KissMeData/058730/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	160544	57	100.00	KOSPI		기계	N	N	N	N		N	4440	-40	5	-0.89	351358455	79501	84.10	4400	4500	4350	5820	3140	4480	4419.33	3.05	0	-851	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	861	56.92	0.60	12	0.41	78.00	7356.00	6620	20221108	-32.93	3995	20230726	11.14	5240	-15.27	20230620	3995	11.14	20230726	6620	-32.93	20221108	3995	11.14	20230726	5.43	N	058730	500	99 억		591992	N	N	4	N	00	N
3	20230927	150547	57	100.00	KOSPI		기계	N	N	N	N		N	4455	-25	5	-0.56	311251205	70503	74.58	4400	4500	4350	5820	3140	4480	4414.69	3.05	0	1424	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	864	57.12	0.61	12	0.36	78.00	7356.00	6620	20221108	-32.70	3995	20230726	11.51	5240	-14.98	20230620	3995	11.51	20230726	6620	-32.70	20221108	3995	11.51	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
4	20230927	140548	57	100.00	KOSPI		기계	N	N	N	N		N	4430	-50	5	-1.12	257771655	58508	61.89	4400	4455	4350	5820	3140	4480	4405.71	3.05	0	1399	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	859	56.79	0.60	12	0.30	78.00	7356.00	6620	20221108	-33.08	3995	20230726	10.89	5240	-15.46	20230620	3995	10.89	20230726	6620	-33.08	20221108	3995	10.89	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
5	20230927	130541	57	100.00	KOSPI		기계	N	N	N	N		N	4405	-75	5	-1.67	241718290	54879	58.05	4400	4455	4350	5820	3140	4480	4404.52	3.05	0	1601	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	854	56.47	0.60	12	0.28	78.00	7356.00	6620	20221108	-33.46	3995	20230726	10.26	5240	-15.94	20230620	3995	10.26	20230726	6620	-33.46	20221108	3995	10.26	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
6	20230927	120541	57	100.00	KOSPI		기계	N	N	N	N		N	4420	-60	5	-1.34	185741315	42197	44.64	4400	4455	4350	5820	3140	4480	4401.70	3.05	0	-207	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	857	56.67	0.60	12	0.22	78.00	7356.00	6620	20221108	-33.23	3995	20230726	10.64	5240	-15.65	20230620	3995	10.64	20230726	6620	-33.23	20221108	3995	10.64	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
7	20230927	110545	57	100.00	KOSPI		기계	N	N	N	N		N	4415	-65	5	-1.45	147292305	33482	35.42	4400	4455	4350	5820	3140	4480	4399.07	3.05	0	862	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	856	56.60	0.60	12	0.17	78.00	7356.00	6620	20221108	-33.31	3995	20230726	10.51	5240	-15.74	20230620	3995	10.51	20230726	6620	-33.31	20221108	3995	10.51	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
8	20230927	100542	57	100.00	KOSPI		기계	N	N	N	N		N	4380	-100	5	-2.23	110998175	25236	26.70	4400	4455	4350	5820	3140	4480	4398.30	3.05	0	-1373	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	850	56.15	0.60	12	0.13	78.00	7356.00	6620	20221108	-33.84	3995	20230726	9.64	5240	-16.41	20230620	3995	9.64	20230726	6620	-33.84	20221108	3995	9.64	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
9	20230927	090550	57	100.00	KOSPI		기계	N	N	N	N		N	4405	-75	5	-1.67	20035335	4551	4.81	4400	4440	4395	5820	3140	4480	4401.84	3.05	0	-199	4700	4590	4515	4405	4330	4552	4367	100	1340	500	3310	5	1	19396941	854	56.47	0.60	12	0.02	78.00	7356.00	6620	20221108	-33.46	3995	20230726	10.26	5240	-15.94	20230620	3995	10.26	20230726	6620	-33.46	20221108	3995	10.26	20230726	5.43	N	058730	500	99 억		591992	N	N	8	N	00	N
10	20230926	160542	57	100.00	KOSPI		기계	N	N	N	N		N	4480	-105	5	-2.29	425597105	94520	80.89	4585	4625	4440	5960	3210	4585	4502.82	3.21	0	-25744	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	869	57.44	0.61	12	0.49	78.00	7356.00	6620	20221108	-32.33	3995	20230726	12.14	5240	-14.50	20230620	3995	12.14	20230726	6620	-32.33	20221108	3995	12.14	20230726	5.52	N	058730	500	99 억		621757	N	N	8	N	00	N
11	20230926	150543	57	100.00	KOSPI		기계	N	N	N	N		N	4485	-100	5	-2.18	355318050	78737	67.38	4585	4625	4440	5960	3210	4585	4512.72	3.21	0	-25846	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	870	57.50	0.61	12	0.41	78.00	7356.00	6620	20221108	-32.25	3995	20230726	12.27	5240	-14.41	20230620	3995	12.27	20230726	6620	-32.25	20221108	3995	12.27	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
12	20230926	140538	57	100.00	KOSPI		기계	N	N	N	N		N	4460	-125	5	-2.73	301948720	66783	57.15	4585	4625	4440	5960	3210	4585	4521.34	3.21	0	-26569	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	865	57.18	0.61	12	0.34	78.00	7356.00	6620	20221108	-32.63	3995	20230726	11.64	5240	-14.89	20230620	3995	11.64	20230726	6620	-32.63	20221108	3995	11.64	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
13	20230926	130539	57	100.00	KOSPI		기계	N	N	N	N		N	4465	-120	5	-2.62	276761950	61138	52.32	4585	4625	4440	5960	3210	4585	4526.84	3.21	0	-24811	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	866	57.24	0.61	12	0.32	78.00	7356.00	6620	20221108	-32.55	3995	20230726	11.76	5240	-14.79	20230620	3995	11.76	20230726	6620	-32.55	20221108	3995	11.76	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
14	20230926	120541	57	100.00	KOSPI		기계	N	N	N	N		N	4510	-75	5	-1.64	171829205	37709	32.27	4585	4625	4510	5960	3210	4585	4556.72	3.21	0	-18567	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	875	57.82	0.61	12	0.19	78.00	7356.00	6620	20221108	-31.87	3995	20230726	12.89	5240	-13.93	20230620	3995	12.89	20230726	6620	-31.87	20221108	3995	12.89	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
15	20230926	110541	57	100.00	KOSPI		기계	N	N	N	N		N	4555	-30	5	-0.65	114121220	24960	21.36	4585	4625	4530	5960	3210	4585	4572.16	3.21	0	-11406	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	884	58.40	0.62	12	0.13	78.00	7356.00	6620	20221108	-31.19	3995	20230726	14.02	5240	-13.07	20230620	3995	14.02	20230726	6620	-31.19	20221108	3995	14.02	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
16	20230926	100538	57	100.00	KOSPI		기계	N	N	N	N		N	4535	-50	5	-1.09	61580875	13410	11.48	4585	4625	4535	5960	3210	4585	4592.16	3.21	0	-6018	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	880	58.14	0.62	12	0.07	78.00	7356.00	6620	20221108	-31.50	3995	20230726	13.52	5240	-13.45	20230620	3995	13.52	20230726	6620	-31.50	20221108	3995	13.52	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
17	20230926	090540	57	100.00	KOSPI		기계	N	N	N	N		N	4610	25	2	0.55	8939010	1942	1.66	4585	4615	4575	5960	3210	4585	4603.00	3.21	0	-1493	4695	4640	4535	4480	4375	4667	4507	100	1375	500	3390	5	1	19396941	894	59.10	0.63	12	0.01	78.00	7356.00	6620	20221108	-30.36	3995	20230726	15.39	5240	-12.02	20230620	3995	15.39	20230726	6620	-30.36	20221108	3995	15.39	20230726	5.52	N	058730	500	99 억		621757	N	N	17	N	00	N
18	20230925	160539	57	100.00	KOSPI		기계	N	N	N	N		N	4585	55	2	1.21	524210175	116491	84.19	4480	4590	4430	5880	3175	4530	4499.95	3.20	0	-4471	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	889	58.78	0.62	12	0.60	78.00	7356.00	6620	20221108	-30.74	3995	20230726	14.77	5240	-12.50	20230620	3995	14.77	20230726	6620	-30.74	20221108	3995	14.77	20230726	5.44	N	058730	500	99 억		621278	N	N	17	N	00	N
19	20230925	150543	57	100.00	KOSPI		기계	N	N	N	N		N	4575	45	2	0.99	501014440	111423	80.53	4480	4580	4430	5880	3175	4530	4496.45	3.20	0	-2498	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	887	58.65	0.62	12	0.57	78.00	7356.00	6620	20221108	-30.89	3995	20230726	14.52	5240	-12.69	20230620	3995	14.52	20230726	6620	-30.89	20221108	3995	14.52	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
20	20230925	140533	57	100.00	KOSPI		기계	N	N	N	N		N	4525	-5	5	-0.11	364571190	81275	58.74	4480	4565	4430	5880	3175	4530	4485.54	3.20	0	-801	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	878	58.01	0.62	12	0.42	78.00	7356.00	6620	20221108	-31.65	3995	20230726	13.27	5240	-13.65	20230620	3995	13.27	20230726	6620	-31.65	20221108	3995	13.27	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
