KissMeData/002170/price/prices-20240901.csv

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
20240930,160130,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,250,2,0.52,125407500,2620,252.41,48400,48550,47450,62400,33600,48000,47865.46,3.01,0,-262,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1448,6.69,0.33,12,0.09,7213.00,147683.00,54200,20240223,-10.98,43500,20240806,10.92,54200,-10.98,20240223,43500,10.92,20240806,54200,-10.98,20240223,43500,10.92,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,150130,57,100.00,KOSPI,,,N,N,N,N, ,N,47600,-400,5,-0.83,117554250,2456,236.61,48400,48550,47450,62400,33600,48000,47864.11,3.01,0,-237,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1428,6.60,0.32,12,0.08,7213.00,147683.00,54200,20240223,-12.18,43500,20240806,9.43,54200,-12.18,20240223,43500,9.43,20240806,54200,-12.18,20240223,43500,9.43,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,140130,57,100.00,KOSPI,,,N,N,N,N, ,N,47550,-450,5,-0.94,88829550,1854,178.61,48400,48550,47450,62400,33600,48000,47912.38,3.01,0,-239,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1427,6.59,0.32,12,0.06,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,54200,-12.27,20240223,43500,9.31,20240806,54200,-12.27,20240223,43500,9.31,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,130130,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-250,5,-0.52,46018100,956,92.10,48400,48550,47500,62400,33600,48000,48136.09,3.01,0,-270,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1433,6.62,0.32,12,0.03,7213.00,147683.00,54200,20240223,-11.90,43500,20240806,9.77,54200,-11.90,20240223,43500,9.77,20240806,54200,-11.90,20240223,43500,9.77,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,120130,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-250,5,-0.52,6634400,139,13.39,48400,48400,47500,62400,33600,48000,47729.50,3.01,0,-2,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1433,6.62,0.32,12,0.00,7213.00,147683.00,54200,20240223,-11.90,43500,20240806,9.77,54200,-11.90,20240223,43500,9.77,20240806,54200,-11.90,20240223,43500,9.77,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,110130,57,100.00,KOSPI,,,N,N,N,N, ,N,47550,-450,5,-0.94,5345500,112,10.79,48400,48400,47500,62400,33600,48000,47727.68,3.01,0,2,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1427,6.59,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,54200,-12.27,20240223,43500,9.31,20240806,54200,-12.27,20240223,43500,9.31,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,100129,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-250,5,-0.52,3153500,66,6.36,48400,48400,47500,62400,33600,48000,47780.30,3.01,0,3,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1433,6.62,0.32,12,0.00,7213.00,147683.00,54200,20240223,-11.90,43500,20240806,9.77,54200,-11.90,20240223,43500,9.77,20240806,54200,-11.90,20240223,43500,9.77,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240930,090127,57,100.00,KOSPI,,,N,N,N,N, ,N,47500,-500,5,-1.04,144300,3,0.29,48400,48400,47500,62400,33600,48000,48100.00,3.01,0,-1,48966,48482,47916,47432,46866,48725,47675,150,14400,5000,35520,50,1,3000000,1425,6.59,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.36,43500,20240806,9.20,54200,-12.36,20240223,43500,9.20,20240806,54200,-12.36,20240223,43500,9.20,20240806,0.02,N,002170,5000,150 억,,90443,N,N,0,N,00,N
