KissMeData/011700/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	160255	57	100.00	KOSPI		기계	N	N	N	N		N	4910	150	2	3.15	1143021935	236923	68.42	4740	4910	4730	6180	3335	4760	4824.59	4.21	0	65202	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1593	-33.63	1.72	12	0.73	-146.00	2861.00	8440	20221101	-41.82	4140	20230822	18.60	7640	-35.73	20230116	4140	18.60	20230822	8440	-41.82	20221101	4140	18.60	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
3	20230927	150257	57	100.00	KOSPI		기계	N	N	N	N		N	4875	115	2	2.42	946817370	196875	56.86	4740	4880	4730	6180	3335	4760	4809.45	4.21	0	65994	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1582	-33.39	1.70	12	0.61	-146.00	2861.00	8440	20221101	-42.24	4140	20230822	17.75	7640	-36.19	20230116	4140	17.75	20230822	8440	-42.24	20221101	4140	17.75	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
4	20230927	140257	57	100.00	KOSPI		기계	N	N	N	N		N	4820	60	2	1.26	708107465	147570	42.62	4740	4875	4730	6180	3335	4760	4798.68	4.21	0	35642	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1564	-33.01	1.68	12	0.45	-146.00	2861.00	8440	20221101	-42.89	4140	20230822	16.43	7640	-36.91	20230116	4140	16.43	20230822	8440	-42.89	20221101	4140	16.43	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
5	20230927	130255	57	100.00	KOSPI		기계	N	N	N	N		N	4815	55	2	1.16	611014000	127399	36.79	4740	4875	4730	6180	3335	4760	4796.31	4.21	0	27712	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1562	-32.98	1.68	12	0.39	-146.00	2861.00	8440	20221101	-42.95	4140	20230822	16.30	7640	-36.98	20230116	4140	16.30	20230822	8440	-42.95	20221101	4140	16.30	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
6	20230927	120254	57	100.00	KOSPI		기계	N	N	N	N		N	4800	40	2	0.84	551990735	115097	33.24	4740	4875	4730	6180	3335	4760	4796.14	4.21	0	25128	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1557	-32.88	1.68	12	0.35	-146.00	2861.00	8440	20221101	-43.13	4140	20230822	15.94	7640	-37.17	20230116	4140	15.94	20230822	8440	-43.13	20221101	4140	15.94	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
7	20230927	110256	57	100.00	KOSPI		기계	N	N	N	N		N	4820	60	2	1.26	471231180	98281	28.38	4740	4875	4730	6180	3335	4760	4795.04	4.21	0	19653	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1564	-33.01	1.68	12	0.30	-146.00	2861.00	8440	20221101	-42.89	4140	20230822	16.43	7640	-36.91	20230116	4140	16.43	20230822	8440	-42.89	20221101	4140	16.43	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
8	20230927	100254	57	100.00	KOSPI		기계	N	N	N	N		N	4795	35	2	0.74	361433200	75508	21.81	4740	4875	4730	6180	3335	4760	4786.99	4.21	0	14871	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1556	-32.84	1.68	12	0.23	-146.00	2861.00	8440	20221101	-43.19	4140	20230822	15.82	7640	-37.24	20230116	4140	15.82	20230822	8440	-43.19	20221101	4140	15.82	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
9	20230927	090258	57	100.00	KOSPI		기계	N	N	N	N		N	4740	-20	5	-0.42	70723295	14915	4.31	4740	4770	4730	6180	3335	4760	4740.64	4.21	0	2669	5033	4896	4823	4686	4613	4860	4650	162	1420	500	3420	5	1	32446151	1538	-32.47	1.66	12	0.05	-146.00	2861.00	8440	20221101	-43.84	4140	20230822	14.49	7640	-37.96	20230116	4140	14.49	20230822	8440	-43.84	20221101	4140	14.49	20230822	7.46	N	011700	500	162 억		1365848	N	N	0	N	00	N
10	20230926	160254	57	100.00	KOSPI		기계	N	N	N	N		N	4760	-155	5	-3.15	1640450905	335625	112.82	4905	4960	4750	6380	3445	4915	4888.55	4.15	0	16723	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1544	-32.60	1.66	12	1.03	-146.00	2861.00	8440	20221101	-43.60	4140	20230822	14.98	7640	-37.70	20230116	4140	14.98	20230822	8440	-43.60	20221101	4140	14.98	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
11	20230926	150256	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-5	5	-0.10	1203548265	244744	82.27	4905	4960	4890	6380	3445	4915	4917.58	4.15	0	8167	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1593	-33.63	1.72	12	0.75	-146.00	2861.00	8440	20221101	-41.82	4140	20230822	18.60	7640	-35.73	20230116	4140	18.60	20230822	8440	-41.82	20221101	4140	18.60	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
12	20230926	140251	57	100.00	KOSPI		기계	N	N	N	N		N	4920	5	2	0.10	902480270	183505	61.69	4905	4960	4890	6380	3445	4915	4918.02	4.15	0	4484	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1596	-33.70	1.72	12	0.57	-146.00	2861.00	8440	20221101	-41.71	4140	20230822	18.84	7640	-35.60	20230116	4140	18.84	20230822	8440	-41.71	20221101	4140	18.84	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
13	20230926	130253	57	100.00	KOSPI		기계	N	N	N	N		N	4915	0	3	0.00	784914415	159592	53.65	4905	4960	4890	6380	3445	4915	4918.26	4.15	0	3998	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1595	-33.66	1.72	12	0.49	-146.00	2861.00	8440	20221101	-41.77	4140	20230822	18.72	7640	-35.67	20230116	4140	18.72	20230822	8440	-41.77	20221101	4140	18.72	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
14	20230926	120254	57	100.00	KOSPI		기계	N	N	N	N		N	4925	10	2	0.20	732825825	148987	50.08	4905	4960	4890	6380	3445	4915	4918.73	4.15	0	6985	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1598	-33.73	1.72	12	0.46	-146.00	2861.00	8440	20221101	-41.65	4140	20230822	18.96	7640	-35.54	20230116	4140	18.96	20230822	8440	-41.65	20221101	4140	18.96	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
15	20230926	110253	57	100.00	KOSPI		기계	N	N	N	N		N	4930	15	2	0.31	448358045	91272	30.68	4905	4960	4890	6380	3445	4915	4912.32	4.15	0	1644	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1600	-33.77	1.72	12	0.28	-146.00	2861.00	8440	20221101	-41.59	4140	20230822	19.08	7640	-35.47	20230116	4140	19.08	20230822	8440	-41.59	20221101	4140	19.08	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
16	20230926	100254	57	100.00	KOSPI		기계	N	N	N	N		N	4910	-5	5	-0.10	318510430	64894	21.82	4905	4960	4890	6380	3445	4915	4908.13	4.15	0	860	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1593	-33.63	1.72	12	0.20	-146.00	2861.00	8440	20221101	-41.82	4140	20230822	18.60	7640	-35.73	20230116	4140	18.60	20230822	8440	-41.82	20221101	4140	18.60	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
17	20230926	090253	57	100.00	KOSPI		기계	N	N	N	N		N	4950	35	2	0.71	56605780	11520	3.87	4905	4955	4905	6380	3445	4915	4913.66	4.15	0	1640	5175	5045	4980	4850	4785	5012	4817	162	1465	500	3530	5	1	32446151	1606	-33.90	1.73	12	0.04	-146.00	2861.00	8440	20221101	-41.35	4140	20230822	19.57	7640	-35.21	20230116	4140	19.57	20230822	8440	-41.35	20221101	4140	19.57	20230822	7.63	N	011700	500	162 억		1346094	N	N	5	N	00	N
18	20230925	160253	57	100.00	KOSPI		기계	N	N	N	N		N	4915	-155	5	-3.06	1431028990	288390	49.73	5010	5110	4915	6590	3550	5070	4962.25	4.22	0	-24253	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1595	-33.66	1.72	12	0.89	-146.00	2861.00	8440	20221101	-41.77	4140	20230822	18.72	7640	-35.67	20230116	4140	18.72	20230822	8440	-41.77	20221101	4140	18.72	20230822	7.40	N	011700	500	162 억		1370088	N	N	5	N	00	N
19	20230925	150254	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-150	5	-2.96	1268210940	255293	44.02	5010	5110	4920	6590	3550	5070	4967.64	4.22	0	-26026	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1596	-33.70	1.72	12	0.79	-146.00	2861.00	8440	20221101	-41.71	4140	20230822	18.84	7640	-35.60	20230116	4140	18.84	20230822	8440	-41.71	20221101	4140	18.84	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
20	20230925	140251	57	100.00	KOSPI		기계	N	N	N	N		N	4940	-130	5	-2.56	1067766305	214716	37.03	5010	5110	4920	6590	3550	5070	4972.90	4.22	0	-25438	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1603	-33.84	1.73	12	0.66	-146.00	2861.00	8440	20221101	-41.47	4140	20230822	19.32	7640	-35.34	20230116	4140	19.32	20230822	8440	-41.47	20221101	4140	19.32	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