21	20230925	130537	57	100.00	KOSPI		기계	N	N	N	N		N	4495	-35	5	-0.77	345883420	77127	55.74	4480	4565	4430	5880	3175	4530	4484.47	3.20	0	-3061	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	872	57.63	0.61	12	0.40	78.00	7356.00	6620	20221108	-32.10	3995	20230726	12.52	5240	-14.22	20230620	3995	12.52	20230726	6620	-32.10	20221108	3995	12.52	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
22	20230925	120541	57	100.00	KOSPI		기계	N	N	N	N		N	4450	-80	5	-1.77	281462060	62791	45.38	4480	4565	4430	5880	3175	4530	4482.37	3.20	0	-6155	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	863	57.05	0.60	12	0.32	78.00	7356.00	6620	20221108	-32.78	3995	20230726	11.39	5240	-15.08	20230620	3995	11.39	20230726	6620	-32.78	20221108	3995	11.39	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
23	20230925	110536	57	100.00	KOSPI		기계	N	N	N	N		N	4475	-55	5	-1.21	169453380	37635	27.20	4480	4565	4470	5880	3175	4530	4502.40	3.20	0	-5720	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	868	57.37	0.61	12	0.19	78.00	7356.00	6620	20221108	-32.40	3995	20230726	12.02	5240	-14.60	20230620	3995	12.02	20230726	6620	-32.40	20221108	3995	12.02	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
24	20230925	100538	57	100.00	KOSPI		기계	N	N	N	N		N	4495	-35	5	-0.77	102568015	22722	16.42	4480	4565	4475	5880	3175	4530	4513.89	3.20	0	-269	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	872	57.63	0.61	12	0.12	78.00	7356.00	6620	20221108	-32.10	3995	20230726	12.52	5240	-14.22	20230620	3995	12.52	20230726	6620	-32.10	20221108	3995	12.52	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
25	20230925	090537	57	100.00	KOSPI		기계	N	N	N	N		N	4550	20	2	0.44	37558575	8337	6.03	4480	4560	4475	5880	3175	4530	4504.41	3.20	0	3068	4756	4642	4556	4442	4356	4700	4500	100	1350	500	3350	5	1	19396941	883	58.33	0.62	12	0.04	78.00	7356.00	6620	20221108	-31.27	3995	20230726	13.89	5240	-13.17	20230620	3995	13.89	20230726	6620	-31.27	20221108	3995	13.89	20230726	5.44	N	058730	500	99 억		621278	N	N	5	N	00	N
26	20230922	160555	57	100.00	KOSPI		기계	N	N	N	N		N	4530	-60	5	-1.31	620330040	136168	71.28	4470	4670	4470	5960	3215	4590	4555.63	3.18	0	5039	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	879	58.08	0.62	12	0.70	78.00	7356.00	6620	20221108	-31.57	3995	20230726	13.39	5240	-13.55	20230620	3995	13.39	20230726	6620	-31.57	20221108	3995	13.39	20230726	5.42	N	058730	500	99 억		616371	N	N	5	N	00	N
27	20230922	150552	57	100.00	KOSPI		기계	N	N	N	N		N	4550	-40	5	-0.87	547268950	120046	62.84	4470	4670	4470	5960	3215	4590	4558.77	3.18	0	4472	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	883	58.33	0.62	12	0.62	78.00	7356.00	6620	20221108	-31.27	3995	20230726	13.89	5240	-13.17	20230620	3995	13.89	20230726	6620	-31.27	20221108	3995	13.89	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
28	20230922	140553	57	100.00	KOSPI		기계	N	N	N	N		N	4575	-15	5	-0.33	500352625	109733	57.44	4470	4670	4470	5960	3215	4590	4559.67	3.18	0	5208	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	887	58.65	0.62	12	0.57	78.00	7356.00	6620	20221108	-30.89	3995	20230726	14.52	5240	-12.69	20230620	3995	14.52	20230726	6620	-30.89	20221108	3995	14.52	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
29	20230922	130520	57	100.00	KOSPI		기계	N	N	N	N		N	4585	-5	5	-0.11	454230995	99648	52.16	4470	4670	4470	5960	3215	4590	4558.28	3.18	0	9384	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	889	58.78	0.62	12	0.51	78.00	7356.00	6620	20221108	-30.74	3995	20230726	14.77	5240	-12.50	20230620	3995	14.77	20230726	6620	-30.74	20221108	3995	14.77	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
30	20230922	120517	57	100.00	KOSPI		기계	N	N	N	N		N	4605	15	2	0.33	443503680	97305	50.93	4470	4670	4470	5960	3215	4590	4557.80	3.18	0	9069	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	893	59.04	0.63	12	0.50	78.00	7356.00	6620	20221108	-30.44	3995	20230726	15.27	5240	-12.12	20230620	3995	15.27	20230726	6620	-30.44	20221108	3995	15.27	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
31	20230922	110514	57	100.00	KOSPI		기계	N	N	N	N		N	4625	35	2	0.76	391452935	86044	45.04	4470	4670	4470	5960	3215	4590	4549.35	3.18	0	14514	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	897	59.29	0.63	12	0.44	78.00	7356.00	6620	20221108	-30.14	3995	20230726	15.77	5240	-11.74	20230620	3995	15.77	20230726	6620	-30.14	20221108	3995	15.77	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
32	20230922	100516	57	100.00	KOSPI		기계	N	N	N	N		N	4570	-20	5	-0.44	332071645	73083	38.25	4470	4670	4470	5960	3215	4590	4543.62	3.18	0	9162	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	886	58.59	0.62	12	0.38	78.00	7356.00	6620	20221108	-30.97	3995	20230726	14.39	5240	-12.79	20230620	3995	14.39	20230726	6620	-30.97	20221108	3995	14.39	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
33	20230922	090510	57	100.00	KOSPI		기계	N	N	N	N		N	4580	-10	5	-0.22	205535385	45615	23.88	4470	4595	4470	5960	3215	4590	4505.46	3.18	0	5114	4960	4775	4610	4425	4260	4692	4342	100	1370	500	3390	5	1	19396941	888	58.72	0.62	12	0.24	78.00	7356.00	6620	20221108	-30.82	3995	20230726	14.64	5240	-12.60	20230620	3995	14.64	20230726	6620	-30.82	20221108	3995	14.64	20230726	5.42	N	058730	500	99 억		616371	N	N	7	N	00	N
34	20230921	160518	57	100.00	KOSPI		기계	N	N	N	N		N	4590	-245	5	-5.07	859746235	185601	149.23	4795	4795	4445	6280	3385	4835	4632.28	3.30	0	-18417	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	890	58.85	0.62	12	0.96	78.00	7356.00	6620	20221108	-30.66	3995	20230726	14.89	5240	-12.40	20230620	3995	14.89	20230726	6620	-30.66	20221108	3995	14.89	20230726	5.40	N	058730	500	99 억		640368	N	N	7	N	00	N
35	20230921	150511	57	100.00	KOSPI		기계	N	N	N	N		N	4590	-245	5	-5.07	800086625	172544	138.73	4795	4795	4445	6280	3385	4835	4637.00	3.30	0	-16607	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	890	58.85	0.62	12	0.89	78.00	7356.00	6620	20221108	-30.66	3995	20230726	14.89	5240	-12.40	20230620	3995	14.89	20230726	6620	-30.66	20221108	3995	14.89	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
36	20230921	140516	57	100.00	KOSPI		기계	N	N	N	N		N	4590	-245	5	-5.07	684606340	147357	118.48	4795	4795	4445	6280	3385	4835	4645.90	3.30	0	-13941	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	890	58.85	0.62	12	0.76	78.00	7356.00	6620	20221108	-30.66	3995	20230726	14.89	5240	-12.40	20230620	3995	14.89	20230726	6620	-30.66	20221108	3995	14.89	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
37	20230921	130509	57	100.00	KOSPI		기계	N	N	N	N		N	4585	-250	5	-5.17	618893690	133015	106.95	4795	4795	4445	6280	3385	4835	4652.81	3.30	0	-11212	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	889	58.78	0.62	12	0.69	78.00	7356.00	6620	20221108	-30.74	3995	20230726	14.77	5240	-12.50	20230620	3995	14.77	20230726	6620	-30.74	20221108	3995	14.77	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
38	20230921	120505	57	100.00	KOSPI		기계	N	N	N	N		N	4615	-220	5	-4.55	545016765	116961	94.04	4795	4795	4445	6280	3385	4835	4659.82	3.30	0	-6056	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	895	59.17	0.63	12	0.60	78.00	7356.00	6620	20221108	-30.29	3995	20230726	15.52	5240	-11.93	20230620	3995	15.52	20230726	6620	-30.29	20221108	3995	15.52	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
39	20230921	110518	57	100.00	KOSPI		기계	N	N	N	N		N	4645	-190	5	-3.93	378469040	81021	65.14	4795	4795	4445	6280	3385	4835	4671.25	3.30	0	8088	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	901	59.55	0.63	12	0.42	78.00	7356.00	6620	20221108	-29.83	3995	20230726	16.27	5240	-11.35	20230620	3995	16.27	20230726	6620	-29.83	20221108	3995	16.27	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