20240927,160130,57,100.00,KOSPI,,,N,N,N,N, ,N,48000,50,2,0.10,49944450,1038,156.56,47500,48400,47350,62300,33600,47950,48116.04,3.02,0,214,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1440,6.65,0.33,12,0.03,7213.00,147683.00,54200,20240223,-11.44,43500,20240806,10.34,54200,-11.44,20240223,43500,10.34,20240806,54200,-11.44,20240223,43500,10.34,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,150130,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,0,3,0.00,49177200,1022,154.15,47500,48400,47350,62300,33600,47950,48118.59,3.02,0,229,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1439,6.65,0.32,12,0.03,7213.00,147683.00,54200,20240223,-11.53,43500,20240806,10.23,54200,-11.53,20240223,43500,10.23,20240806,54200,-11.53,20240223,43500,10.23,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,350,2,0.73,46920000,975,147.06,47500,48400,47350,62300,33600,47950,48123.08,3.02,0,226,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1449,6.70,0.33,12,0.03,7213.00,147683.00,54200,20240223,-10.89,43500,20240806,11.03,54200,-10.89,20240223,43500,11.03,20240806,54200,-10.89,20240223,43500,11.03,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,130130,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,150,2,0.31,32085050,668,100.75,47500,48250,47350,62300,33600,47950,48031.51,3.02,0,-3,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1443,6.67,0.33,12,0.02,7213.00,147683.00,54200,20240223,-11.25,43500,20240806,10.57,54200,-11.25,20240223,43500,10.57,20240806,54200,-11.25,20240223,43500,10.57,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,120129,57,100.00,KOSPI,,,N,N,N,N, ,N,48200,250,2,0.52,29723700,619,93.36,47500,48200,47350,62300,33600,47950,48018.90,3.02,0,3,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1446,6.68,0.33,12,0.02,7213.00,147683.00,54200,20240223,-11.07,43500,20240806,10.80,54200,-11.07,20240223,43500,10.80,20240806,54200,-11.07,20240223,43500,10.80,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,110131,57,100.00,KOSPI,,,N,N,N,N, ,N,48000,50,2,0.10,19124550,399,60.18,47500,48000,47350,62300,33600,47950,47931.20,3.02,0,-82,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1440,6.65,0.33,12,0.01,7213.00,147683.00,54200,20240223,-11.44,43500,20240806,10.34,54200,-11.44,20240223,43500,10.34,20240806,54200,-11.44,20240223,43500,10.34,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,100130,57,100.00,KOSPI,,,N,N,N,N, ,N,48000,50,2,0.10,6553050,137,20.66,47500,48000,47350,62300,33600,47950,47832.48,3.02,0,-65,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1440,6.65,0.33,12,0.00,7213.00,147683.00,54200,20240223,-11.44,43500,20240806,10.34,54200,-11.44,20240223,43500,10.34,20240806,54200,-11.44,20240223,43500,10.34,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240927,090130,57,100.00,KOSPI,,,N,N,N,N, ,N,47500,-450,5,-0.94,855000,18,2.71,47500,47500,47500,62300,33600,47950,47500.00,3.02,0,12,48583,48266,47733,47416,46883,48425,47575,150,14350,5000,35480,50,1,3000000,1425,6.59,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.36,43500,20240806,9.20,54200,-12.36,20240223,43500,9.20,20240806,54200,-12.36,20240223,43500,9.20,20240806,0.01,N,002170,5000,150 억,,90677,N,N,1,N,00,N
20240926,160128,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,0,3,0.00,31725350,663,56.28,47200,48050,47200,62300,33600,47950,47851.21,3.03,0,160,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1439,6.65,0.32,12,0.02,7213.00,147683.00,54200,20240223,-11.53,43500,20240806,10.23,54200,-11.53,20240223,43500,10.23,20240806,54200,-11.53,20240223,43500,10.23,20240806,0.01,N,002170,5000,150 억,,90891,N,N,1,N,00,N
