	N	34	N	00	N
122	20230906	160533	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	5	2	0.48	221446519	213981	213.15	1032	1049	1024	1341	723	1032	1034.89	2.23	0	-58311	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	829	7.74	0.68	12	0.27	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.31	N	085310	500	399 억		1784875	N	N	34	N	00	N
123	20230906	150535	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	6	2	0.58	205472550	198559	197.79	1032	1049	1024	1341	723	1032	1034.82	2.23	0	-51086	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	830	7.75	0.68	12	0.25	134.00	1519.00	1148	20230713	-9.58	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1148	-9.58	20230713	831	24.91	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
124	20230906	140535	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	7	2	0.68	127119638	122729	122.25	1032	1049	1024	1341	723	1032	1035.78	2.23	0	-33230	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	831	7.75	0.68	12	0.15	134.00	1519.00	1148	20230713	-9.49	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1148	-9.49	20230713	831	25.03	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
125	20230906	130530	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	5	2	0.48	107289145	103598	103.20	1032	1049	1024	1341	723	1032	1035.63	2.23	0	-23552	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	829	7.74	0.68	12	0.13	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
126	20230906	120540	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	3	2	0.29	90126054	87018	86.68	1032	1049	1024	1341	723	1032	1035.72	2.23	0	-14415	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	828	7.72	0.68	12	0.11	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
127	20230906	110538	00	60.00	KOSPI		기계	N	N	N	N	60	N	1032	0	3	0.00	74617720	72018	71.74	1032	1049	1024	1341	723	1032	1036.10	2.23	0	-11497	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	825	7.70	0.68	12	0.09	134.00	1519.00	1148	20230713	-10.10	831	20230103	24.19	1148	-10.10	20230713	831	24.19	20230103	1148	-10.10	20230713	831	24.19	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
128	20230906	100523	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	3	2	0.29	46786223	45055	44.88	1032	1049	1024	1341	723	1032	1038.42	2.23	0	-8680	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	828	7.72	0.68	12	0.06	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
129	20230906	090528	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-1	5	-0.10	14710742	14308	14.25	1032	1032	1024	1341	723	1032	1028.15	2.23	0	-64	1045	1038	1034	1027	1023	1042	1031	400	309	500	740	1	1	79983352	825	7.69	0.68	12	0.02	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.31	N	085310	500	399 억		1784875	N	N	53	N	00	N
130	20230905	160529	00	60.00	KOSPI		기계	N	N	N	N	60	N	1032	-4	5	-0.39	102013045	98602	44.37	1031	1041	1030	1346	726	1036	1034.60	2.26	0	-25968	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	825	7.70	0.68	12	0.12	134.00	1519.00	1148	20230713	-10.10	831	20230103	24.19	1148	-10.10	20230713	831	24.19	20230103	1148	-10.10	20230713	831	24.19	20230103	1.33	N	085310	500	399 억		1810843	N	N	53	N	00	N
131	20230905	150539	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-1	5	-0.10	95464740	92262	41.52	1031	1041	1030	1346	726	1036	1034.71	2.26	0	-25531	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	828	7.72	0.68	12	0.12	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
132	20230905	140536	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-1	5	-0.10	76043777	73476	33.06	1031	1041	1030	1346	726	1036	1034.95	2.26	0	-21001	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	828	7.72	0.68	12	0.09	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
133	20230905	130518	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-2	5	-0.19	65069904	62856	28.28	1031	1041	1030	1346	726	1036	1035.22	2.26	0	-18504	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	827	7.72	0.68	12	0.08	134.00	1519.00	1148	20230713	-9.93	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1148	-9.93	20230713	831	24.43	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
134	20230905	120526	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-2	5	-0.19	51975931	50184	22.58	1031	1041	1031	1346	726	1036	1035.71	2.26	0	-16392	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	827	7.72	0.68	12	0.06	134.00	1519.00	1148	20230713	-9.93	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1148	-9.93	20230713	831	24.43	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
135	20230905	110529	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	4	2	0.39	37381854	36111	16.25	1031	1041	1031	1346	726	1036	1035.19	2.26	0	-9879	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	832	7.76	0.68	12	0.05	134.00	1519.00	1148	20230713	-9.41	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1148	-9.41	20230713	831	25.15	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
136	20230905	100524	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	1	2	0.10	20913046	20240	9.11	1031	1041	1031	1346	726	1036	1033.25	2.26	0	-7620	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	829	7.74	0.68	12	0.03	134.00	1519.00	1148	20230713	-9.67	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1148	-9.67	20230713	831	24.79	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
137	20230905	090521	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-1	5	-0.10	4588167	4446	2.00	1031	1041	1031	1346	726	1036	1031.98	2.26	0	248	1056	1045	1036	1025	1016	1041	1021	400	310	500	740	1	1	79983352	828	7.72	0.68	12	0.01	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.33	N	085310	500	399 억		1810843	N	N	157	N	00	N
138	20230904	160521	00	60.00	KOSPI		기계	N	N	N	N	60	N	1036	-8	5	-0.77	229868664	222034	91.14	1044	1047	1027	1357	731	1044	1035.28	2.34	0	-56607	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	829	7.73	0.68	12	0.28	134.00	1519.00	1148	20230713	-9.76	831	20230103	24.67	1148	-9.76	20230713	831	24.67	20230103	1148	-9.76	20230713	831	24.67	20230103	1.34	N	085310	500	399 억		1871272	N	N	157	N	00	N