21	20230925	130251	57	100.00	KOSPI		기계	N	N	N	N		N	4940	-130	5	-2.56	1001797380	201348	34.72	5010	5110	4920	6590	3550	5070	4975.42	4.22	0	-25628	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1603	-33.84	1.73	12	0.62	-146.00	2861.00	8440	20221101	-41.47	4140	20230822	19.32	7640	-35.34	20230116	4140	19.32	20230822	8440	-41.47	20221101	4140	19.32	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
22	20230925	120256	57	100.00	KOSPI		기계	N	N	N	N		N	4925	-145	5	-2.86	942523980	189328	32.65	5010	5110	4920	6590	3550	5070	4978.23	4.22	0	-26104	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1598	-33.73	1.72	12	0.58	-146.00	2861.00	8440	20221101	-41.65	4140	20230822	18.96	7640	-35.54	20230116	4140	18.96	20230822	8440	-41.65	20221101	4140	18.96	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
23	20230925	110252	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-120	5	-2.37	761317380	152607	26.32	5010	5110	4940	6590	3550	5070	4988.71	4.22	0	-27688	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1606	-33.90	1.73	12	0.47	-146.00	2861.00	8440	20221101	-41.35	4140	20230822	19.57	7640	-35.21	20230116	4140	19.57	20230822	8440	-41.35	20221101	4140	19.57	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
24	20230925	100252	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-100	5	-1.97	533768360	106654	18.39	5010	5110	4940	6590	3550	5070	5004.64	4.22	0	-20791	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	5	1	32446151	1613	-34.04	1.74	12	0.33	-146.00	2861.00	8440	20221101	-41.11	4140	20230822	20.05	7640	-34.95	20230116	4140	20.05	20230822	8440	-41.11	20221101	4140	20.05	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
25	20230925	090252	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-30	5	-0.59	59149080	11776	2.03	5010	5060	5010	6590	3550	5070	5022.61	4.22	0	-1122	5276	5172	5026	4922	4776	5225	4975	162	1520	500	3650	10	1	32446151	1635	-34.52	1.76	12	0.04	-146.00	2861.00	8440	20221101	-40.28	4140	20230822	21.74	7640	-34.03	20230116	4140	21.74	20230822	8440	-40.28	20221101	4140	21.74	20230822	7.40	N	011700	500	162 억		1370088	N	N	0	N	00	N
26	20230922	160300	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-30	5	-0.59	2858310360	570506	57.63	4980	5130	4880	6630	3570	5100	5010.04	4.28	0	-6387	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	10	1	32446151	1645	-34.73	1.77	12	1.76	-146.00	2861.00	8440	20221101	-39.93	4140	20230822	22.46	7640	-33.64	20230116	4140	22.46	20230822	8440	-39.93	20221101	4140	22.46	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
27	20230922	150258	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-70	5	-1.37	2674270010	533987	53.94	4980	5130	4880	6630	3570	5100	5008.08	4.28	0	-11327	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	10	1	32446151	1632	-34.45	1.76	12	1.65	-146.00	2861.00	8440	20221101	-40.40	4140	20230822	21.50	7640	-34.16	20230116	4140	21.50	20230822	8440	-40.40	20221101	4140	21.50	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
28	20230922	140257	57	100.00	KOSPI		기계	N	N	N	N		N	5050	-50	5	-0.98	2371827300	473888	47.87	4980	5130	4880	6630	3570	5100	5004.99	4.28	0	-6526	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	10	1	32446151	1639	-34.59	1.77	12	1.46	-146.00	2861.00	8440	20221101	-40.17	4140	20230822	21.98	7640	-33.90	20230116	4140	21.98	20230822	8440	-40.17	20221101	4140	21.98	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
29	20230922	130244	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-90	5	-1.76	2033320590	406673	41.08	4980	5130	4880	6630	3570	5100	4999.83	4.28	0	8392	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	10	1	32446151	1626	-34.32	1.75	12	1.25	-146.00	2861.00	8440	20221101	-40.64	4140	20230822	21.01	7640	-34.42	20230116	4140	21.01	20230822	8440	-40.64	20221101	4140	21.01	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
30	20230922	120244	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-40	5	-0.78	1871449620	374530	37.83	4980	5130	4880	6630	3570	5100	4996.73	4.28	0	11137	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	10	1	32446151	1642	-34.66	1.77	12	1.15	-146.00	2861.00	8440	20221101	-40.05	4140	20230822	22.22	7640	-33.77	20230116	4140	22.22	20230822	8440	-40.05	20221101	4140	22.22	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
31	20230922	110245	57	100.00	KOSPI		기계	N	N	N	N		N	5120	20	2	0.39	1649790590	330953	33.43	4980	5130	4880	6630	3570	5100	4984.89	4.28	0	10372	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	10	1	32446151	1661	-35.07	1.79	12	1.02	-146.00	2861.00	8440	20221101	-39.34	4140	20230822	23.67	7640	-32.98	20230116	4140	23.67	20230822	8440	-39.34	20221101	4140	23.67	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
32	20230922	100244	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-150	5	-2.94	993588905	200318	20.23	4980	5030	4880	6630	3570	5100	4959.90	4.28	0	-12997	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	5	1	32446151	1606	-33.90	1.73	12	0.62	-146.00	2861.00	8440	20221101	-41.35	4140	20230822	19.57	7640	-35.21	20230116	4140	19.57	20230822	8440	-41.35	20221101	4140	19.57	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
33	20230922	090240	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-150	5	-2.94	232781345	46829	4.73	4980	5030	4940	6630	3570	5100	4970.25	4.28	0	8812	5513	5306	5193	4986	4873	5250	4930	162	1530	500	3670	5	1	32446151	1606	-33.90	1.73	12	0.14	-146.00	2861.00	8440	20221101	-41.35	4140	20230822	19.57	7640	-35.21	20230116	4140	19.57	20230822	8440	-41.35	20221101	4140	19.57	20230822	7.33	N	011700	500	162 억		1389664	N	N	0	N	00	N
34	20230921	160245	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-70	5	-1.35	5029388460	962397	104.23	5130	5400	5080	6720	3620	5170	5226.34	4.21	0	12701	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1655	-34.93	1.78	12	2.97	-146.00	2861.00	8440	20221101	-39.57	4140	20230822	23.19	7640	-33.25	20230116	4140	23.19	20230822	8440	-39.57	20221101	4140	23.19	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
35	20230921	150242	57	100.00	KOSPI		기계	N	N	N	N		N	5170	0	3	0.00	4472331210	853547	92.44	5130	5400	5080	6720	3620	5170	5239.80	4.21	0	3890	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1677	-35.41	1.81	12	2.63	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
36	20230921	140243	57	100.00	KOSPI		기계	N	N	N	N		N	5170	0	3	0.00	3988748030	760010	82.31	5130	5400	5080	6720	3620	5170	5248.41	4.21	0	-5201	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1677	-35.41	1.81	12	2.34	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
37	20230921	130237	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-30	5	-0.58	3696410880	703218	76.16	5130	5400	5080	6720	3620	5170	5256.57	4.21	0	-4599	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1668	-35.21	1.80	12	2.17	-146.00	2861.00	8440	20221101	-39.10	4140	20230822	24.15	7640	-32.72	20230116	4140	24.15	20230822	8440	-39.10	20221101	4140	24.15	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
38	20230921	120238	57	100.00	KOSPI		기계	N	N	N	N		N	5240	70	2	1.35	3301129870	626877	67.89	5130	5400	5080	6720	3620	5170	5266.18	4.21	0	-3478	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1700	-35.89	1.83	12	1.93	-146.00	2861.00	8440	20221101	-37.91	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8440	-37.91	20221101	4140	26.57	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