20240926,150130,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,-50,5,-0.10,29904700,625,53.06,47200,48050,47200,62300,33600,47950,47847.52,3.03,0,180,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1437,6.64,0.32,12,0.02,7213.00,147683.00,54200,20240223,-11.62,43500,20240806,10.11,54200,-11.62,20240223,43500,10.11,20240806,54200,-11.62,20240223,43500,10.11,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240926,140130,57,100.00,KOSPI,,,N,N,N,N, ,N,48000,50,2,0.10,22463600,470,39.90,47200,48000,47200,62300,33600,47950,47794.89,3.03,0,87,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1440,6.65,0.33,12,0.02,7213.00,147683.00,54200,20240223,-11.44,43500,20240806,10.34,54200,-11.44,20240223,43500,10.34,20240806,54200,-11.44,20240223,43500,10.34,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240926,130129,57,100.00,KOSPI,,,N,N,N,N, ,N,47850,-100,5,-0.21,10832500,227,19.27,47200,47950,47200,62300,33600,47950,47720.26,3.03,0,-65,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1436,6.63,0.32,12,0.01,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,54200,-11.72,20240223,43500,10.00,20240806,54200,-11.72,20240223,43500,10.00,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240926,120131,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-200,5,-0.42,6287350,132,11.21,47200,47950,47200,62300,33600,47950,47631.44,3.03,0,-57,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1433,6.62,0.32,12,0.00,7213.00,147683.00,54200,20240223,-11.90,43500,20240806,9.77,54200,-11.90,20240223,43500,9.77,20240806,54200,-11.90,20240223,43500,9.77,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240926,110129,57,100.00,KOSPI,,,N,N,N,N, ,N,47650,-300,5,-0.63,2183100,46,3.90,47200,47650,47200,62300,33600,47950,47458.70,3.03,0,-17,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1430,6.61,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.08,43500,20240806,9.54,54200,-12.08,20240223,43500,9.54,20240806,54200,-12.08,20240223,43500,9.54,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240926,100129,57,100.00,KOSPI,,,N,N,N,N, ,N,47550,-400,5,-0.83,2087850,44,3.74,47200,47650,47200,62300,33600,47950,47451.14,3.03,0,-15,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1427,6.59,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,54200,-12.27,20240223,43500,9.31,20240806,54200,-12.27,20240223,43500,9.31,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240926,090130,57,100.00,KOSPI,,,N,N,N,N, ,N,47200,-750,5,-1.56,47200,1,0.08,47200,47200,47200,62300,33600,47950,47200.00,3.03,0,-1,48650,48300,47650,47300,46650,48475,47475,150,14350,5000,35480,50,1,3000000,1416,6.54,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.92,43500,20240806,8.51,54200,-12.92,20240223,43500,8.51,20240806,54200,-12.92,20240223,43500,8.51,20240806,0.01,N,002170,5000,150 억,,90891,N,N,0,N,00,N
20240925,160129,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,500,2,1.05,56303450,1178,107.68,47000,48000,47000,61600,33250,47450,47795.80,3.04,0,254,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1439,6.65,0.32,12,0.04,7213.00,147683.00,54200,20240223,-11.53,43500,20240806,10.23,54200,-11.53,20240223,43500,10.23,20240806,54200,-11.53,20240223,43500,10.23,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,150130,57,100.00,KOSPI,,,N,N,N,N, ,N,47550,100,2,0.21,52282000,1094,100.00,47000,48000,47000,61600,33250,47450,47789.76,3.04,0,204,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1427,6.59,0.32,12,0.04,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,54200,-12.27,20240223,43500,9.31,20240806,54200,-12.27,20240223,43500,9.31,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,140129,57,100.00,KOSPI,,,N,N,N,N, ,N,47650,200,2,0.42,47654450,997,91.13,47000,48000,47000,61600,33250,47450,47797.84,3.04,0,144,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1430,6.61,0.32,12,0.03,7213.00,147683.00,54200,20240223,-12.08,43500,20240806,9.54,54200,-12.08,20240223,43500,9.54,20240806,54200,-12.08,20240223,43500,9.54,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,130130,57,100.00,KOSPI,,,N,N,N,N, ,N,47850,