40	20230921	100509	57	100.00	KOSPI		기계	N	N	N	N		N	4640	-195	5	-4.03	317399500	67866	54.57	4795	4795	4445	6280	3385	4835	4676.86	3.30	0	9811	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	900	59.49	0.63	12	0.35	78.00	7356.00	6620	20221108	-29.91	3995	20230726	16.15	5240	-11.45	20230620	3995	16.15	20230726	6620	-29.91	20221108	3995	16.15	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
41	20230921	090516	57	100.00	KOSPI		기계	N	N	N	N		N	4740	-95	5	-1.96	17019185	3583	2.88	4795	4795	4735	6280	3385	4835	4749.98	3.30	0	-491	5011	4922	4861	4772	4711	4892	4742	100	1445	500	3570	5	1	19396941	919	60.77	0.64	12	0.02	78.00	7356.00	6620	20221108	-28.40	3995	20230726	18.65	5240	-9.54	20230620	3995	18.65	20230726	6620	-28.40	20221108	3995	18.65	20230726	5.40	N	058730	500	99 억		640368	N	N	12	N	00	N
42	20230920	160514	57	100.00	KOSPI		기계	N	N	N	N		N	4835	-115	5	-2.32	595937210	122979	48.42	4950	4950	4800	6430	3465	4950	4845.86	3.39	0	-14454	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	938	61.99	0.66	12	0.63	78.00	7356.00	6620	20221108	-26.96	3995	20230726	21.03	5240	-7.73	20230620	3995	21.03	20230726	6620	-26.96	20221108	3995	21.03	20230726	5.43	N	058730	500	99 억		657977	N	N	12	N	00	N
43	20230920	150502	57	100.00	KOSPI		기계	N	N	N	N		N	4820	-130	5	-2.63	510940160	105322	41.47	4950	4950	4810	6430	3465	4950	4851.22	3.39	0	-16686	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	935	61.79	0.66	12	0.54	78.00	7356.00	6620	20221108	-27.19	3995	20230726	20.65	5240	-8.02	20230620	3995	20.65	20230726	6620	-27.19	20221108	3995	20.65	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
44	20230920	140508	57	100.00	KOSPI		기계	N	N	N	N		N	4825	-125	5	-2.53	410649645	84523	33.28	4950	4950	4820	6430	3465	4950	4858.44	3.39	0	-13467	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	936	61.86	0.66	12	0.44	78.00	7356.00	6620	20221108	-27.11	3995	20230726	20.78	5240	-7.92	20230620	3995	20.78	20230726	6620	-27.11	20221108	3995	20.78	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
45	20230920	130505	57	100.00	KOSPI		기계	N	N	N	N		N	4860	-90	5	-1.82	350108100	71981	28.34	4950	4950	4830	6430	3465	4950	4863.90	3.39	0	-8505	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	943	62.31	0.66	12	0.37	78.00	7356.00	6620	20221108	-26.59	3995	20230726	21.65	5240	-7.25	20230620	3995	21.65	20230726	6620	-26.59	20221108	3995	21.65	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
46	20230920	120503	57	100.00	KOSPI		기계	N	N	N	N		N	4845	-105	5	-2.12	300147240	61662	24.28	4950	4950	4835	6430	3465	4950	4867.62	3.39	0	-1618	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	940	62.12	0.66	12	0.32	78.00	7356.00	6620	20221108	-26.81	3995	20230726	21.28	5240	-7.54	20230620	3995	21.28	20230726	6620	-26.81	20221108	3995	21.28	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
47	20230920	110509	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-95	5	-1.92	258375285	53040	20.88	4950	4950	4835	6430	3465	4950	4871.33	3.39	0	-283	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	942	62.24	0.66	12	0.27	78.00	7356.00	6620	20221108	-26.66	3995	20230726	21.53	5240	-7.35	20230620	3995	21.53	20230726	6620	-26.66	20221108	3995	21.53	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
48	20230920	100500	57	100.00	KOSPI		기계	N	N	N	N		N	4860	-90	5	-1.82	176829540	36216	14.26	4950	4950	4860	6430	3465	4950	4882.64	3.39	0	3203	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	943	62.31	0.66	12	0.19	78.00	7356.00	6620	20221108	-26.59	3995	20230726	21.65	5240	-7.25	20230620	3995	21.65	20230726	6620	-26.59	20221108	3995	21.65	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
49	20230920	090505	57	100.00	KOSPI		기계	N	N	N	N		N	4900	-50	5	-1.01	19377480	3948	1.55	4950	4950	4890	6430	3465	4950	4908.18	3.39	0	485	5093	5021	4928	4856	4763	4975	4810	100	1480	500	3660	5	1	19396941	950	62.82	0.67	12	0.02	78.00	7356.00	6620	20221108	-25.98	3995	20230726	22.65	5240	-6.49	20230620	3995	22.65	20230726	6620	-25.98	20221108	3995	22.65	20230726	5.43	N	058730	500	99 억		657977	N	N	13	N	00	N
50	20230919	160503	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-10	5	-0.20	1233745960	250662	72.91	4960	5000	4835	6440	3475	4960	4921.86	3.25	0	24551	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	960	63.46	0.67	12	1.29	78.00	7356.00	6620	20221108	-25.23	3995	20230726	23.90	5240	-5.53	20230620	3995	23.90	20230726	6620	-25.23	20221108	3995	23.90	20230726	5.54	N	058730	500	99 억		630574	N	N	13	N	00	N
51	20230919	150504	57	100.00	KOSPI		기계	N	N	N	N		N	4975	15	2	0.30	1045120375	212779	61.89	4960	4990	4835	6440	3475	4960	4911.76	3.25	0	24279	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	965	63.78	0.68	12	1.10	78.00	7356.00	6620	20221108	-24.85	3995	20230726	24.53	5240	-5.06	20230620	3995	24.53	20230726	6620	-24.85	20221108	3995	24.53	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
52	20230919	140500	57	100.00	KOSPI		기계	N	N	N	N		N	4890	-70	5	-1.41	873608065	177944	51.76	4960	4990	4835	6440	3475	4960	4909.45	3.25	0	3811	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	949	62.69	0.66	12	0.92	78.00	7356.00	6620	20221108	-26.13	3995	20230726	22.40	5240	-6.68	20230620	3995	22.40	20230726	6620	-26.13	20221108	3995	22.40	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
53	20230919	130454	57	100.00	KOSPI		기계	N	N	N	N		N	4950	-10	5	-0.20	810368155	165103	48.03	4960	4990	4835	6440	3475	4960	4908.25	3.25	0	3657	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	960	63.46	0.67	12	0.85	78.00	7356.00	6620	20221108	-25.23	3995	20230726	23.90	5240	-5.53	20230620	3995	23.90	20230726	6620	-25.23	20221108	3995	23.90	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
54	20230919	120508	57	100.00	KOSPI		기계	N	N	N	N		N	4880	-80	5	-1.61	654910940	133250	38.76	4960	4990	4835	6440	3475	4960	4914.89	3.25	0	3606	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	947	62.56	0.66	12	0.69	78.00	7356.00	6620	20221108	-26.28	3995	20230726	22.15	5240	-6.87	20230620	3995	22.15	20230726	6620	-26.28	20221108	3995	22.15	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
55	20230919	110507	57	100.00	KOSPI		기계	N	N	N	N		N	4915	-45	5	-0.91	528040505	107215	31.19	4960	4990	4870	6440	3475	4960	4925.05	3.25	0	3384	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	953	63.01	0.67	12	0.55	78.00	7356.00	6620	20221108	-25.76	3995	20230726	23.03	5240	-6.20	20230620	3995	23.03	20230726	6620	-25.76	20221108	3995	23.03	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
56	20230919	100504	57	100.00	KOSPI		기계	N	N	N	N		N	4935	-25	5	-0.50	342081285	69388	20.18	4960	4990	4870	6440	3475	4960	4929.96	3.25	0	-208	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	957	63.27	0.67	12	0.36	78.00	7356.00	6620	20221108	-25.45	3995	20230726	23.53	5240	-5.82	20230620	3995	23.53	20230726	6620	-25.45	20221108	3995	23.53	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
57	20230919	090504	57	100.00	KOSPI		기계	N	N	N	N		N	4985	25	2	0.50	25395555	5118	1.49	4960	4985	4940	6440	3475	4960	4962.02	3.25	0	-909	5110	5035	4975	4900	4840	5005	4870	100	1480	500	3670	5	1	19396941	967	63.91	0.68	12	0.03	78.00	7356.00	6620	20221108	-24.70	3995	20230726	24.78	5240	-4.87	20230620	3995	24.78	20230726	6620	-24.70	20221108	3995	24.78	20230726	5.54	N	058730	500	99 억		630574	N	N	20	N	00	N
58	20230918	160504	57	100.00	KOSPI		기계	N	N	N	N		N	4960	-40	5	-0.80	1698861060	341182	66.47	5010	5050	4915	6500	3500	5000	4979.39	3.34	0	-8313	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	5	1	19396941	962	63.59	0.67	12	1.76	78.00	7356.00	6620	20221108	-25.08	3995	20230726	24.16	5240	-5.34	20230620	3995	24.16	20230726	6620	-25.08	20221108	3995	24.16	20230726	5.41	N	058730	500	99 억		647766	N	N	20	N	00	N