139	20230904	150514	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-11	5	-1.05	204227075	197224	80.95	1044	1047	1027	1357	731	1044	1035.51	2.34	0	-56696	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	826	7.71	0.68	12	0.25	134.00	1519.00	1148	20230713	-10.02	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1148	-10.02	20230713	831	24.31	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
140	20230904	140510	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-16	5	-1.53	185890897	179502	73.68	1044	1047	1027	1357	731	1044	1035.59	2.34	0	-53509	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	822	7.67	0.68	12	0.22	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
141	20230904	130518	00	60.00	KOSPI		기계	N	N	N	N	60	N	1032	-12	5	-1.15	146398340	141209	57.96	1044	1047	1031	1357	731	1044	1036.75	2.34	0	-48816	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	825	7.70	0.68	12	0.18	134.00	1519.00	1148	20230713	-10.10	831	20230103	24.19	1148	-10.10	20230713	831	24.19	20230103	1148	-10.10	20230713	831	24.19	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
142	20230904	120509	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	-6	5	-0.57	115122185	110971	45.55	1044	1047	1031	1357	731	1044	1037.41	2.34	0	-36204	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	830	7.75	0.68	12	0.14	134.00	1519.00	1148	20230713	-9.58	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1148	-9.58	20230713	831	24.91	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
143	20230904	110502	00	60.00	KOSPI		기계	N	N	N	N	60	N	1036	-8	5	-0.77	101582141	97908	40.19	1044	1047	1031	1357	731	1044	1037.53	2.34	0	-29663	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	829	7.73	0.68	12	0.12	134.00	1519.00	1148	20230713	-9.76	831	20230103	24.67	1148	-9.76	20230713	831	24.67	20230103	1148	-9.76	20230713	831	24.67	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
144	20230904	100504	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-4	5	-0.38	72909267	70278	28.85	1044	1047	1031	1357	731	1044	1037.44	2.34	0	-17536	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	832	7.76	0.68	12	0.09	134.00	1519.00	1148	20230713	-9.41	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1148	-9.41	20230713	831	25.15	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
145	20230904	090514	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-11	5	-1.05	29846760	28763	11.81	1044	1047	1031	1357	731	1044	1037.68	2.34	0	-18312	1084	1064	1054	1034	1024	1059	1029	400	313	500	750	1	1	79983352	826	7.71	0.68	12	0.04	134.00	1519.00	1148	20230713	-10.02	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1148	-10.02	20230713	831	24.31	20230103	1.34	N	085310	500	399 억		1871272	N	N	14	N	00	N
146	20230901	160506	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-25	5	-2.34	256255217	243078	172.97	1063	1074	1044	1389	749	1069	1054.21	2.36	0	-18941	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	835	7.79	0.69	12	0.30	134.00	1519.00	1148	20230713	-9.06	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1148	-9.06	20230713	831	25.63	20230103	1.32	N	085310	500	399 억		1890186	N	N	14	N	00	N
147	20230901	150513	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	-20	5	-1.87	240344367	227885	162.16	1063	1074	1044	1389	749	1069	1054.67	2.36	0	-17040	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	839	7.83	0.69	12	0.28	134.00	1519.00	1148	20230713	-8.62	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1148	-8.62	20230713	831	26.23	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N
148	20230901	140514	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	-19	5	-1.78	187713582	177567	126.36	1063	1074	1048	1389	749	1069	1057.14	2.36	0	-7371	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	840	7.84	0.69	12	0.22	134.00	1519.00	1148	20230713	-8.54	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1148	-8.54	20230713	831	26.35	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N
149	20230901	130501	00	60.00	KOSPI		기계	N	N	N	N	60	N	1056	-13	5	-1.22	178537984	168838	120.14	1063	1074	1050	1389	749	1069	1057.45	2.36	0	-6866	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	845	7.88	0.70	12	0.21	134.00	1519.00	1148	20230713	-8.01	831	20230103	27.08	1148	-8.01	20230713	831	27.08	20230103	1148	-8.01	20230713	831	27.08	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N
150	20230901	120506	00	60.00	KOSPI		기계	N	N	N	N	60	N	1062	-7	5	-0.65	105656371	99656	70.91	1063	1074	1053	1389	749	1069	1060.21	2.36	0	8510	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	849	7.93	0.70	12	0.12	134.00	1519.00	1148	20230713	-7.49	831	20230103	27.80	1148	-7.49	20230713	831	27.80	20230103	1148	-7.49	20230713	831	27.80	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N
151	20230901	110507	00	60.00	KOSPI		기계	N	N	N	N	60	N	1057	-12	5	-1.12	102431020	96608	68.75	1063	1074	1053	1389	749	1069	1060.27	2.36	0	9638	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	845	7.89	0.70	12	0.12	134.00	1519.00	1148	20230713	-7.93	831	20230103	27.20	1148	-7.93	20230713	831	27.20	20230103	1148	-7.93	20230713	831	27.20	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N
152	20230901	100504	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-6	5	-0.56	32678662	30621	21.79	1063	1074	1062	1389	749	1069	1067.20	2.36	0	978	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	850	7.93	0.70	12	0.04	134.00	1519.00	1148	20230713	-7.40	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1148	-7.40	20230713	831	27.92	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N
153	20230901	090457	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-6	5	-0.56	1807155	1700	1.21	1063	1068	1063	1389	749	1069	1063.03	2.36	0	0	1091	1080	1068	1057	1045	1074	1051	400	320	500	760	1	1	79983352	850	7.93	0.70	12	0.00	134.00	1519.00	1148	20230713	-7.40	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1148	-7.40	20230713	831	27.92	20230103	1.32	N	085310	500	399 억		1890186	N	N	3	N	00	N