400,2,0.84,34747750,727,66.45,47000,48000,47000,61600,33250,47450,47796.08,3.04,0,-1,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1436,6.63,0.32,12,0.02,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,54200,-11.72,20240223,43500,10.00,20240806,54200,-11.72,20240223,43500,10.00,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,120130,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,500,2,1.05,32400950,678,61.97,47000,48000,47000,61600,33250,47450,47789.01,3.04,0,-6,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1439,6.65,0.32,12,0.02,7213.00,147683.00,54200,20240223,-11.53,43500,20240806,10.23,54200,-11.53,20240223,43500,10.23,20240806,54200,-11.53,20240223,43500,10.23,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,110129,57,100.00,KOSPI,,,N,N,N,N, ,N,47850,400,2,0.84,22088050,463,42.32,47000,47900,47000,61600,33250,47450,47706.37,3.04,0,-16,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1436,6.63,0.32,12,0.02,7213.00,147683.00,54200,20240223,-11.72,43500,20240806,10.00,54200,-11.72,20240223,43500,10.00,20240806,54200,-11.72,20240223,43500,10.00,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,100130,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,450,2,0.95,9693500,204,18.65,47000,47900,47000,61600,33250,47450,47517.16,3.04,0,-38,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1437,6.64,0.32,12,0.01,7213.00,147683.00,54200,20240223,-11.62,43500,20240806,10.11,54200,-11.62,20240223,43500,10.11,20240806,54200,-11.62,20240223,43500,10.11,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240925,090130,57,100.00,KOSPI,,,N,N,N,N, ,N,47000,-450,5,-0.95,1457000,31,2.83,47000,47000,47000,61600,33250,47450,47000.00,3.04,0,23,48250,47850,47050,46650,45850,48050,46850,150,14150,5000,35110,50,1,3000000,1410,6.52,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.28,43500,20240806,8.05,54200,-13.28,20240223,43500,8.05,20240806,54200,-13.28,20240223,43500,8.05,20240806,0.01,N,002170,5000,150 억,,91099,N,N,0,N,00,N
20240924,160129,57,100.00,KOSPI,,,N,N,N,N, ,N,47450,650,2,1.39,51316600,1094,46.02,46850,47450,46250,60800,32800,46800,46907.31,3.05,0,-73,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1424,6.58,0.32,12,0.04,7213.00,147683.00,54200,20240223,-12.45,43500,20240806,9.08,54200,-12.45,20240223,43500,9.08,20240806,54200,-12.45,20240223,43500,9.08,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,150129,57,100.00,KOSPI,,,N,N,N,N, ,N,47400,600,2,1.28,50937750,1086,45.69,46850,47400,46250,60800,32800,46800,46904.01,3.05,0,-67,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1422,6.57,0.32,12,0.04,7213.00,147683.00,54200,20240223,-12.55,43500,20240806,8.97,54200,-12.55,20240223,43500,8.97,20240806,54200,-12.55,20240223,43500,8.97,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,140129,57,100.00,KOSPI,,,N,N,N,N, ,N,47350,550,2,1.18,50463850,1076,45.27,46850,47400,46250,60800,32800,46800,46899.49,3.05,0,-66,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1421,6.56,0.32,12,0.04,7213.00,147683.00,54200,20240223,-12.64,43500,20240806,8.85,54200,-12.64,20240223,43500,8.85,20240806,54200,-12.64,20240223,43500,8.85,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,130129,57,100.00,KOSPI,,,N,N,N,N, ,N,47100,300,2,0.64,47910650,1022,43.00,46850,47350,46250,60800,32800,46800,46879.31,3.05,0,-30,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1413,6.53,0.32,12,0.03,7213.00,147683.00,54200,20240223,-13.10,43500,20240806,8.28,54200,-13.10,20240223,43500,8.28,20240806,54200,-13.10,20240223,43500,8.28,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,120129,57,100.00,KOSPI,,,N,N,N,N, ,N,46850,50,2,0.11,32404050,693,29.15,46850,46950,46250,60800,32800,46800