39	20230921	110245	57	100.00	KOSPI		기계	N	N	N	N		N	5290	120	2	2.32	2925424330	555581	60.17	5130	5400	5080	6720	3620	5170	5265.73	4.21	0	2612	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1716	-36.23	1.85	12	1.71	-146.00	2861.00	8440	20221101	-37.32	4140	20230822	27.78	7640	-30.76	20230116	4140	27.78	20230822	8440	-37.32	20221101	4140	27.78	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
40	20230921	100241	57	100.00	KOSPI		기계	N	N	N	N		N	5240	70	2	1.35	1951494660	372261	40.32	5130	5400	5080	6720	3620	5170	5242.51	4.21	0	-9227	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1700	-35.89	1.83	12	1.15	-146.00	2861.00	8440	20221101	-37.91	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8440	-37.91	20221101	4140	26.57	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
41	20230921	090244	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-30	5	-0.58	108575890	21193	2.30	5130	5140	5100	6720	3620	5170	5120.41	4.21	0	-966	5616	5392	5276	5052	4936	5335	4995	162	1550	500	3720	10	1	32446151	1668	-35.21	1.80	12	0.07	-146.00	2861.00	8440	20221101	-39.10	4140	20230822	24.15	7640	-32.72	20230116	4140	24.15	20230822	8440	-39.10	20221101	4140	24.15	20230822	7.31	N	011700	500	162 억		1364789	N	N	4	N	00	N
42	20230920	160244	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-270	5	-4.96	4757177360	907767	10.86	5500	5500	5160	7070	3810	5440	5240.08	4.21	0	4880	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1677	-35.41	1.81	12	2.80	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.11	N	011700	500	162 억		1367105	N	N	4	N	00	N
43	20230920	150239	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-250	5	-4.60	4368573660	832728	9.97	5500	5500	5160	7070	3810	5440	5245.41	4.21	0	-310	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1684	-35.55	1.81	12	2.57	-146.00	2861.00	8440	20221101	-38.51	4140	20230822	25.36	7640	-32.07	20230116	4140	25.36	20230822	8440	-38.51	20221101	4140	25.36	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
44	20230920	140241	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-220	5	-4.04	4087351130	778616	9.32	5500	5500	5160	7070	3810	5440	5248.79	4.21	0	-1661	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1694	-35.75	1.82	12	2.40	-146.00	2861.00	8440	20221101	-38.15	4140	20230822	26.09	7640	-31.68	20230116	4140	26.09	20230822	8440	-38.15	20221101	4140	26.09	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
45	20230920	130239	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-210	5	-3.86	3822486980	727811	8.71	5500	5500	5160	7070	3810	5440	5251.27	4.21	0	-1512	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1697	-35.82	1.83	12	2.24	-146.00	2861.00	8440	20221101	-38.03	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8440	-38.03	20221101	4140	26.33	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
46	20230920	120236	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-240	5	-4.41	3654850140	695704	8.33	5500	5500	5160	7070	3810	5440	5252.67	4.21	0	-2411	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1687	-35.62	1.82	12	2.14	-146.00	2861.00	8440	20221101	-38.39	4140	20230822	25.60	7640	-31.94	20230116	4140	25.60	20230822	8440	-38.39	20221101	4140	25.60	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
47	20230920	110240	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-210	5	-3.86	3405226950	647798	7.75	5500	5500	5160	7070	3810	5440	5255.79	4.21	0	-2210	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1697	-35.82	1.83	12	2.00	-146.00	2861.00	8440	20221101	-38.03	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8440	-38.03	20221101	4140	26.33	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
48	20230920	100236	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-260	5	-4.78	2816894850	534612	6.40	5500	5500	5160	7070	3810	5440	5268.10	4.21	0	-16453	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1681	-35.48	1.81	12	1.65	-146.00	2861.00	8440	20221101	-38.63	4140	20230822	25.12	7640	-32.20	20230116	4140	25.12	20230822	8440	-38.63	20221101	4140	25.12	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
49	20230920	090238	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-140	5	-2.57	658452860	121480	1.45	5500	5500	5300	7070	3810	5440	5419.77	4.21	0	-32119	6266	5852	5636	5222	5006	5745	5115	162	1630	500	3910	10	1	32446151	1720	-36.30	1.85	12	0.37	-146.00	2861.00	8440	20221101	-37.20	4140	20230822	28.02	7640	-30.63	20230116	4140	28.02	20230822	8440	-37.20	20221101	4140	28.02	20230822	7.11	N	011700	500	162 억		1367105	N	N	0	N	00	N
50	20230919	160237	57	100.00	KOSPI		기계	N	N	N	N		N	5440	180	2	3.42	47550501020	8301467	884.77	5720	6050	5420	6830	3690	5260	5728.35	4.38	0	-54335	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1765	-37.26	1.90	12	25.59	-146.00	2861.00	8440	20221101	-35.55	4140	20230822	31.40	7640	-28.80	20230116	4140	31.40	20230822	8440	-35.55	20221101	4140	31.40	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
51	20230919	150238	57	100.00	KOSPI		기계	N	N	N	N		N	5450	190	2	3.61	46708138390	8146523	868.26	5720	6050	5420	6830	3690	5260	5733.59	4.38	0	-67574	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1768	-37.33	1.90	12	25.11	-146.00	2861.00	8440	20221101	-35.43	4140	20230822	31.64	7640	-28.66	20230116	4140	31.64	20230822	8440	-35.43	20221101	4140	31.64	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
52	20230919	140235	57	100.00	KOSPI		기계	N	N	N	N		N	5640	380	2	7.22	44480701540	7742391	825.18	5720	6050	5480	6830	3690	5260	5745.18	4.38	0	-85494	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1830	-38.63	1.97	12	23.86	-146.00	2861.00	8440	20221101	-33.18	4140	20230822	36.23	7640	-26.18	20230116	4140	36.23	20230822	8440	-33.18	20221101	4140	36.23	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
53	20230919	130234	57	100.00	KOSPI		기계	N	N	N	N		N	5620	360	2	6.84	43037325040	7485039	797.76	5720	6050	5480	6830	3690	5260	5749.88	4.38	0	-86089	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1823	-38.49	1.96	12	23.07	-146.00	2861.00	8440	20221101	-33.41	4140	20230822	35.75	7640	-26.44	20230116	4140	35.75	20230822	8440	-33.41	20221101	4140	35.75	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
54	20230919	120241	57	100.00	KOSPI		기계	N	N	N	N		N	5620	360	2	6.84	40679823520	7064915	752.98	5720	6050	5480	6830	3690	5260	5758.11	4.38	0	-90071	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1823	-38.49	1.96	12	21.77	-146.00	2861.00	8440	20221101	-33.41	4140	20230822	35.75	7640	-26.44	20230116	4140	35.75	20230822	8440	-33.41	20221101	4140	35.75	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
55	20230919	110241	57	100.00	KOSPI		기계	N	N	N	N		N	5640	380	2	7.22	38198024090	6624248	706.01	5720	6050	5480	6830	3690	5260	5766.51	4.38	0	-54255	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1830	-38.63	1.97	12	20.42	-146.00	2861.00	8440	20221101	-33.18	4140	20230822	36.23	7640	-26.18	20230116	4140	36.23	20230822	8440	-33.18	20221101	4140	36.23	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
56	20230919	100239	57	100.00	KOSPI		기계	N	N	N	N		N	5580	320	2	6.08	34671012950	5988874	638.29	5720	6050	5550	6830	3690	5260	5789.37	4.38	0	-75635	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1810	-38.22	1.95	12	18.46	-146.00	2861.00	8440	20221101	-33.89	4140	20230822	34.78	7640	-26.96	20230116	4140	34.78	20230822	8440	-33.89	20221101	4140	34.78	20230822	7.11	N	011700	500	162 억		1419855	N	N	0	N	00	N
57	20230919	090239	57	100.00	KOSPI		기계	N	N	N	N		N	5260	0	3	0.00	7995200	1520	0.16	0	0	0	6830	3690	5260	0.00	4.38	0	0	5593	5426	5313	5146	5033	5510	5230	162	1570	500	3780	10	1	32446151	1707	-36.03	1.84	12	0.00	-146.00	2861.00	8440	20221101	-37.68	4140	20230822	27.05	7640	-31.15	20230116	4140	27.05	20230822	8440	-37.68	20221101	4140	27.05	20230822	7.11	N	011700	500	162 억		1419855	Y	N	0	N	00	N