59	20230918	150501	57	100.00	KOSPI		기계	N	N	N	N		N	4955	-45	5	-0.90	1607284515	322729	62.87	5010	5050	4915	6500	3500	5000	4980.23	3.34	0	-6381	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	5	1	19396941	961	63.53	0.67	12	1.66	78.00	7356.00	6620	20221108	-25.15	3995	20230726	24.03	5240	-5.44	20230620	3995	24.03	20230726	6620	-25.15	20221108	3995	24.03	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
60	20230918	140515	57	100.00	KOSPI		기계	N	N	N	N		N	4975	-25	5	-0.50	1488691060	298870	58.22	5010	5050	4915	6500	3500	5000	4981.00	3.34	0	-763	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	5	1	19396941	965	63.78	0.68	12	1.54	78.00	7356.00	6620	20221108	-24.85	3995	20230726	24.53	5240	-5.06	20230620	3995	24.53	20230726	6620	-24.85	20221108	3995	24.53	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
61	20230918	130503	57	100.00	KOSPI		기계	N	N	N	N		N	4985	-15	5	-0.30	1352085310	271384	52.87	5010	5050	4915	6500	3500	5000	4982.12	3.34	0	-1751	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	5	1	19396941	967	63.91	0.68	12	1.40	78.00	7356.00	6620	20221108	-24.70	3995	20230726	24.78	5240	-4.87	20230620	3995	24.78	20230726	6620	-24.70	20221108	3995	24.78	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
62	20230918	120503	57	100.00	KOSPI		기계	N	N	N	N		N	5030	30	2	0.60	1214767115	243891	47.51	5010	5050	4915	6500	3500	5000	4980.70	3.34	0	-2845	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	10	1	19396941	976	64.49	0.68	12	1.26	78.00	7356.00	6620	20221108	-24.02	3995	20230726	25.91	5240	-4.01	20230620	3995	25.91	20230726	6620	-24.02	20221108	3995	25.91	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
63	20230918	110502	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-30	5	-0.60	750068515	151048	29.43	5010	5040	4915	6500	3500	5000	4965.53	3.34	0	1922	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	5	1	19396941	964	63.72	0.68	12	0.78	78.00	7356.00	6620	20221108	-24.92	3995	20230726	24.41	5240	-5.15	20230620	3995	24.41	20230726	6620	-24.92	20221108	3995	24.41	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
64	20230918	100457	57	100.00	KOSPI		기계	N	N	N	N		N	4925	-75	5	-1.50	575598580	115765	22.55	5010	5040	4915	6500	3500	5000	4971.88	3.34	0	-1720	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	5	1	19396941	955	63.14	0.67	12	0.60	78.00	7356.00	6620	20221108	-25.60	3995	20230726	23.28	5240	-6.01	20230620	3995	23.28	20230726	6620	-25.60	20221108	3995	23.28	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
65	20230918	090455	57	100.00	KOSPI		기계	N	N	N	N		N	5000	0	3	0.00	177980460	35562	6.93	5010	5040	4980	6500	3500	5000	5004.94	3.34	0	-296	5143	5071	4948	4876	4753	5107	4912	100	1500	500	3700	10	1	19396941	970	64.10	0.68	12	0.18	78.00	7356.00	6620	20221108	-24.47	3995	20230726	25.16	5240	-4.58	20230620	3995	25.16	20230726	6620	-24.47	20221108	3995	25.16	20230726	5.41	N	058730	500	99 억		647766	N	N	29	N	00	N
66	20230915	160500	57	100.00	KOSPI		기계	N	N	N	N		N	5000	175	2	3.63	2498889525	505876	464.18	4850	5020	4825	6270	3380	4825	4939.34	2.74	0	105848	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	10	1	19396941	970	64.10	0.68	12	2.61	78.00	7356.00	6620	20221108	-24.47	3995	20230726	25.16	5240	-4.58	20230620	3995	25.16	20230726	6620	-24.47	20220915	3995	25.16	20230726	5.30	N	058730	500	99 억		530776	N	N	29	N	00	N
67	20230915	150503	57	100.00	KOSPI		기계	N	N	N	N		N	4960	135	2	2.80	1876591380	381292	349.87	4850	4970	4825	6270	3380	4825	4921.66	2.74	0	92812	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	962	63.59	0.67	12	1.97	78.00	7356.00	6620	20221108	-25.08	3995	20230726	24.16	5240	-5.34	20230620	3995	24.16	20230726	6620	-25.08	20220915	3995	24.16	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
68	20230915	140459	57	100.00	KOSPI		기계	N	N	N	N		N	4935	110	2	2.28	1183994145	241520	221.61	4850	4950	4825	6270	3380	4825	4902.26	2.74	0	66764	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	957	63.27	0.67	12	1.25	78.00	7356.00	6620	20221108	-25.45	3995	20230726	23.53	5240	-5.82	20230620	3995	23.53	20230726	6620	-25.45	20220915	3995	23.53	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
69	20230915	130456	57	100.00	KOSPI		기계	N	N	N	N		N	4890	65	2	1.35	1050354520	214386	196.72	4850	4950	4825	6270	3380	4825	4899.36	2.74	0	69302	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	949	62.69	0.66	12	1.11	78.00	7356.00	6620	20221108	-26.13	3995	20230726	22.40	5240	-6.68	20230620	3995	22.40	20230726	6620	-26.13	20220915	3995	22.40	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
70	20230915	120502	57	100.00	KOSPI		기계	N	N	N	N		N	4910	85	2	1.76	964841695	196928	180.70	4850	4950	4825	6270	3380	4825	4899.46	2.74	0	67252	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	952	62.95	0.67	12	1.02	78.00	7356.00	6620	20221108	-25.83	3995	20230726	22.90	5240	-6.30	20230620	3995	22.90	20230726	6620	-25.83	20220915	3995	22.90	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
71	20230915	110505	57	100.00	KOSPI		기계	N	N	N	N		N	4930	105	2	2.18	830645330	169662	155.68	4850	4950	4825	6270	3380	4825	4895.88	2.74	0	62843	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	956	63.21	0.67	12	0.87	78.00	7356.00	6620	20221108	-25.53	3995	20230726	23.40	5240	-5.92	20230620	3995	23.40	20230726	6620	-25.53	20220915	3995	23.40	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
72	20230915	100503	57	100.00	KOSPI		기계	N	N	N	N		N	4905	80	2	1.66	317068585	64940	59.59	4850	4910	4825	6270	3380	4825	4882.49	2.74	0	20631	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	951	62.88	0.67	12	0.33	78.00	7356.00	6620	20221108	-25.91	3995	20230726	22.78	5240	-6.39	20230620	3995	22.78	20230726	6620	-25.91	20220915	3995	22.78	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
73	20230915	090455	57	100.00	KOSPI		기계	N	N	N	N		N	4830	5	2	0.10	18581335	3835	3.52	4850	4850	4830	6270	3380	4825	4845.20	2.74	0	-1143	4908	4866	4818	4776	4728	4887	4797	100	1445	500	3570	5	1	19396941	937	61.92	0.66	12	0.02	78.00	7356.00	6620	20221108	-27.04	3995	20230726	20.90	5240	-7.82	20230620	3995	20.90	20230726	6620	-27.04	20220915	3995	20.90	20230726	5.30	N	058730	500	99 억		530776	N	N	296	N	00	N
74	20230914	160459	57	100.00	KOSPI		기계	N	N	N	N		N	4825	25	2	0.52	519071930	107819	56.75	4785	4860	4770	6240	3360	4800	4814.14	2.82	0	-14041	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	936	61.86	0.66	12	0.56	78.00	7356.00	6620	20220915	-27.11	3995	20230726	20.78	5240	-7.92	20230620	3995	20.78	20230726	6620	-27.11	20220915	3995	20.78	20230726	5.32	N	058730	500	99 억		547165	N	N	296	N	00	N
75	20230914	150451	57	100.00	KOSPI		기계	N	N	N	N		N	4815	15	2	0.31	479823560	99676	52.47	4785	4860	4770	6240	3360	4800	4813.83	2.82	0	-16055	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	934	61.73	0.65	12	0.51	78.00	7356.00	6620	20220915	-27.27	3995	20230726	20.53	5240	-8.11	20230620	3995	20.53	20230726	6620	-27.27	20220915	3995	20.53	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
76	20230914	140453	57	100.00	KOSPI		기계	N	N	N	N		N	4815	15	2	0.31	418422705	86928	45.76	4785	4860	4770	6240	3360	4800	4813.44	2.82	0	-16144	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	934	61.73	0.65	12	0.45	78.00	7356.00	6620	20220915	-27.27	3995	20230726	20.53	5240	-8.11	20230620	3995	20.53	20230726	6620	-27.27	20220915	3995	20.53	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
77	20230914	130447	57	100.00	KOSPI		기계	N	N	N	N		N	4800	0	3	0.00	390270665	81068	42.67	4785	4860	4770	6240	3360	4800	4814.11	2.82	0	-16120	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	931	61.54	0.65	12	0.42	78.00	7356.00	6620	20220915	-27.49	3995	20230726	20.15	5240	-8.40	20230620	3995	20.15	20230726	6620	-27.49	20220915	3995	20.15	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