,46759.09,3.05,0,-114,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1406,6.50,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.56,43500,20240806,7.70,54200,-13.56,20240223,43500,7.70,20240806,54200,-13.56,20240223,43500,7.70,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,110129,57,100.00,KOSPI,,,N,N,N,N, ,N,46800,0,3,0.00,29969450,641,26.97,46850,46950,46250,60800,32800,46800,46754.21,3.05,0,-83,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1404,6.49,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,54200,-13.65,20240223,43500,7.59,20240806,54200,-13.65,20240223,43500,7.59,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,100129,57,100.00,KOSPI,,,N,N,N,N, ,N,46950,150,2,0.32,21818600,467,19.65,46850,46950,46250,60800,32800,46800,46720.77,3.05,0,-140,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1409,6.51,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.38,43500,20240806,7.93,54200,-13.38,20240223,43500,7.93,20240806,54200,-13.38,20240223,43500,7.93,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240924,090129,57,100.00,KOSPI,,,N,N,N,N, ,N,46300,-500,5,-1.07,232000,5,0.21,46850,46850,46250,60800,32800,46800,46400.00,3.05,0,-2,48600,47700,46450,45550,44300,48150,46000,150,14000,5000,34630,50,1,3000000,1389,6.42,0.31,12,0.00,7213.00,147683.00,54200,20240223,-14.58,43500,20240806,6.44,54200,-14.58,20240223,43500,6.44,20240806,54200,-14.58,20240223,43500,6.44,20240806,0.01,N,002170,5000,150 억,,91351,N,N,0,N,00,N
20240923,160129,57,100.00,KOSPI,,,N,N,N,N, ,N,46800,1100,2,2.41,111123300,2377,65.94,45200,47350,45200,59400,32000,45700,46749.39,3.04,0,749,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1404,6.49,0.32,12,0.08,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,54200,-13.65,20240223,43500,7.59,20240806,54200,-13.65,20240223,43500,7.59,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,150130,57,100.00,KOSPI,,,N,N,N,N, ,N,46800,1100,2,2.41,82232250,1762,48.88,45200,47350,45200,59400,32000,45700,46669.84,3.04,0,782,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1404,6.49,0.32,12,0.06,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,54200,-13.65,20240223,43500,7.59,20240806,54200,-13.65,20240223,43500,7.59,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,140129,57,100.00,KOSPI,,,N,N,N,N, ,N,47250,1550,2,3.39,43931700,948,26.30,45200,47250,45200,59400,32000,45700,46341.46,3.04,0,494,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1418,6.55,0.32,12,0.03,7213.00,147683.00,54200,20240223,-12.82,43500,20240806,8.62,54200,-12.82,20240223,43500,8.62,20240806,54200,-12.82,20240223,43500,8.62,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,130128,57,100.00,KOSPI,,,N,N,N,N, ,N,46250,550,2,1.20,24667500,537,14.90,45200,46250,45200,59400,32000,45700,45935.75,3.04,0,216,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1388,6.41,0.31,12,0.02,7213.00,147683.00,54200,20240223,-14.67,43500,20240806,6.32,54200,-14.67,20240223,43500,6.32,20240806,54200,-14.67,20240223,43500,6.32,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,120129,57,100.00,KOSPI,,,N,N,N,N, ,N,46150,450,2,0.98,20886900,455,12.62,45200,46150,45200,59400,32000,45700,45905.27,3.04,0,137,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1385,6.40,0.31,12,0.02,7213.00,147683.00,54200,20240223,-14.85,43500,20240806,6.09,54200,-14.85,20240223,43500,6.09,20240806,54200,-14.85,20240223,43500,6.09,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,110129,57,100.00,KOSPI,,,N,N,N,N, ,N,45700,0,3,0.00,8192450,179,4.97,45200,45850,45200,59400,32000,45700,45767.88,3.04,0,118,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1371,6.34,0.31,12,0.01,7213.00,147683.00,54200,20240223,-15