58	20230918	160241	57	100.00	KOSPI		기계	N	N	N	N		N	5260	60	2	1.15	4988940820	933419	300.99	5240	5480	5200	6760	3640	5200	5345.19	4.76	0	-125681	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1707	-36.03	1.84	12	2.88	-146.00	2861.00	8440	20221101	-37.68	4140	20230822	27.05	7640	-31.15	20230116	4140	27.05	20230822	8440	-37.68	20221101	4140	27.05	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
59	20230918	150235	57	100.00	KOSPI		기계	N	N	N	N		N	5230	30	2	0.58	4859662540	908744	293.04	5240	5480	5200	6760	3640	5200	5348.08	4.76	0	-124297	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1697	-35.82	1.83	12	2.80	-146.00	2861.00	8440	20221101	-38.03	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8440	-38.03	20221101	4140	26.33	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
60	20230918	140243	57	100.00	KOSPI		기계	N	N	N	N		N	5250	50	2	0.96	4623638360	863753	278.53	5240	5480	5200	6760	3640	5200	5353.41	4.76	0	-121816	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1703	-35.96	1.84	12	2.66	-146.00	2861.00	8440	20221101	-37.80	4140	20230822	26.81	7640	-31.28	20230116	4140	26.81	20230822	8440	-37.80	20221101	4140	26.81	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
61	20230918	130240	57	100.00	KOSPI		기계	N	N	N	N		N	5290	90	2	1.73	4358741620	813475	262.32	5240	5480	5200	6760	3640	5200	5358.66	4.76	0	-120458	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1716	-36.23	1.85	12	2.51	-146.00	2861.00	8440	20221101	-37.32	4140	20230822	27.78	7640	-30.76	20230116	4140	27.78	20230822	8440	-37.32	20221101	4140	27.78	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
62	20230918	120239	57	100.00	KOSPI		기계	N	N	N	N		N	5280	80	2	1.54	4160760330	776050	250.25	5240	5480	5200	6760	3640	5200	5361.98	4.76	0	-111926	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1713	-36.16	1.85	12	2.39	-146.00	2861.00	8440	20221101	-37.44	4140	20230822	27.54	7640	-30.89	20230116	4140	27.54	20230822	8440	-37.44	20221101	4140	27.54	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
63	20230918	110240	57	100.00	KOSPI		기계	N	N	N	N		N	5300	100	2	1.92	3974610850	740876	238.91	5240	5480	5200	6760	3640	5200	5365.30	4.76	0	-98088	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1720	-36.30	1.85	12	2.28	-146.00	2861.00	8440	20221101	-37.20	4140	20230822	28.02	7640	-30.63	20230116	4140	28.02	20230822	8440	-37.20	20221101	4140	28.02	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
64	20230918	100236	57	100.00	KOSPI		기계	N	N	N	N		N	5320	120	2	2.31	3571733750	665212	214.51	5240	5480	5200	6760	3640	5200	5369.96	4.76	0	-80035	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1726	-36.44	1.86	12	2.05	-146.00	2861.00	8440	20221101	-36.97	4140	20230822	28.50	7640	-30.37	20230116	4140	28.50	20230822	8440	-36.97	20221101	4140	28.50	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
65	20230918	090234	57	100.00	KOSPI		기계	N	N	N	N		N	5210	10	2	0.19	142860170	27308	8.81	5240	5260	5210	6760	3640	5200	5234.61	4.76	0	-3082	5360	5280	5210	5130	5060	5320	5170	162	1560	500	3740	10	1	32446151	1690	-35.68	1.82	12	0.08	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.11	N	011700	500	162 억		1543390	N	N	2	N	00	N
66	20230915	160238	57	100.00	KOSPI		기계	N	N	N	N		N	5200	10	2	0.19	1563407940	300473	84.37	5190	5290	5140	6740	3640	5190	5203.18	4.69	0	21577	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1687	-35.62	1.82	12	0.93	-146.00	2861.00	8440	20221101	-38.39	4140	20230822	25.60	7640	-31.94	20230116	4140	25.60	20230822	8440	-38.39	20221101	4140	25.60	20230822	7.37	N	011700	500	162 억		1521278	N	N	2	N	00	N
67	20230915	150239	57	100.00	KOSPI		기계	N	N	N	N		N	5190	0	3	0.00	1319741880	253468	71.17	5190	5290	5140	6740	3640	5190	5206.77	4.69	0	6877	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1684	-35.55	1.81	12	0.78	-146.00	2861.00	8440	20221101	-38.51	4140	20230822	25.36	7640	-32.07	20230116	4140	25.36	20230822	8440	-38.51	20221101	4140	25.36	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
68	20230915	140236	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	1018734300	195449	54.88	5190	5290	5140	6740	3640	5190	5212.33	4.69	0	1314	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	0.60	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
69	20230915	130234	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	862910860	165574	46.49	5190	5290	5140	6740	3640	5190	5211.69	4.69	0	13314	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	0.51	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
70	20230915	120237	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	736926650	141338	39.69	5190	5290	5140	6740	3640	5190	5214.01	4.69	0	10308	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	0.44	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
71	20230915	110238	57	100.00	KOSPI		기계	N	N	N	N		N	5240	50	2	0.96	627157100	120353	33.79	5190	5290	5140	6740	3640	5190	5211.06	4.69	0	6613	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1700	-35.89	1.83	12	0.37	-146.00	2861.00	8440	20221101	-37.91	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8440	-37.91	20221101	4140	26.57	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
72	20230915	100239	57	100.00	KOSPI		기계	N	N	N	N		N	5230	40	2	0.77	444683070	85391	23.98	5190	5290	5140	6740	3640	5190	5207.70	4.69	0	1834	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1697	-35.82	1.83	12	0.26	-146.00	2861.00	8440	20221101	-38.03	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8440	-38.03	20221101	4140	26.33	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
73	20230915	090237	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-30	5	-0.58	76447370	14748	4.14	5190	5200	5140	6740	3640	5190	5183.38	4.69	0	-7275	5330	5260	5160	5090	4990	5295	5125	162	1550	500	3730	10	1	32446151	1674	-35.34	1.80	12	0.05	-146.00	2861.00	8440	20221101	-38.86	4140	20230822	24.64	7640	-32.46	20230116	4140	24.64	20230822	8440	-38.86	20221101	4140	24.64	20230822	7.37	N	011700	500	162 억		1521278	N	N	74	N	00	N
74	20230914	160236	57	100.00	KOSPI		기계	N	N	N	N		N	5190	80	2	1.57	1784582560	346149	46.78	5130	5230	5060	6640	3580	5110	5155.43	4.65	0	13119	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1684	-35.55	1.81	12	1.07	-146.00	2861.00	8440	20221101	-38.51	4140	20230822	25.36	7640	-32.07	20230116	4140	25.36	20230822	8440	-38.51	20221101	4140	25.36	20230822	7.27	N	011700	500	162 억		1508672	N	N	74	N	00	N
75	20230914	150233	57	100.00	KOSPI		기계	N	N	N	N		N	5200	90	2	1.76	1621949360	314841	42.55	5130	5220	5060	6640	3580	5110	5151.78	4.65	0	11944	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1687	-35.62	1.82	12	0.97	-146.00	2861.00	8440	20221101	-38.39	4140	20230822	25.60	7640	-31.94	20230116	4140	25.60	20230822	8440	-38.39	20221101	4140	25.60	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
76	20230914	140233	57	100.00	KOSPI		기계	N	N	N	N		N	5180	70	2	1.37	1391236870	270369	36.54	5130	5210	5060	6640	3580	5110	5145.83	4.65	0	6566	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1681	-35.48	1.81	12	0.83	-146.00	2861.00	8440	20221101	-38.63	4140	20230822	25.12	7640	-32.20	20230116	4140	25.12	20230822	8440	-38.63	20221101	4140	25.12	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
77	20230914	130231	57	100.00	KOSPI		기계	N	N	N	N		N	5170	60	2	1.17	1320985630	256809	34.71	5130	5210	5060	6640	3580	5110	5143.98	4.65	0	5658	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1677	-35.41	1.81	12	0.79	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
78	20230914	120236	57	100.00	KOSPI		기계	N	N	N	N		N	5140	30	2	0.59	1239962280	241137	32.59	5130	5210	5060	6640	3580	5110	5142.28	4.65	0	8626	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1668	-35.21	1.80	12	0.74	-146.00	2861.00	8440	20221101	-39.10	4140	20230822	24.15	7640	-32.72	20230116	4140	24.15	20230822	8440	-39.10	20221101	4140	24.15	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