78	20230914	120457	57	100.00	KOSPI		기계	N	N	N	N		N	4800	0	3	0.00	343755715	71398	37.58	4785	4860	4770	6240	3360	4800	4814.64	2.82	0	-16386	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	931	61.54	0.65	12	0.37	78.00	7356.00	6620	20220915	-27.49	3995	20230726	20.15	5240	-8.40	20230620	3995	20.15	20230726	6620	-27.49	20220915	3995	20.15	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
79	20230914	110453	57	100.00	KOSPI		기계	N	N	N	N		N	4800	0	3	0.00	241900075	50261	26.46	4785	4860	4770	6240	3360	4800	4812.88	2.82	0	-5043	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	931	61.54	0.65	12	0.26	78.00	7356.00	6620	20220915	-27.49	3995	20230726	20.15	5240	-8.40	20230620	3995	20.15	20230726	6620	-27.49	20220915	3995	20.15	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
80	20230914	100447	57	100.00	KOSPI		기계	N	N	N	N		N	4775	-25	5	-0.52	178243325	36961	19.45	4785	4860	4770	6240	3360	4800	4822.47	2.82	0	-2348	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	926	61.22	0.65	12	0.19	78.00	7356.00	6620	20220915	-27.87	3995	20230726	19.52	5240	-8.87	20230620	3995	19.52	20230726	6620	-27.87	20220915	3995	19.52	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
81	20230914	090455	57	100.00	KOSPI		기계	N	N	N	N		N	4800	0	3	0.00	15509850	3244	1.71	4785	4800	4770	6240	3360	4800	4781.09	2.82	0	500	5043	4921	4773	4651	4503	4982	4712	100	1440	500	3550	5	1	19396941	931	61.54	0.65	12	0.02	78.00	7356.00	6620	20220915	-27.49	3995	20230726	20.15	5240	-8.40	20230620	3995	20.15	20230726	6620	-27.49	20220915	3995	20.15	20230726	5.32	N	058730	500	99 억		547165	N	N	2	N	00	N
82	20230913	160458	57	100.00	KOSPI		기계	N	N	N	N		N	4800	110	2	2.35	864002105	180518	196.80	4690	4895	4625	6090	3285	4690	4786.21	2.88	0	-6816	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	931	61.54	0.65	12	0.93	78.00	7356.00	6620	20220915	-27.49	3995	20230726	20.15	5240	-8.40	20230620	3995	20.15	20230726	6620	-27.49	20220915	3995	20.15	20230726	5.31	N	058730	500	99 억		558012	N	N	2	N	00	N
83	20230913	150454	57	100.00	KOSPI		기계	N	N	N	N		N	4785	95	2	2.03	812560045	169784	185.10	4690	4895	4625	6090	3285	4690	4785.85	2.88	0	-7419	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	928	61.35	0.65	12	0.88	78.00	7356.00	6620	20220915	-27.72	3995	20230726	19.77	5240	-8.68	20230620	3995	19.77	20230726	6620	-27.72	20220915	3995	19.77	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
84	20230913	140455	57	100.00	KOSPI		기계	N	N	N	N		N	4775	85	2	1.81	748287440	156358	170.46	4690	4895	4625	6090	3285	4690	4785.73	2.88	0	-10036	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	926	61.22	0.65	12	0.81	78.00	7356.00	6620	20220915	-27.87	3995	20230726	19.52	5240	-8.87	20230620	3995	19.52	20230726	6620	-27.87	20220915	3995	19.52	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
85	20230913	130444	57	100.00	KOSPI		기계	N	N	N	N		N	4840	150	2	3.20	586433305	122750	133.82	4690	4895	4625	6090	3285	4690	4777.46	2.88	0	-9393	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	939	62.05	0.66	12	0.63	78.00	7356.00	6620	20220915	-26.89	3995	20230726	21.15	5240	-7.63	20230620	3995	21.15	20230726	6620	-26.89	20220915	3995	21.15	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
86	20230913	120456	57	100.00	KOSPI		기계	N	N	N	N		N	4680	-10	5	-0.21	214123715	45660	49.78	4690	4745	4625	6090	3285	4690	4689.53	2.88	0	-9684	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	908	60.00	0.64	12	0.24	78.00	7356.00	6620	20220915	-29.31	3995	20230726	17.15	5240	-10.69	20230620	3995	17.15	20230726	6620	-29.31	20220915	3995	17.15	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
87	20230913	110454	57	100.00	KOSPI		기계	N	N	N	N		N	4680	-10	5	-0.21	176079070	37523	40.91	4690	4745	4625	6090	3285	4690	4692.56	2.88	0	-11573	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	908	60.00	0.64	12	0.19	78.00	7356.00	6620	20220915	-29.31	3995	20230726	17.15	5240	-10.69	20230620	3995	17.15	20230726	6620	-29.31	20220915	3995	17.15	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
88	20230913	100448	57	100.00	KOSPI		기계	N	N	N	N		N	4680	-10	5	-0.21	56728805	12176	13.27	4690	4690	4625	6090	3285	4690	4659.07	2.88	0	-1494	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	908	60.00	0.64	12	0.06	78.00	7356.00	6620	20220915	-29.31	3995	20230726	17.15	5240	-10.69	20230620	3995	17.15	20230726	6620	-29.31	20220915	3995	17.15	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
89	20230913	090445	57	100.00	KOSPI		기계	N	N	N	N		N	4690	0	3	0.00	1186570	253	0.28	4690	4690	4690	6090	3285	4690	4690.00	2.88	0	-37	4846	4767	4706	4627	4566	4737	4597	100	1400	500	3470	5	1	19396941	910	60.13	0.64	12	0.00	78.00	7356.00	6620	20220915	-29.15	3995	20230726	17.40	5240	-10.50	20230620	3995	17.40	20230726	6620	-29.15	20220915	3995	17.40	20230726	5.31	N	058730	500	99 억		558012	N	N	1	N	00	N
90	20230912	160442	57	100.00	KOSPI		기계	N	N	N	N		N	4690	-95	5	-1.99	431595585	91692	53.05	4785	4785	4645	6220	3350	4785	4707.02	2.99	0	-19005	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	910	60.13	0.64	12	0.47	78.00	7356.00	6620	20220915	-29.15	3995	20230726	17.40	5240	-10.50	20230620	3995	17.40	20230726	6620	-29.15	20220915	3995	17.40	20230726	5.27	N	058730	500	99 억		580504	N	N	1	N	00	N
91	20230912	150451	57	100.00	KOSPI		기계	N	N	N	N		N	4675	-110	5	-2.30	385150385	81755	47.30	4785	4785	4645	6220	3350	4785	4711.03	2.99	0	-17080	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	907	59.94	0.64	12	0.42	78.00	7356.00	6620	20220915	-29.38	3995	20230726	17.02	5240	-10.78	20230620	3995	17.02	20230726	6620	-29.38	20220915	3995	17.02	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
92	20230912	140449	57	100.00	KOSPI		기계	N	N	N	N		N	4695	-90	5	-1.88	285575010	60462	34.98	4785	4785	4685	6220	3350	4785	4723.21	2.99	0	-19848	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	911	60.19	0.64	12	0.31	78.00	7356.00	6620	20220915	-29.08	3995	20230726	17.52	5240	-10.40	20230620	3995	17.52	20230726	6620	-29.08	20220915	3995	17.52	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
93	20230912	130445	57	100.00	KOSPI		기계	N	N	N	N		N	4710	-75	5	-1.57	187385150	39569	22.89	4785	4785	4710	6220	3350	4785	4735.66	2.99	0	-14572	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	914	60.38	0.64	12	0.20	78.00	7356.00	6620	20220915	-28.85	3995	20230726	17.90	5240	-10.11	20230620	3995	17.90	20230726	6620	-28.85	20220915	3995	17.90	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
94	20230912	120440	57	100.00	KOSPI		기계	N	N	N	N		N	4725	-60	5	-1.25	121483730	25616	14.82	4785	4785	4710	6220	3350	4785	4742.49	2.99	0	-3353	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	917	60.58	0.64	12	0.13	78.00	7356.00	6620	20220915	-28.63	3995	20230726	18.27	5240	-9.83	20230620	3995	18.27	20230726	6620	-28.63	20220915	3995	18.27	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
95	20230912	110446	57	100.00	KOSPI		기계	N	N	N	N		N	4725	-60	5	-1.25	106012815	22343	12.93	4785	4785	4710	6220	3350	4785	4744.79	2.99	0	-1755	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	917	60.58	0.64	12	0.12	78.00	7356.00	6620	20220915	-28.63	3995	20230726	18.27	5240	-9.83	20230620	3995	18.27	20230726	6620	-28.63	20220915	3995	18.27	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
96	20230912	100444	57	100.00	KOSPI		기계	N	N	N	N		N	4720	-65	5	-1.36	69009070	14517	8.40	4785	4785	4710	6220	3350	4785	4753.67	2.99	0	-780	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	916	60.51	0.64	12	0.07	78.00	7356.00	6620	20220915	-28.70	3995	20230726	18.15	5240	-9.92	20230620	3995	18.15	20230726	6620	-28.70	20220915	3995	18.15	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