.68,43500,20240806,5.06,54200,-15.68,20240223,43500,5.06,20240806,54200,-15.68,20240223,43500,5.06,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,100129,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,100,2,0.22,3064550,67,1.86,45200,45850,45200,59400,32000,45700,45739.55,3.04,0,15,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1374,6.35,0.31,12,0.00,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240923,090128,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,100,2,0.22,685950,15,0.42,45200,45800,45200,59400,32000,45700,45730.00,3.04,0,10,46633,46166,45683,45216,44733,46400,45450,150,13700,5000,33810,50,1,3000000,1374,6.35,0.31,12,0.00,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.01,N,002170,5000,150 억,,91114,N,N,3,N,00,N
20240913,160126,57,100.00,KOSPI,,,N,N,N,N, ,N,45650,250,2,0.55,208957300,4571,40.82,45350,46400,45350,59000,31800,45400,45713.70,3.03,0,270,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1370,6.33,0.31,12,0.15,7213.00,147683.00,54200,20240223,-15.77,43500,20240806,4.94,54200,-15.77,20240223,43500,4.94,20240806,54200,-15.77,20240223,43500,4.94,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,150127,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,400,2,0.88,206624600,4520,40.36,45350,46400,45350,59000,31800,45400,45713.41,3.03,0,284,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1374,6.35,0.31,12,0.15,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,140127,57,100.00,KOSPI,,,N,N,N,N, ,N,45850,450,2,0.99,205203550,4489,40.09,45350,46400,45350,59000,31800,45400,45712.53,3.03,0,292,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1376,6.36,0.31,12,0.15,7213.00,147683.00,54200,20240223,-15.41,43500,20240806,5.40,54200,-15.41,20240223,43500,5.40,20240806,54200,-15.41,20240223,43500,5.40,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,130126,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,400,2,0.88,205157700,4488,40.08,45350,46400,45350,59000,31800,45400,45712.50,3.03,0,292,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1374,6.35,0.31,12,0.15,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,120127,57,100.00,KOSPI,,,N,N,N,N, ,N,45700,300,2,0.66,193683950,4237,37.84,45350,46400,45350,59000,31800,45400,45712.52,3.03,0,150,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1371,6.34,0.31,12,0.14,7213.00,147683.00,54200,20240223,-15.68,43500,20240806,5.06,54200,-15.68,20240223,43500,5.06,20240806,54200,-15.68,20240223,43500,5.06,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,110126,57,100.00,KOSPI,,,N,N,N,N, ,N,45600,200,2,0.44,115324450,2526,22.56,45350,46000,45350,59000,31800,45400,45654.97,3.03,0,300,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1368,6.32,0.31,12,0.08,7213.00,147683.00,54200,20240223,-15.87,43500,20240806,4.83,54200,-15.87,20240223,43500,4.83,20240806,54200,-15.87,20240223,43500,4.83,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,100127,57,100.00,KOSPI,,,N,N,N,N, ,N,45650,250,2,0.55,109898000,2407,21.49,45350,46000,45350,59000,31800,45400,45657.67,3.03,0,284,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1370,6.33,0.31,12,0.08,7213.00,147683.00,54200,20240223,-15.77,43500,20240806,4.94,54200,-15.77,20240223,43500,4.94,20240806,54200,-15.77,20240223,43500,4.94,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240913,090126,57,100.00,KOSPI,,,N,N,N,N, ,N,45350,-50,5,-0.11,45350,1,0.01,45350,45350,45350,59000,31800,45400,45350.00,3.03,0,-1,47066,46232,45716,44882,44366,45975,44625,150,13600,5000,33590,50,1,3000000,1361,6.29,0.31,12,0.00,7213.00,147683.00,54200,20240223,-16.33,43500,20240806,4.25,54200,-16.33,20240223,43500,4.25,20240806,54200,-16.33,20240223,43500,4.25,20240806,0.04,N,002170,5000,150 억,,91048,N,N,2,N,00,N