79	20230914	110235	57	100.00	KOSPI		기계	N	N	N	N		N	5170	60	2	1.17	1128861680	219618	29.68	5130	5210	5060	6640	3580	5110	5140.25	4.65	0	16418	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1677	-35.41	1.81	12	0.68	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
80	20230914	100232	57	100.00	KOSPI		기계	N	N	N	N		N	5160	50	2	0.98	687140840	133659	18.06	5130	5200	5060	6640	3580	5110	5141.23	4.65	0	3917	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1674	-35.34	1.80	12	0.41	-146.00	2861.00	8440	20221101	-38.86	4140	20230822	24.64	7640	-32.46	20230116	4140	24.64	20230822	8440	-38.86	20221101	4140	24.64	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
81	20230914	090235	57	100.00	KOSPI		기계	N	N	N	N		N	5170	60	2	1.17	109888000	21379	2.89	5130	5190	5130	6640	3580	5110	5141.47	4.65	0	405	5523	5316	5213	5006	4903	5265	4955	162	1530	500	3670	10	1	32446151	1677	-35.41	1.81	12	0.07	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.27	N	011700	500	162 억		1508672	N	N	32	N	00	N
82	20230913	160237	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-350	5	-6.41	3816957830	728747	78.28	5400	5420	5110	7090	3830	5460	5239.08	4.53	0	34081	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1658	-35.00	1.79	12	2.25	-146.00	2861.00	8440	20221101	-39.45	4140	20230822	23.43	7640	-33.12	20230116	4140	23.43	20230822	8440	-39.45	20221101	4140	23.43	20230822	7.21	N	011700	500	162 억		1470920	N	N	32	N	00	N
83	20230913	150233	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-260	5	-4.76	3099573620	589718	63.35	5400	5420	5190	7090	3830	5460	5255.99	4.53	0	-1218	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1687	-35.62	1.82	12	1.82	-146.00	2861.00	8440	20221101	-38.39	4140	20230822	25.60	7640	-31.94	20230116	4140	25.60	20230822	8440	-38.39	20221101	4140	25.60	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
84	20230913	140236	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-220	5	-4.03	2774715850	527417	56.66	5400	5420	5190	7090	3830	5460	5260.91	4.53	0	8276	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1700	-35.89	1.83	12	1.63	-146.00	2861.00	8440	20221101	-37.91	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8440	-37.91	20221101	4140	26.57	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
85	20230913	130230	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-250	5	-4.58	2558954420	486041	52.21	5400	5420	5190	7090	3830	5460	5264.85	4.53	0	5147	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1690	-35.68	1.82	12	1.50	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
86	20230913	120235	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-220	5	-4.03	2400161040	455668	48.95	5400	5420	5190	7090	3830	5460	5267.30	4.53	0	-237	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1700	-35.89	1.83	12	1.40	-146.00	2861.00	8440	20221101	-37.91	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8440	-37.91	20221101	4140	26.57	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
87	20230913	110235	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-250	5	-4.58	2092117870	396737	42.62	5400	5420	5190	7090	3830	5460	5273.26	4.53	0	-1880	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1690	-35.68	1.82	12	1.22	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
88	20230913	100232	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-160	5	-2.93	1499239520	283658	30.47	5400	5420	5190	7090	3830	5460	5285.31	4.53	0	3099	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1720	-36.30	1.85	12	0.87	-146.00	2861.00	8440	20221101	-37.20	4140	20230822	28.02	7640	-30.63	20230116	4140	28.02	20230822	8440	-37.20	20221101	4140	28.02	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
89	20230913	090232	57	100.00	KOSPI		기계	N	N	N	N		N	5380	-80	5	-1.47	170041690	31518	3.39	5400	5420	5370	7090	3830	5460	5394.84	4.53	0	1353	5613	5536	5473	5396	5333	5505	5365	162	1630	500	3930	10	1	32446151	1746	-36.85	1.88	12	0.10	-146.00	2861.00	8440	20221101	-36.26	4140	20230822	29.95	7640	-29.58	20230116	4140	29.95	20230822	8440	-36.26	20221101	4140	29.95	20230822	7.21	N	011700	500	162 억		1470920	N	N	334	N	00	N
90	20230912	160231	57	100.00	KOSPI		기계	N	N	N	N		N	5460	-170	5	-3.02	5001352730	914805	14.24	5510	5550	5410	7310	3950	5630	5466.78	4.33	0	52446	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1772	-37.40	1.91	12	2.82	-146.00	2861.00	8440	20221101	-35.31	4140	20230822	31.88	7640	-28.53	20230116	4140	31.88	20230822	8440	-35.31	20221101	4140	31.88	20230822	7.35	N	011700	500	162 억		1405929	N	N	334	N	00	N
91	20230912	150233	57	100.00	KOSPI		기계	N	N	N	N		N	5430	-200	5	-3.55	4552664600	832269	12.95	5510	5550	5420	7310	3950	5630	5469.79	4.33	0	57581	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1762	-37.19	1.90	12	2.57	-146.00	2861.00	8440	20221101	-35.66	4140	20230822	31.16	7640	-28.93	20230116	4140	31.16	20230822	8440	-35.66	20221101	4140	31.16	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
92	20230912	140231	57	100.00	KOSPI		기계	N	N	N	N		N	5450	-180	5	-3.20	3948547890	721627	11.23	5510	5550	5420	7310	3950	5630	5471.28	4.33	0	49943	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1768	-37.33	1.90	12	2.22	-146.00	2861.00	8440	20221101	-35.43	4140	20230822	31.64	7640	-28.66	20230116	4140	31.64	20230822	8440	-35.43	20221101	4140	31.64	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
93	20230912	130232	57	100.00	KOSPI		기계	N	N	N	N		N	5460	-170	5	-3.02	3592733650	656463	10.22	5510	5550	5420	7310	3950	5630	5472.38	4.33	0	44524	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1772	-37.40	1.91	12	2.02	-146.00	2861.00	8440	20221101	-35.31	4140	20230822	31.88	7640	-28.53	20230116	4140	31.88	20230822	8440	-35.31	20221101	4140	31.88	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
94	20230912	120226	57	100.00	KOSPI		기계	N	N	N	N		N	5460	-170	5	-3.02	3065402650	559626	8.71	5510	5550	5420	7310	3950	5630	5477.03	4.33	0	61160	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1772	-37.40	1.91	12	1.72	-146.00	2861.00	8440	20221101	-35.31	4140	20230822	31.88	7640	-28.53	20230116	4140	31.88	20230822	8440	-35.31	20221101	4140	31.88	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
95	20230912	110230	57	100.00	KOSPI		기계	N	N	N	N		N	5500	-130	5	-2.31	2806625000	512301	7.97	5510	5550	5420	7310	3950	5630	5477.86	4.33	0	62402	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1785	-37.67	1.92	12	1.58	-146.00	2861.00	8440	20221101	-34.83	4140	20230822	32.85	7640	-28.01	20230116	4140	32.85	20230822	8440	-34.83	20221101	4140	32.85	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
96	20230912	100230	57	100.00	KOSPI		기계	N	N	N	N		N	5490	-140	5	-2.49	2155454280	393722	6.13	5510	5540	5420	7310	3950	5630	5473.75	4.33	0	59890	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1781	-37.60	1.92	12	1.21	-146.00	2861.00	8440	20221101	-34.95	4140	20230822	32.61	7640	-28.14	20230116	4140	32.61	20230822	8440	-34.95	20221101	4140	32.61	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
97	20230912	090233	57	100.00	KOSPI		기계	N	N	N	N		N	5530	-100	5	-1.78	372536610	67523	1.05	5510	5540	5510	7310	3950	5630	5513.67	4.33	0	-3584	6150	5890	5610	5350	5070	6020	5480	162	1680	500	4050	10	1	32446151	1794	-37.88	1.93	12	0.21	-146.00	2861.00	8440	20221101	-34.48	4140	20230822	33.57	7640	-27.62	20230116	4140	33.57	20230822	8440	-34.48	20221101	4140	33.57	20230822	7.35	N	011700	500	162 억		1405929	N	N	380	N	00	N