97	20230912	090452	57	100.00	KOSPI		기계	N	N	N	N		N	4780	-5	5	-0.10	7324900	1532	0.89	4785	4785	4760	6220	3350	4785	4781.27	2.99	0	-471	4931	4857	4791	4717	4651	4895	4755	100	1435	500	3540	5	1	19396941	927	61.28	0.65	12	0.01	78.00	7356.00	6620	20220915	-27.79	3995	20230726	19.65	5240	-8.78	20230620	3995	19.65	20230726	6620	-27.79	20220915	3995	19.65	20230726	5.27	N	058730	500	99 억		580504	N	N	3	N	00	N
98	20230911	160440	57	100.00	KOSPI		기계	N	N	N	N		N	4785	85	2	1.81	807115080	168071	163.94	4755	4865	4725	6110	3290	4700	4802.23	2.98	0	618	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	928	61.35	0.65	12	0.87	78.00	7356.00	6620	20220915	-27.72	3995	20230726	19.77	5240	-8.68	20230620	3995	19.77	20230726	6620	-27.72	20220915	3995	19.77	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
99	20230911	150448	57	100.00	KOSPI		기계	N	N	N	N		N	4790	90	2	1.91	776111075	161587	157.62	4755	4865	4725	6110	3290	4700	4803.05	2.98	0	2570	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	929	61.41	0.65	12	0.83	78.00	7356.00	6620	20220915	-27.64	3995	20230726	19.90	5240	-8.59	20230620	3995	19.90	20230726	6620	-27.64	20220915	3995	19.90	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
100	20230911	140454	57	100.00	KOSPI		기계	N	N	N	N		N	4795	95	2	2.02	717796260	149372	145.70	4755	4865	4725	6110	3290	4700	4805.43	2.98	0	9046	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	930	61.47	0.65	12	0.77	78.00	7356.00	6620	20220915	-27.57	3995	20230726	20.03	5240	-8.49	20230620	3995	20.03	20230726	6620	-27.57	20220915	3995	20.03	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
101	20230911	130436	57	100.00	KOSPI		기계	N	N	N	N		N	4785	85	2	1.81	662437840	137800	134.41	4755	4865	4725	6110	3290	4700	4807.24	2.98	0	10007	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	928	61.35	0.65	12	0.71	78.00	7356.00	6620	20220915	-27.72	3995	20230726	19.77	5240	-8.68	20230620	3995	19.77	20230726	6620	-27.72	20220915	3995	19.77	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
102	20230911	120444	57	100.00	KOSPI		기계	N	N	N	N		N	4825	125	2	2.66	570524705	118664	115.75	4755	4865	4725	6110	3290	4700	4807.90	2.98	0	7345	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	936	61.86	0.66	12	0.61	78.00	7356.00	6620	20220915	-27.11	3995	20230726	20.78	5240	-7.92	20230620	3995	20.78	20230726	6620	-27.11	20220915	3995	20.78	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
103	20230911	110434	57	100.00	KOSPI		기계	N	N	N	N		N	4830	130	2	2.77	510822035	106289	103.68	4755	4865	4725	6110	3290	4700	4805.97	2.98	0	7425	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	937	61.92	0.66	12	0.55	78.00	7356.00	6620	20220915	-27.04	3995	20230726	20.90	5240	-7.82	20230620	3995	20.90	20230726	6620	-27.04	20220915	3995	20.90	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
104	20230911	100437	57	100.00	KOSPI		기계	N	N	N	N		N	4775	75	2	1.60	225073400	46954	45.80	4755	4865	4725	6110	3290	4700	4793.49	2.98	0	7187	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	926	61.22	0.65	12	0.24	78.00	7356.00	6620	20220915	-27.87	3995	20230726	19.52	5240	-8.87	20230620	3995	19.52	20230726	6620	-27.87	20220915	3995	19.52	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
105	20230911	090435	57	100.00	KOSPI		기계	N	N	N	N		N	4770	70	2	1.49	39101785	8199	8.00	4755	4800	4755	6110	3290	4700	4769.09	2.98	0	1902	4833	4766	4713	4646	4593	4740	4620	100	1410	500	3470	5	1	19396941	925	61.15	0.65	12	0.04	78.00	7356.00	6620	20220915	-27.95	3995	20230726	19.40	5240	-8.97	20230620	3995	19.40	20230726	6620	-27.95	20220915	3995	19.40	20230726	5.27	N	058730	500	99 억		577955	N	N	3	N	00	N
106	20230908	160443	57	100.00	KOSPI		기계	N	N	N	N		N	4700	-75	5	-1.57	470011975	100169	81.66	4755	4780	4660	6200	3345	4775	4692.12	2.89	0	14839	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	912	60.26	0.64	12	0.52	78.00	7356.00	6620	20220915	-29.00	3995	20230726	17.65	5240	-10.31	20230620	3995	17.65	20230726	6620	-29.00	20220915	3995	17.65	20230726	5.27	N	058730	500	99 억		559757	N	N	3	N	00	N
107	20230908	150443	57	100.00	KOSPI		기계	N	N	N	N		N	4685	-90	5	-1.88	439528770	93678	76.36	4755	4780	4660	6200	3345	4775	4691.91	2.89	0	15217	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	909	60.06	0.64	12	0.48	78.00	7356.00	6620	20220915	-29.23	3995	20230726	17.27	5240	-10.59	20230620	3995	17.27	20230726	6620	-29.23	20220915	3995	17.27	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
108	20230908	140443	57	100.00	KOSPI		기계	N	N	N	N		N	4670	-105	5	-2.20	404964680	86290	70.34	4755	4780	4660	6200	3345	4775	4693.07	2.89	0	11416	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	906	59.87	0.63	12	0.44	78.00	7356.00	6620	20220915	-29.46	3995	20230726	16.90	5240	-10.88	20230620	3995	16.90	20230726	6620	-29.46	20220915	3995	16.90	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
109	20230908	130445	57	100.00	KOSPI		기계	N	N	N	N		N	4665	-110	5	-2.30	372766985	79414	64.74	4755	4780	4660	6200	3345	4775	4693.97	2.89	0	10937	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	905	59.81	0.63	12	0.41	78.00	7356.00	6620	20220915	-29.53	3995	20230726	16.77	5240	-10.97	20230620	3995	16.77	20230726	6620	-29.53	20220915	3995	16.77	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
110	20230908	120452	57	100.00	KOSPI		기계	N	N	N	N		N	4675	-100	5	-2.09	333135050	70925	57.82	4755	4780	4665	6200	3345	4775	4697.00	2.89	0	8992	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	907	59.94	0.64	12	0.37	78.00	7356.00	6620	20220915	-29.38	3995	20230726	17.02	5240	-10.78	20230620	3995	17.02	20230726	6620	-29.38	20220915	3995	17.02	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
111	20230908	110447	57	100.00	KOSPI		기계	N	N	N	N		N	4690	-85	5	-1.78	246542735	52409	42.72	4755	4780	4675	6200	3345	4775	4704.21	2.89	0	8932	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	910	60.13	0.64	12	0.27	78.00	7356.00	6620	20220915	-29.15	3995	20230726	17.40	5240	-10.50	20230620	3995	17.40	20230726	6620	-29.15	20220915	3995	17.40	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
112	20230908	100443	57	100.00	KOSPI		기계	N	N	N	N		N	4700	-75	5	-1.57	119326645	25280	20.61	4755	4780	4685	6200	3345	4775	4720.20	2.89	0	317	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	912	60.26	0.64	12	0.13	78.00	7356.00	6620	20220915	-29.00	3995	20230726	17.65	5240	-10.31	20230620	3995	17.65	20230726	6620	-29.00	20220915	3995	17.65	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
113	20230908	090449	57	100.00	KOSPI		기계	N	N	N	N		N	4765	-10	5	-0.21	17450205	3689	3.01	4755	4780	4705	6200	3345	4775	4730.33	2.89	0	-153	4908	4841	4788	4721	4668	4815	4695	100	1425	500	3530	5	1	19396941	924	61.09	0.65	12	0.02	78.00	7356.00	6620	20220915	-28.02	3995	20230726	19.27	5240	-9.06	20230620	3995	19.27	20230726	6620	-28.02	20220915	3995	19.27	20230726	5.27	N	058730	500	99 억		559757	N	N	5	N	00	N
114	20230907	160440	57	100.00	KOSPI		기계	N	N	N	N		N	4775	-80	5	-1.65	583309605	122131	53.80	4850	4855	4735	6310	3400	4855	4776.08	2.91	0	5697	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	926	61.22	0.65	12	0.63	78.00	7356.00	6620	20220915	-27.87	3995	20230726	19.52	5240	-8.87	20230620	3995	19.52	20230726	6620	-27.87	20220915	3995	19.52	20230726	5.13	N	058730	500	99 억		564580	N	N	5	N	00	N
115	20230907	150442	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-85	5	-1.75	523819455	109620	48.29	4850	4855	4735	6310	3400	4855	4778.48	2.91	0	3356	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	925	61.15	0.65	12	0.57	78.00	7356.00	6620	20220915	-27.95	3995	20230726	19.40	5240	-8.97	20230620	3995	19.40	20230726	6620	-27.95	20220915	3995	19.40	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