20240912,160127,57,100.00,KOSPI,,,N,N,N,N, ,N,45400,-600,5,-1.30,510858800,11198,286.25,46050,46550,45200,59800,32200,46000,45620.56,3.06,0,-831,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1362,6.29,0.31,12,0.37,7213.00,147683.00,54200,20240223,-16.24,43500,20240806,4.37,54200,-16.24,20240223,43500,4.37,20240806,54200,-16.24,20240223,43500,4.37,20240806,0.01,N,002170,5000,150 억,,91768,N,N,2,N,00,N
20240912,150126,57,100.00,KOSPI,,,N,N,N,N, ,N,45500,-500,5,-1.09,503811250,11043,282.29,46050,46550,45200,59800,32200,46000,45622.68,3.06,0,-801,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1365,6.31,0.31,12,0.37,7213.00,147683.00,54200,20240223,-16.05,43500,20240806,4.60,54200,-16.05,20240223,43500,4.60,20240806,54200,-16.05,20240223,43500,4.60,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240912,140126,57,100.00,KOSPI,,,N,N,N,N, ,N,45400,-600,5,-1.30,498761300,10932,279.45,46050,46550,45200,59800,32200,46000,45623.98,3.06,0,-801,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1362,6.29,0.31,12,0.36,7213.00,147683.00,54200,20240223,-16.24,43500,20240806,4.37,54200,-16.24,20240223,43500,4.37,20240806,54200,-16.24,20240223,43500,4.37,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240912,130126,57,100.00,KOSPI,,,N,N,N,N, ,N,45500,-500,5,-1.09,364170600,7975,203.86,46050,46550,45200,59800,32200,46000,45664.03,3.06,0,-643,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1365,6.31,0.31,12,0.27,7213.00,147683.00,54200,20240223,-16.05,43500,20240806,4.60,54200,-16.05,20240223,43500,4.60,20240806,54200,-16.05,20240223,43500,4.60,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240912,120126,57,100.00,KOSPI,,,N,N,N,N, ,N,45450,-550,5,-1.20,342803950,7505,191.85,46050,46550,45200,59800,32200,46000,45676.74,3.06,0,-630,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1364,6.30,0.31,12,0.25,7213.00,147683.00,54200,20240223,-16.14,43500,20240806,4.48,54200,-16.14,20240223,43500,4.48,20240806,54200,-16.14,20240223,43500,4.48,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240912,110126,57,100.00,KOSPI,,,N,N,N,N, ,N,45600,-400,5,-0.87,194493400,4255,108.77,46050,46550,45200,59800,32200,46000,45709.38,3.06,0,-299,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1368,6.32,0.31,12,0.14,7213.00,147683.00,54200,20240223,-15.87,43500,20240806,4.83,54200,-15.87,20240223,43500,4.83,20240806,54200,-15.87,20240223,43500,4.83,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240912,100126,57,100.00,KOSPI,,,N,N,N,N, ,N,45650,-350,5,-0.76,160043850,3500,89.47,46050,46550,45200,59800,32200,46000,45726.81,3.06,0,-125,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1370,6.33,0.31,12,0.12,7213.00,147683.00,54200,20240223,-15.77,43500,20240806,4.94,54200,-15.77,20240223,43500,4.94,20240806,54200,-15.77,20240223,43500,4.94,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240912,090127,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,-200,5,-0.43,183600,4,0.10,46050,46550,45200,59800,32200,46000,45900.00,3.06,0,-2,46666,46332,45666,45332,44666,46500,45500,150,13800,5000,34040,50,1,3000000,1374,6.35,0.31,12,0.00,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.01,N,002170,5000,150 억,,91768,N,N,0,N,00,N