98	20230911	160227	57	100.00	KOSPI		기계	N	N	N	N		N	5630	290	2	5.43	36276697860	6369230	199.46	5340	5870	5330	6940	3740	5340	5695.93	4.08	0	90924	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1827	-38.56	1.97	12	19.63	-146.00	2861.00	8440	20221101	-33.29	4140	20230822	35.99	7640	-26.31	20230116	4140	35.99	20230822	8440	-33.29	20221101	4140	35.99	20230822	7.19	N	011700	500	162 억		1323680	N	N	380	N	00	N
99	20230911	150232	57	100.00	KOSPI		기계	N	N	N	N		N	5650	310	2	5.81	35358720440	6206506	194.36	5340	5870	5330	6940	3740	5340	5697.28	4.08	0	91720	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1833	-38.70	1.97	12	19.13	-146.00	2861.00	8440	20221101	-33.06	4140	20230822	36.47	7640	-26.05	20230116	4140	36.47	20230822	8440	-33.06	20221101	4140	36.47	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
100	20230911	140232	57	100.00	KOSPI		기계	N	N	N	N		N	5580	240	2	4.49	34046936770	5973416	187.06	5340	5870	5330	6940	3740	5340	5699.99	4.08	0	77976	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1810	-38.22	1.95	12	18.41	-146.00	2861.00	8440	20221101	-33.89	4140	20230822	34.78	7640	-26.96	20230116	4140	34.78	20230822	8440	-33.89	20221101	4140	34.78	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
101	20230911	130232	57	100.00	KOSPI		기계	N	N	N	N		N	5560	220	2	4.12	33460536240	5868468	183.78	5340	5870	5330	6940	3740	5340	5702.00	4.08	0	75953	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1804	-38.08	1.94	12	18.09	-146.00	2861.00	8440	20221101	-34.12	4140	20230822	34.30	7640	-27.23	20230116	4140	34.30	20230822	8440	-34.12	20221101	4140	34.30	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
102	20230911	120234	57	100.00	KOSPI		기계	N	N	N	N		N	5590	250	2	4.68	32296660900	5659696	177.24	5340	5870	5330	6940	3740	5340	5706.70	4.08	0	79616	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1814	-38.29	1.95	12	17.44	-146.00	2861.00	8440	20221101	-33.77	4140	20230822	35.02	7640	-26.83	20230116	4140	35.02	20230822	8440	-33.77	20221101	4140	35.02	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
103	20230911	110228	57	100.00	KOSPI		기계	N	N	N	N		N	5810	470	2	8.80	22945147150	4035506	126.38	5340	5830	5330	6940	3740	5340	5686.17	4.08	0	66906	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1885	-39.79	2.03	12	12.44	-146.00	2861.00	8440	20221101	-31.16	4140	20230822	40.34	7640	-23.95	20230116	4140	40.34	20230822	8440	-31.16	20221101	4140	40.34	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
104	20230911	100227	57	100.00	KOSPI		기계	N	N	N	N		N	5740	400	2	7.49	12762135470	2260547	70.79	5340	5770	5330	6940	3740	5340	5646.16	4.08	0	69787	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1862	-39.32	2.01	12	6.97	-146.00	2861.00	8440	20221101	-31.99	4140	20230822	38.65	7640	-24.87	20230116	4140	38.65	20230822	8440	-31.99	20221101	4140	38.65	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
105	20230911	090226	57	100.00	KOSPI		기계	N	N	N	N		N	5390	50	2	0.94	170215720	31673	0.99	5340	5440	5340	6940	3740	5340	5379.28	4.08	0	-873	5946	5642	5476	5172	5006	5560	5090	162	1600	500	3840	10	1	32446151	1749	-36.92	1.88	12	0.10	-146.00	2861.00	8440	20221101	-36.14	4140	20230822	30.19	7640	-29.45	20230116	4140	30.19	20230822	8440	-36.14	20221101	4140	30.19	20230822	7.19	N	011700	500	162 억		1323680	N	N	47	N	00	N
106	20230908	160230	57	100.00	KOSPI		기계	N	N	N	N		N	5340	-10	5	-0.19	17590133080	3167571	211.11	5450	5780	5310	6950	3750	5350	5554.83	4.16	0	-27633	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1733	-36.58	1.87	12	9.76	-146.00	2861.00	8440	20221101	-36.73	4140	20230822	28.99	7640	-30.10	20230116	4140	28.99	20230822	8440	-36.73	20221101	4140	28.99	20230822	7.04	N	011700	500	162 억		1351372	N	N	47	N	00	N
107	20230908	150230	57	100.00	KOSPI		기계	N	N	N	N		N	5370	20	2	0.37	17063659150	3069206	204.55	5450	5780	5310	6950	3750	5350	5560.47	4.16	0	-35268	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1742	-36.78	1.88	12	9.46	-146.00	2861.00	8440	20221101	-36.37	4140	20230822	29.71	7640	-29.71	20230116	4140	29.71	20230822	8440	-36.37	20221101	4140	29.71	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
108	20230908	140230	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-30	5	-0.56	16644068990	2990845	199.33	5450	5780	5310	6950	3750	5350	5565.88	4.16	0	-34327	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1726	-36.44	1.86	12	9.22	-146.00	2861.00	8440	20221101	-36.97	4140	20230822	28.50	7640	-30.37	20230116	4140	28.50	20230822	8440	-36.97	20221101	4140	28.50	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
109	20230908	130233	57	100.00	KOSPI		기계	N	N	N	N		N	5410	60	2	1.12	15991410220	2869191	191.22	5450	5780	5310	6950	3750	5350	5574.44	4.16	0	-31157	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1755	-37.05	1.89	12	8.84	-146.00	2861.00	8440	20221101	-35.90	4140	20230822	30.68	7640	-29.19	20230116	4140	30.68	20230822	8440	-35.90	20221101	4140	30.68	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
110	20230908	120236	57	100.00	KOSPI		기계	N	N	N	N		N	5420	70	2	1.31	15588075010	2794917	186.27	5450	5780	5310	6950	3750	5350	5578.29	4.16	0	-34591	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1759	-37.12	1.89	12	8.61	-146.00	2861.00	8440	20221101	-35.78	4140	20230822	30.92	7640	-29.06	20230116	4140	30.92	20230822	8440	-35.78	20221101	4140	30.92	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
111	20230908	110231	57	100.00	KOSPI		기계	N	N	N	N		N	5450	100	2	1.87	15189439690	2721433	181.37	5450	5780	5310	6950	3750	5350	5582.45	4.16	0	-37335	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1768	-37.33	1.90	12	8.39	-146.00	2861.00	8440	20221101	-35.43	4140	20230822	31.64	7640	-28.66	20230116	4140	31.64	20230822	8440	-35.43	20221101	4140	31.64	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
112	20230908	100230	57	100.00	KOSPI		기계	N	N	N	N		N	5410	60	2	1.12	13588519450	2429232	161.90	5450	5780	5310	6950	3750	5350	5594.98	4.16	0	-37210	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1755	-37.05	1.89	12	7.49	-146.00	2861.00	8440	20221101	-35.90	4140	20230822	30.68	7640	-29.19	20230116	4140	30.68	20230822	8440	-35.90	20221101	4140	30.68	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
113	20230908	090235	57	100.00	KOSPI		기계	N	N	N	N		N	5700	350	2	6.54	4150433400	735727	49.03	5450	5780	5450	6950	3750	5350	5646.17	4.16	0	-7984	5596	5472	5266	5142	4936	5535	5205	162	1600	500	3850	10	1	32446151	1849	-39.04	1.99	12	2.27	-146.00	2861.00	8440	20221101	-32.46	4140	20230822	37.68	7640	-25.39	20230116	4140	37.68	20230822	8440	-32.46	20221101	4140	37.68	20230822	7.04	N	011700	500	162 억		1351372	N	N	19	N	00	N
114	20230907	160231	57	100.00	KOSPI		기계	N	N	N	N		N	5350	70	2	1.33	7457135560	1425087	220.96	5270	5390	5060	6860	3700	5280	5230.44	4.52	0	-115226	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1736	-36.64	1.87	12	4.39	-146.00	2861.00	8440	20221101	-36.61	4140	20230822	29.23	7640	-29.97	20230116	4140	29.23	20230822	8440	-36.61	20221101	4140	29.23	20230822	7.08	N	011700	500	162 억		1467033	N	N	19	N	00	N
115	20230907	150229	57	100.00	KOSPI		기계	N	N	N	N		N	5270	-10	5	-0.19	6536403190	1251904	194.11	5270	5390	5060	6860	3700	5280	5221.16	4.52	0	-110378	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1710	-36.10	1.84	12	3.86	-146.00	2861.00	8440	20221101	-37.56	4140	20230822	27.29	7640	-31.02	20230116	4140	27.29	20230822	8440	-37.56	20221101	4140	27.29	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
116	20230907	140229	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-70	5	-1.33	5459519120	1045732	162.14	5270	5390	5060	6860	3700	5280	5220.76	4.52	0	-116041	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1690	-35.68	1.82	12	3.22	-146.00	2861.00	8440	20221101	-38.27	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8440	-38.27	20221101	4140	25.85	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