116	20230907	140439	57	100.00	KOSPI		기계	N	N	N	N		N	4760	-95	5	-1.96	465983060	97450	42.92	4850	4855	4740	6310	3400	4855	4781.74	2.91	0	4297	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	923	61.03	0.65	12	0.50	78.00	7356.00	6620	20220915	-28.10	3995	20230726	19.15	5240	-9.16	20230620	3995	19.15	20230726	6620	-28.10	20220915	3995	19.15	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
117	20230907	130440	57	100.00	KOSPI		기계	N	N	N	N		N	4785	-70	5	-1.44	292088290	60883	26.82	4850	4855	4770	6310	3400	4855	4797.51	2.91	0	273	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	928	61.35	0.65	12	0.31	78.00	7356.00	6620	20220915	-27.72	3995	20230726	19.77	5240	-8.68	20230620	3995	19.77	20230726	6620	-27.72	20220915	3995	19.77	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
118	20230907	120447	57	100.00	KOSPI		기계	N	N	N	N		N	4775	-80	5	-1.65	272462810	56777	25.01	4850	4855	4770	6310	3400	4855	4798.79	2.91	0	-853	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	926	61.22	0.65	12	0.29	78.00	7356.00	6620	20220915	-27.87	3995	20230726	19.52	5240	-8.87	20230620	3995	19.52	20230726	6620	-27.87	20220915	3995	19.52	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
119	20230907	110446	57	100.00	KOSPI		기계	N	N	N	N		N	4790	-65	5	-1.34	241976925	50412	22.21	4850	4855	4770	6310	3400	4855	4799.95	2.91	0	-2459	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	929	61.41	0.65	12	0.26	78.00	7356.00	6620	20220915	-27.64	3995	20230726	19.90	5240	-8.59	20230620	3995	19.90	20230726	6620	-27.64	20220915	3995	19.90	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
120	20230907	100441	57	100.00	KOSPI		기계	N	N	N	N		N	4800	-55	5	-1.13	116925910	24296	10.70	4850	4855	4770	6310	3400	4855	4812.50	2.91	0	-6258	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	931	61.54	0.65	12	0.13	78.00	7356.00	6620	20220915	-27.49	3995	20230726	20.15	5240	-8.40	20230620	3995	20.15	20230726	6620	-27.49	20220915	3995	20.15	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
121	20230907	090447	57	100.00	KOSPI		기계	N	N	N	N		N	4855	0	3	0.00	8145930	1688	0.74	4850	4855	4815	6310	3400	4855	4825.24	2.91	0	-915	5011	4932	4831	4752	4651	4882	4702	100	1455	500	3590	5	1	19396941	942	62.24	0.66	12	0.01	78.00	7356.00	6620	20220915	-26.66	3995	20230726	21.53	5240	-7.35	20230620	3995	21.53	20230726	6620	-26.66	20220915	3995	21.53	20230726	5.13	N	058730	500	99 억		564580	N	N	7	N	00	N
122	20230906	160439	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-15	5	-0.31	1091144140	224411	70.23	4870	4910	4730	6330	3410	4870	4862.29	2.70	0	45576	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	942	62.24	0.66	12	1.16	78.00	7356.00	6620	20220915	-26.66	3995	20230726	21.53	5240	-7.35	20230620	3995	21.53	20230726	6620	-26.66	20220915	3995	21.53	20230726	4.88	N	058730	500	99 억		523729	N	N	7	N	00	N
123	20230906	150439	57	100.00	KOSPI		기계	N	N	N	N		N	4845	-25	5	-0.51	1022663940	210304	65.82	4870	4910	4730	6330	3410	4870	4862.79	2.70	0	46480	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	940	62.12	0.66	12	1.08	78.00	7356.00	6620	20220915	-26.81	3995	20230726	21.28	5240	-7.54	20230620	3995	21.28	20230726	6620	-26.81	20220915	3995	21.28	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
124	20230906	140442	57	100.00	KOSPI		기계	N	N	N	N		N	4825	-45	5	-0.92	906672995	186310	58.31	4870	4910	4730	6330	3410	4870	4866.48	2.70	0	38285	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	936	61.86	0.66	12	0.96	78.00	7356.00	6620	20220915	-27.11	3995	20230726	20.78	5240	-7.92	20230620	3995	20.78	20230726	6620	-27.11	20220915	3995	20.78	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
125	20230906	130438	57	100.00	KOSPI		기계	N	N	N	N		N	4865	-5	5	-0.10	758784990	155775	48.75	4870	4910	4730	6330	3410	4870	4871.03	2.70	0	36827	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	944	62.37	0.66	12	0.80	78.00	7356.00	6620	20220915	-26.51	3995	20230726	21.78	5240	-7.16	20230620	3995	21.78	20230726	6620	-26.51	20220915	3995	21.78	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
126	20230906	120446	57	100.00	KOSPI		기계	N	N	N	N		N	4870	0	3	0.00	721548920	148125	46.36	4870	4910	4730	6330	3410	4870	4871.22	2.70	0	35333	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	945	62.44	0.66	12	0.76	78.00	7356.00	6620	20220915	-26.44	3995	20230726	21.90	5240	-7.06	20230620	3995	21.90	20230726	6620	-26.44	20220915	3995	21.90	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
127	20230906	110443	57	100.00	KOSPI		기계	N	N	N	N		N	4885	15	2	0.31	686295695	140885	44.09	4870	4910	4730	6330	3410	4870	4871.32	2.70	0	32816	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	948	62.63	0.66	12	0.73	78.00	7356.00	6620	20220915	-26.21	3995	20230726	22.28	5240	-6.77	20230620	3995	22.28	20230726	6620	-26.21	20220915	3995	22.28	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
128	20230906	100431	57	100.00	KOSPI		기계	N	N	N	N		N	4850	-20	5	-0.41	474073105	97274	30.44	4870	4910	4730	6330	3410	4870	4873.58	2.70	0	4363	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	941	62.18	0.66	12	0.50	78.00	7356.00	6620	20220915	-26.74	3995	20230726	21.40	5240	-7.44	20230620	3995	21.40	20230726	6620	-26.74	20220915	3995	21.40	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
129	20230906	090435	57	100.00	KOSPI		기계	N	N	N	N		N	4880	10	2	0.21	101727965	20829	6.52	4870	4910	4855	6330	3410	4870	4883.96	2.70	0	9761	4986	4927	4816	4757	4646	4957	4787	100	1460	500	3600	5	1	19396941	947	62.56	0.66	12	0.11	78.00	7356.00	6620	20220915	-26.28	3995	20230726	22.15	5240	-6.87	20230620	3995	22.15	20230726	6620	-26.28	20220915	3995	22.15	20230726	4.88	N	058730	500	99 억		523729	N	N	12	N	00	N
130	20230905	160435	57	100.00	KOSPI		기계	N	N	N	N		N	4870	40	2	0.83	1529999670	317653	71.91	4830	4875	4705	6270	3385	4830	4816.39	2.57	0	24749	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	945	62.44	0.66	12	1.64	78.00	7356.00	6620	20220915	-26.44	3995	20230726	21.90	5240	-7.06	20230620	3995	21.90	20230726	6620	-26.44	20220915	3995	21.90	20230726	4.85	N	058730	500	99 억		499367	N	N	12	N	00	N
131	20230905	150447	57	100.00	KOSPI		기계	N	N	N	N		N	4860	30	2	0.62	1344996410	279604	63.30	4830	4875	4705	6270	3385	4830	4810.36	2.57	0	21446	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	943	62.31	0.66	12	1.44	78.00	7356.00	6620	20220915	-26.59	3995	20230726	21.65	5240	-7.25	20230620	3995	21.65	20230726	6620	-26.59	20220915	3995	21.65	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
132	20230905	140443	57	100.00	KOSPI		기계	N	N	N	N		N	4855	25	2	0.52	1222734450	254412	57.59	4830	4875	4705	6270	3385	4830	4806.12	2.57	0	16457	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	942	62.24	0.66	12	1.31	78.00	7356.00	6620	20220915	-26.66	3995	20230726	21.53	5240	-7.35	20230620	3995	21.53	20230726	6620	-26.66	20220915	3995	21.53	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
133	20230905	130425	57	100.00	KOSPI		기계	N	N	N	N		N	4835	5	2	0.10	1078663230	224681	50.86	4830	4875	4705	6270	3385	4830	4800.87	2.57	0	15965	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	938	61.99	0.66	12	1.16	78.00	7356.00	6620	20220915	-26.96	3995	20230726	21.03	5240	-7.73	20230620	3995	21.03	20230726	6620	-26.96	20220915	3995	21.03	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
134	20230905	120434	57	100.00	KOSPI		기계	N	N	N	N		N	4860	30	2	0.62	1012064290	210947	47.76	4830	4875	4705	6270	3385	4830	4797.72	2.57	0	16498	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	943	62.31	0.66	12	1.09	78.00	7356.00	6620	20220915	-26.59	3995	20230726	21.65	5240	-7.25	20230620	3995	21.65	20230726	6620	-26.59	20220915	3995	21.65	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