117	20230907	130230	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-100	5	-1.89	2768702180	536323	83.16	5270	5290	5060	6860	3700	5280	5162.36	4.52	0	-81786	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1681	-35.48	1.81	12	1.65	-146.00	2861.00	8440	20221101	-38.63	4140	20230822	25.12	7640	-32.20	20230116	4140	25.12	20230822	8440	-38.63	20221101	4140	25.12	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
118	20230907	120231	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-110	5	-2.08	2483847320	481197	74.61	5270	5290	5060	6860	3700	5280	5161.79	4.52	0	-75049	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1677	-35.41	1.81	12	1.48	-146.00	2861.00	8440	20221101	-38.74	4140	20230822	24.88	7640	-32.33	20230116	4140	24.88	20230822	8440	-38.74	20221101	4140	24.88	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
119	20230907	110230	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-190	5	-3.60	1589579780	308617	47.85	5270	5270	5060	6860	3700	5280	5150.61	4.52	0	-59031	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1652	-34.86	1.78	12	0.95	-146.00	2861.00	8440	20221101	-39.69	4140	20230822	22.95	7640	-33.38	20230116	4140	22.95	20230822	8440	-39.69	20221101	4140	22.95	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
120	20230907	100230	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-160	5	-3.03	1088345640	210322	32.61	5270	5270	5100	6860	3700	5280	5174.61	4.52	0	-51669	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1661	-35.07	1.79	12	0.65	-146.00	2861.00	8440	20221101	-39.34	4140	20230822	23.67	7640	-32.98	20230116	4140	23.67	20230822	8440	-39.34	20221101	4140	23.67	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
121	20230907	090230	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-40	5	-0.76	272777590	51959	8.06	5270	5270	5200	6860	3700	5280	5249.80	4.52	0	-16055	5480	5380	5250	5150	5020	5430	5200	162	1580	500	3800	10	1	32446151	1700	-35.89	1.83	12	0.16	-146.00	2861.00	8440	20221101	-37.91	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8440	-37.91	20221101	4140	26.57	20230822	7.08	N	011700	500	162 억		1467033	N	N	3	N	00	N
122	20230906	160228	57	100.00	KOSPI		기계	N	N	N	N		N	5280	40	2	0.76	3314337750	632465	89.60	5130	5350	5120	6810	3670	5240	5240.12	4.51	0	-5906	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1713	-36.16	1.85	12	1.95	-146.00	2861.00	8580	20220905	-38.46	4140	20230822	27.54	7640	-30.89	20230116	4140	27.54	20230822	8440	-37.44	20221101	4140	27.54	20230822	7.12	N	011700	500	162 억		1464916	N	N	3	N	00	N
123	20230906	150227	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-10	5	-0.19	3057373690	583631	82.69	5130	5350	5120	6810	3670	5240	5238.54	4.51	0	-5247	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1697	-35.82	1.83	12	1.80	-146.00	2861.00	8580	20220905	-39.04	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8440	-38.03	20221101	4140	26.33	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
124	20230906	140229	57	100.00	KOSPI		기계	N	N	N	N		N	5280	40	2	0.76	2755394780	526047	74.53	5130	5350	5120	6810	3670	5240	5237.92	4.51	0	-7950	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1713	-36.16	1.85	12	1.62	-146.00	2861.00	8580	20220905	-38.46	4140	20230822	27.54	7640	-30.89	20230116	4140	27.54	20230822	8440	-37.44	20221101	4140	27.54	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
125	20230906	130230	57	100.00	KOSPI		기계	N	N	N	N		N	5260	20	2	0.38	2432389940	464761	65.84	5130	5350	5120	6810	3670	5240	5233.63	4.51	0	-4604	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1707	-36.03	1.84	12	1.43	-146.00	2861.00	8580	20220905	-38.69	4140	20230822	27.05	7640	-31.15	20230116	4140	27.05	20230822	8440	-37.68	20221101	4140	27.05	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
126	20230906	120232	57	100.00	KOSPI		기계	N	N	N	N		N	5250	10	2	0.19	2271704650	434082	61.50	5130	5350	5120	6810	3670	5240	5233.35	4.51	0	-1641	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1703	-35.96	1.84	12	1.34	-146.00	2861.00	8580	20220905	-38.81	4140	20230822	26.81	7640	-31.28	20230116	4140	26.81	20230822	8440	-37.80	20221101	4140	26.81	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
127	20230906	110229	57	100.00	KOSPI		기계	N	N	N	N		N	5250	10	2	0.19	2066932040	394981	55.96	5130	5350	5120	6810	3670	5240	5232.98	4.51	0	-2943	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1703	-35.96	1.84	12	1.22	-146.00	2861.00	8580	20220905	-38.81	4140	20230822	26.81	7640	-31.28	20230116	4140	26.81	20230822	8440	-37.80	20221101	4140	26.81	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
128	20230906	100225	57	100.00	KOSPI		기계	N	N	N	N		N	5250	10	2	0.19	1320190970	253078	35.85	5130	5280	5120	6810	3670	5240	5216.50	4.51	0	-7590	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1703	-35.96	1.84	12	0.78	-146.00	2861.00	8580	20220905	-38.81	4140	20230822	26.81	7640	-31.28	20230116	4140	26.81	20230822	8440	-37.80	20221101	4140	26.81	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
129	20230906	090227	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-50	5	-0.95	127845920	24761	3.51	5130	5220	5130	6810	3670	5240	5161.91	4.51	0	-959	5366	5302	5186	5122	5006	5335	5155	162	1570	500	3770	10	1	32446151	1684	-35.55	1.81	12	0.08	-146.00	2861.00	8580	20220905	-39.51	4140	20230822	25.36	7640	-32.07	20230116	4140	25.36	20230822	8440	-38.51	20221101	4140	25.36	20230822	7.12	N	011700	500	162 억		1464916	N	N	24	N	00	N
130	20230905	160227	57	100.00	KOSPI		기계	N	N	N	N		N	5240	0	3	0.00	3473941180	673533	60.73	5230	5250	5070	6810	3670	5240	5157.17	4.18	0	106625	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1700	-35.89	1.83	12	2.08	-146.00	2861.00	8870	20220902	-40.92	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8580	-38.93	20220905	4140	26.57	20230822	6.92	N	011700	500	162 억		1357817	N	N	24	N	00	N
131	20230905	150235	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-20	5	-0.38	3083145210	598733	53.98	5230	5250	5070	6810	3670	5240	5149.43	4.18	0	104374	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1694	-35.75	1.82	12	1.85	-146.00	2861.00	8870	20220902	-41.15	4140	20230822	26.09	7640	-31.68	20230116	4140	26.09	20230822	8580	-39.16	20220905	4140	26.09	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
132	20230905	140229	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-60	5	-1.15	2661253820	517444	46.65	5230	5250	5070	6810	3670	5240	5143.05	4.18	0	78619	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1681	-35.48	1.81	12	1.59	-146.00	2861.00	8870	20220902	-41.60	4140	20230822	25.12	7640	-32.20	20230116	4140	25.12	20230822	8580	-39.63	20220905	4140	25.12	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
133	20230905	130220	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-80	5	-1.53	2407629040	468461	42.24	5230	5250	5070	6810	3670	5240	5139.41	4.18	0	78615	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1674	-35.34	1.80	12	1.44	-146.00	2861.00	8870	20220902	-41.83	4140	20230822	24.64	7640	-32.46	20230116	4140	24.64	20230822	8580	-39.86	20220905	4140	24.64	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
134	20230905	120228	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-100	5	-1.91	2194282340	427035	38.50	5230	5250	5070	6810	3670	5240	5138.38	4.18	0	69967	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1668	-35.21	1.80	12	1.32	-146.00	2861.00	8870	20220902	-42.05	4140	20230822	24.15	7640	-32.72	20230116	4140	24.15	20230822	8580	-40.09	20220905	4140	24.15	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
135	20230905	110228	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-100	5	-1.91	2009107060	390893	35.24	5230	5250	5070	6810	3670	5240	5139.75	4.18	0	67560	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1668	-35.21	1.80	12	1.20	-146.00	2861.00	8870	20220902	-42.05	4140	20230822	24.15	7640	-32.72	20230116	4140	24.15	20230822	8580	-40.09	20220905	4140	24.15	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
136	20230905	100227	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-120	5	-2.29	1633921850	317606	28.64	5230	5250	5070	6810	3670	5240	5144.44	4.18	0	56667	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1661	-35.07	1.79	12	0.98	-146.00	2861.00	8870	20220902	-42.28	4140	20230822	23.67	7640	-32.98	20230116	4140	23.67	20230822	8580	-40.33	20220905	4140	23.67	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
137	20230905	090224	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-10	5	-0.19	212490280	40720	3.67	5230	5250	5190	6810	3670	5240	5218.24	4.18	0	-19186	5460	5350	5240	5130	5020	5295	5075	162	1570	500	3770	10	1	32446151	1697	-35.82	1.83	12	0.13	-146.00	2861.00	8870	20220902	-41.04	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8580	-39.04	20220905	4140	26.33	20230822	6.92	N	011700	500	162 억		1357817	N	N	65	N	00	N
138	20230904	160225	57	100.00	KOSPI		기계	N	N	N	N		N	5240	50	2	0.96	5718803980	1091304	8.32	5250	5350	5130	6740	3640	5190	5240.52	4.17	0	-14019	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1700	-35.89	1.83	12	3.36	-146.00	2861.00	9120	20220901	-42.54	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8580	-38.93	20220905	4140	26.57	20230822	7.23	N	011700	500	162 억		1354062	N	N	65	N	00	N
139	20230904	150221	57	100.00	KOSPI		기계	N	N	N	N		N	5240	50	2	0.96	5283351480	1007933	7.68	5250	5350	5130	6740	3640	5190	5241.96	4.17	0	-26908	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1700	-35.89	1.83	12	3.11	-146.00	2861.00	9120	20220901	-42.54	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	8580	-38.93	20220905	4140	26.57	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
140	20230904	140223	57	100.00	KOSPI		기계	N	N	N	N		N	5220	30	2	0.58	4969980220	948005	7.23	5250	5350	5130	6740	3640	5190	5242.78	4.17	0	-24862	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1694	-35.75	1.82	12	2.92	-146.00	2861.00	9120	20220901	-42.76	4140	20230822	26.09	7640	-31.68	20230116	4140	26.09	20230822	8580	-39.16	20220905	4140	26.09	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
141	20230904	130225	57	100.00	KOSPI		기계	N	N	N	N		N	5230	40	2	0.77	4736143150	903165	6.88	5250	5350	5130	6740	3640	5190	5244.17	4.17	0	-25825	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1697	-35.82	1.83	12	2.78	-146.00	2861.00	9120	20220901	-42.65	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	8580	-39.04	20220905	4140	26.33	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
142	20230904	120221	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	4502828900	858734	6.55	5250	5350	5130	6740	3640	5190	5243.80	4.17	0	-21542	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	2.65	-146.00	2861.00	9120	20220901	-42.87	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8580	-39.28	20220905	4140	25.85	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
143	20230904	110219	57	100.00	KOSPI		기계	N	N	N	N		N	5250	60	2	1.16	4155288080	792247	6.04	5250	5350	5130	6740	3640	5190	5245.20	4.17	0	-17638	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1703	-35.96	1.84	12	2.44	-146.00	2861.00	9120	20220901	-42.43	4140	20230822	26.81	7640	-31.28	20230116	4140	26.81	20230822	8580	-38.81	20220905	4140	26.81	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
144	20230904	100217	57	100.00	KOSPI		기계	N	N	N	N		N	5210	20	2	0.39	2329093330	446232	3.40	5250	5290	5130	6740	3640	5190	5219.72	4.17	0	4570	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1690	-35.68	1.82	12	1.38	-146.00	2861.00	9120	20220901	-42.87	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	8580	-39.28	20220905	4140	25.85	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
145	20230904	090222	57	100.00	KOSPI		기계	N	N	N	N		N	5220	30	2	0.58	392405400	74860	0.57	5250	5260	5220	6740	3640	5190	5244.62	4.17	0	-10456	6470	5830	5480	4840	4490	5655	4665	162	1550	500	3730	10	1	32446151	1694	-35.75	1.82	12	0.23	-146.00	2861.00	9120	20220901	-42.76	4140	20230822	26.09	7640	-31.68	20230116	4140	26.09	20230822	8580	-39.16	20220905	4140	26.09	20230822	7.23	N	011700	500	162 억		1354062	N	N	0	N	00	N
146	20230901	160220	57	100.00	KOSPI		기계	N	N	N	N		N	5190	190	2	3.80	74538917030	13055970	615.32	5670	6120	5130	6500	3500	5000	5709.28	4.70	0	-161684	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1684	-35.55	1.81	12	40.24	-146.00	2861.00	9170	20220831	-43.40	4140	20230822	25.36	7640	-32.07	20230116	4140	25.36	20230822	9120	-43.09	20220901	4140	25.36	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
147	20230901	150222	57	100.00	KOSPI		기계	N	N	N	N		N	5230	230	2	4.60	73695851290	12894057	607.69	5670	6120	5130	6500	3500	5000	5715.49	4.70	0	-169083	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1697	-35.82	1.83	12	39.74	-146.00	2861.00	9170	20220831	-42.97	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	9120	-42.65	20220901	4140	26.33	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
148	20230901	140221	57	100.00	KOSPI		기계	N	N	N	N		N	5160	160	2	3.20	71809073430	12532580	590.65	5670	6120	5130	6500	3500	5000	5729.79	4.70	0	-171391	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1674	-35.34	1.80	12	38.63	-146.00	2861.00	9170	20220831	-43.73	4140	20230822	24.64	7640	-32.46	20230116	4140	24.64	20230822	9120	-43.42	20220901	4140	24.64	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
149	20230901	130220	57	100.00	KOSPI		기계	N	N	N	N		N	5310	310	2	6.20	68570710810	11914824	561.54	5670	6120	5260	6500	3500	5000	5755.08	4.70	0	-194586	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1723	-36.37	1.86	12	36.72	-146.00	2861.00	9170	20220831	-42.09	4140	20230822	28.26	7640	-30.50	20230116	4140	28.26	20230822	9120	-41.78	20220901	4140	28.26	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
150	20230901	120220	57	100.00	KOSPI		기계	N	N	N	N		N	5470	470	2	9.40	65877468310	11412034	537.84	5670	6120	5420	6500	3500	5000	5772.63	4.70	0	-192726	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1775	-37.47	1.91	12	35.17	-146.00	2861.00	9170	20220831	-40.35	4140	20230822	32.13	7640	-28.40	20230116	4140	32.13	20230822	9120	-40.02	20220901	4140	32.13	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
151	20230901	110220	57	100.00	KOSPI		기계	N	N	N	N		N	5650	650	2	13.00	61748927220	10661609	502.48	5670	6120	5500	6500	3500	5000	5791.71	4.70	0	-187568	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1833	-38.70	1.97	12	32.86	-146.00	2861.00	9170	20220831	-38.39	4140	20230822	36.47	7640	-26.05	20230116	4140	36.47	20230822	9120	-38.05	20220901	4140	36.47	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
152	20230901	100220	57	100.00	KOSPI		기계	N	N	N	N		N	5550	550	2	11.00	53232623730	9155911	431.51	5670	6120	5500	6500	3500	5000	5814.02	4.70	0	-166594	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1801	-38.01	1.94	12	28.22	-146.00	2861.00	9170	20220831	-39.48	4140	20230822	34.06	7640	-27.36	20230116	4140	34.06	20230822	9120	-39.14	20220901	4140	34.06	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N
153	20230901	090218	57	100.00	KOSPI		기계	N	N	N	N		N	5620	620	2	12.40	3498209950	617471	29.10	5670	5690	5620	6500	3500	5000	5665.38	4.70	0	-54167	5290	5145	5025	4880	4760	5085	4820	162	1500	500	3600	10	1	32446151	1823	-38.49	1.96	12	1.90	-146.00	2861.00	9170	20220831	-38.71	4140	20230822	35.75	7640	-26.44	20230116	4140	35.75	20230822	9120	-38.38	20220901	4140	35.75	20230822	7.23	N	011700	500	162 억		1526250	N	N	4	N	00	N