135	20230905	110437	57	100.00	KOSPI		기계	N	N	N	N		N	4810	-20	5	-0.41	641695040	134476	30.44	4830	4860	4705	6270	3385	4830	4771.82	2.57	0	22866	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	933	61.67	0.65	12	0.69	78.00	7356.00	6620	20220915	-27.34	3995	20230726	20.40	5240	-8.21	20230620	3995	20.40	20230726	6620	-27.34	20220915	3995	20.40	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
136	20230905	100432	57	100.00	KOSPI		기계	N	N	N	N		N	4745	-85	5	-1.76	418027615	87508	19.81	4830	4860	4705	6270	3385	4830	4777.02	2.57	0	5994	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	920	60.83	0.65	12	0.45	78.00	7356.00	6620	20220915	-28.32	3995	20230726	18.77	5240	-9.45	20230620	3995	18.77	20230726	6620	-28.32	20220915	3995	18.77	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
137	20230905	090428	57	100.00	KOSPI		기계	N	N	N	N		N	4845	15	2	0.31	37879420	7837	1.77	4830	4860	4820	6270	3385	4830	4833.41	2.57	0	1359	4913	4871	4828	4786	4743	4850	4765	100	1440	500	3570	5	1	19396941	940	62.12	0.66	12	0.04	78.00	7356.00	6620	20220915	-26.81	3995	20230726	21.28	5240	-7.54	20230620	3995	21.28	20230726	6620	-26.81	20220915	3995	21.28	20230726	4.85	N	058730	500	99 억		499367	N	N	32	N	00	N
138	20230904	160430	57	100.00	KOSPI		기계	N	N	N	N		N	4830	65	2	1.36	2119717115	438446	93.72	4835	4870	4785	6190	3340	4765	4834.62	2.75	0	-22596	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	937	61.92	0.66	12	2.26	78.00	7356.00	6620	20220915	-27.04	3995	20230726	20.90	5240	-7.82	20230620	3995	20.90	20230726	6620	-27.04	20220915	3995	20.90	20230726	4.86	N	058730	500	99 억		532526	N	N	32	N	00	N
139	20230904	150424	57	100.00	KOSPI		기계	N	N	N	N		N	4840	75	2	1.57	1978647410	409320	87.49	4835	4870	4785	6190	3340	4765	4833.99	2.75	0	-24796	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	939	62.05	0.66	12	2.11	78.00	7356.00	6620	20220915	-26.89	3995	20230726	21.15	5240	-7.63	20230620	3995	21.15	20230726	6620	-26.89	20220915	3995	21.15	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
140	20230904	140419	57	100.00	KOSPI		기계	N	N	N	N		N	4830	65	2	1.36	1856584110	384073	82.09	4835	4870	4785	6190	3340	4765	4833.94	2.75	0	-22101	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	937	61.92	0.66	12	1.98	78.00	7356.00	6620	20220915	-27.04	3995	20230726	20.90	5240	-7.82	20230620	3995	20.90	20230726	6620	-27.04	20220915	3995	20.90	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
141	20230904	130428	57	100.00	KOSPI		기계	N	N	N	N		N	4840	75	2	1.57	1770699910	366279	78.29	4835	4870	4785	6190	3340	4765	4834.29	2.75	0	-22441	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	939	62.05	0.66	12	1.89	78.00	7356.00	6620	20220915	-26.89	3995	20230726	21.15	5240	-7.63	20230620	3995	21.15	20230726	6620	-26.89	20220915	3995	21.15	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
142	20230904	120421	57	100.00	KOSPI		기계	N	N	N	N		N	4865	100	2	2.10	1656283160	342699	73.25	4835	4870	4785	6190	3340	4765	4833.06	2.75	0	-24871	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	944	62.37	0.66	12	1.77	78.00	7356.00	6620	20220915	-26.51	3995	20230726	21.78	5240	-7.16	20230620	3995	21.78	20230726	6620	-26.51	20220915	3995	21.78	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
143	20230904	110414	57	100.00	KOSPI		기계	N	N	N	N		N	4855	90	2	1.89	1521988460	314975	67.32	4835	4870	4785	6190	3340	4765	4832.09	2.75	0	-23359	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	942	62.24	0.66	12	1.62	78.00	7356.00	6620	20220915	-26.66	3995	20230726	21.53	5240	-7.35	20230620	3995	21.53	20230726	6620	-26.66	20220915	3995	21.53	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
144	20230904	100416	57	100.00	KOSPI		기계	N	N	N	N		N	4820	55	2	1.15	925220520	191783	40.99	4835	4860	4785	6190	3340	4765	4824.31	2.75	0	-19001	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	935	61.79	0.66	12	0.99	78.00	7356.00	6620	20220915	-27.19	3995	20230726	20.65	5240	-8.02	20230620	3995	20.65	20230726	6620	-27.19	20220915	3995	20.65	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
145	20230904	090425	57	100.00	KOSPI		기계	N	N	N	N		N	4815	50	2	1.05	226963755	46998	10.05	4835	4845	4805	6190	3340	4765	4829.23	2.75	0	-18635	4968	4866	4733	4631	4498	4917	4682	100	1425	500	3520	5	1	19396941	934	61.73	0.65	12	0.24	78.00	7356.00	6620	20220915	-27.27	3995	20230726	20.53	5240	-8.11	20230620	3995	20.53	20230726	6620	-27.27	20220915	3995	20.53	20230726	4.86	N	058730	500	99 억		532526	N	N	4	N	00	N
146	20230901	160417	57	100.00	KOSPI		기계	N	N	N	N		N	4765	145	2	3.14	2186150200	459480	450.42	4645	4835	4600	6000	3235	4620	4757.96	2.54	0	36951	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	924	61.09	0.65	12	2.37	78.00	7356.00	6620	20220915	-28.02	3995	20230726	19.27	5240	-9.06	20230620	3995	19.27	20230726	6620	-28.02	20220915	3995	19.27	20230726	4.87	N	058730	500	99 억		492431	N	N	4	N	00	N
147	20230901	150426	57	100.00	KOSPI		기계	N	N	N	N		N	4775	155	2	3.35	2047405765	430369	421.88	4645	4835	4600	6000	3235	4620	4757.42	2.54	0	35153	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	926	61.22	0.65	12	2.22	78.00	7356.00	6620	20220915	-27.87	3995	20230726	19.52	5240	-8.87	20230620	3995	19.52	20230726	6620	-27.87	20220915	3995	19.52	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N
148	20230901	140423	57	100.00	KOSPI		기계	N	N	N	N		N	4720	100	2	2.16	1584760920	333519	326.94	4645	4835	4600	6000	3235	4620	4751.75	2.54	0	25329	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	916	60.51	0.64	12	1.72	78.00	7356.00	6620	20220915	-28.70	3995	20230726	18.15	5240	-9.92	20230620	3995	18.15	20230726	6620	-28.70	20220915	3995	18.15	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N
149	20230901	130415	57	100.00	KOSPI		기계	N	N	N	N		N	4720	100	2	2.16	1519222925	319617	313.31	4645	4835	4600	6000	3235	4620	4753.39	2.54	0	23884	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	916	60.51	0.64	12	1.65	78.00	7356.00	6620	20220915	-28.70	3995	20230726	18.15	5240	-9.92	20230620	3995	18.15	20230726	6620	-28.70	20220915	3995	18.15	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N
150	20230901	120417	57	100.00	KOSPI		기계	N	N	N	N		N	4745	125	2	2.71	1457329200	306535	300.49	4645	4835	4600	6000	3235	4620	4754.33	2.54	0	22496	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	920	60.83	0.65	12	1.58	78.00	7356.00	6620	20220915	-28.32	3995	20230726	18.77	5240	-9.45	20230620	3995	18.77	20230726	6620	-28.32	20220915	3995	18.77	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N
151	20230901	110417	57	100.00	KOSPI		기계	N	N	N	N		N	4750	130	2	2.81	1342726330	282365	276.80	4645	4835	4600	6000	3235	4620	4755.43	2.54	0	16832	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	921	60.90	0.65	12	1.46	78.00	7356.00	6620	20220915	-28.25	3995	20230726	18.90	5240	-9.35	20230620	3995	18.90	20230726	6620	-28.25	20220915	3995	18.90	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N
152	20230901	100414	57	100.00	KOSPI		기계	N	N	N	N		N	4735	115	2	2.49	1117713575	234587	229.96	4645	4835	4600	6000	3235	4620	4764.79	2.54	0	15099	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	918	60.71	0.64	12	1.21	78.00	7356.00	6620	20220915	-28.47	3995	20230726	18.52	5240	-9.64	20230620	3995	18.52	20230726	6620	-28.47	20220915	3995	18.52	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N
153	20230901	090411	57	100.00	KOSPI		기계	N	N	N	N		N	4635	15	2	0.32	4244485	918	0.90	4645	4650	4600	6000	3235	4620	4625.38	2.54	0	-231	4730	4675	4615	4560	4500	4645	4530	100	1380	500	3410	5	1	19396941	899	59.42	0.63	12	0.00	78.00	7356.00	6620	20220915	-29.98	3995	20230726	16.02	5240	-11.55	20230620	3995	16.02	20230726	6620	-29.98	20220915	3995	16.02	20230726	4.87	N	058730	500	99 억		492431	N	N	1	N	00	N