20240911,160126,57,100.00,KOSPI,,,N,N,N,N, ,N,46000,200,2,0.44,177858950,3912,61.49,45300,46000,45000,59500,32100,45800,45464.97,3.08,0,-808,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1380,6.38,0.31,12,0.13,7213.00,147683.00,54200,20240223,-15.13,43500,20240806,5.75,54200,-15.13,20240223,43500,5.75,20240806,54200,-15.13,20240223,43500,5.75,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,150125,57,100.00,KOSPI,,,N,N,N,N, ,N,45100,-700,5,-1.53,163056150,3585,56.35,45300,45850,45100,59500,32100,45800,45482.89,3.08,0,-784,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1353,6.25,0.31,12,0.12,7213.00,147683.00,54200,20240223,-16.79,43500,20240806,3.68,54200,-16.79,20240223,43500,3.68,20240806,54200,-16.79,20240223,43500,3.68,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,140126,57,100.00,KOSPI,,,N,N,N,N, ,N,45250,-550,5,-1.20,155701400,3422,53.79,45300,45850,45200,59500,32100,45800,45500.12,3.08,0,-653,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1358,6.27,0.31,12,0.11,7213.00,147683.00,54200,20240223,-16.51,43500,20240806,4.02,54200,-16.51,20240223,43500,4.02,20240806,54200,-16.51,20240223,43500,4.02,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,130126,57,100.00,KOSPI,,,N,N,N,N, ,N,45350,-450,5,-0.98,132839650,2917,45.85,45300,45850,45300,59500,32100,45800,45539.82,3.08,0,-538,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1361,6.29,0.31,12,0.10,7213.00,147683.00,54200,20240223,-16.33,43500,20240806,4.25,54200,-16.33,20240223,43500,4.25,20240806,54200,-16.33,20240223,43500,4.25,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,120127,57,100.00,KOSPI,,,N,N,N,N, ,N,45450,-350,5,-0.76,127483750,2799,44.00,45300,45850,45300,59500,32100,45800,45546.18,3.08,0,-459,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1364,6.30,0.31,12,0.09,7213.00,147683.00,54200,20240223,-16.14,43500,20240806,4.48,54200,-16.14,20240223,43500,4.48,20240806,54200,-16.14,20240223,43500,4.48,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,110126,57,100.00,KOSPI,,,N,N,N,N, ,N,45450,-350,5,-0.76,123349750,2708,42.57,45300,45850,45300,59500,32100,45800,45550.13,3.08,0,-430,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1364,6.30,0.31,12,0.09,7213.00,147683.00,54200,20240223,-16.14,43500,20240806,4.48,54200,-16.14,20240223,43500,4.48,20240806,54200,-16.14,20240223,43500,4.48,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,100125,57,100.00,KOSPI,,,N,N,N,N, ,N,45550,-250,5,-0.55,63958050,1404,22.07,45300,45800,45300,59500,32100,45800,45554.17,3.08,0,-272,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1367,6.31,0.31,12,0.05,7213.00,147683.00,54200,20240223,-15.96,43500,20240806,4.71,54200,-15.96,20240223,43500,4.71,20240806,54200,-15.96,20240223,43500,4.71,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240911,090126,57,100.00,KOSPI,,,N,N,N,N, ,N,45350,-450,5,-0.98,272950,6,0.09,45300,45800,45300,59500,32100,45800,45491.67,3.08,0,-5,46900,46350,45850,45300,44800,46625,45575,150,13700,5000,33890,50,1,3000000,1361,6.29,0.31,12,0.00,7213.00,147683.00,54200,20240223,-16.33,43500,20240806,4.25,54200,-16.33,20240223,43500,4.25,20240806,54200,-16.33,20240223,43500,4.25,20240806,0.01,N,002170,5000,150 억,,92331,N,N,0,N,00,N
20240910,160126,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,350,2,0.77,291273350,6362,122.11,45400,46400,45350,59000,31850,45450,45783.30,3.08,0,767,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1374,6.35,0.31,12,0.21,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,150127,57,100.00,KOSPI,,,N,N,N,N, ,N,45700,250,2,0.55,289859550,6331,121.52,45400,46400,45350,59000,31850,45450,45784.17,3.08,0,762,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1371,6.34,0.31,12,0.21,7213.00,147683.00,54200,20240223,-15.68,43500,20240806,5.06,54200,-15.68,20240223,43500,5.06,20240806,54200,-15.68,20240223,43500,5.06,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,140126,57,100.00,KOSPI,,,N,N,N,N, ,N,45500,50,2,0.11,286807550,6264,120.23,45400,46400,45350,59000,31850,45450,45786.65,3.08,0,715,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1365,6.31,0.31,12,0.21,7213.00,147683.00,54200,20240223,-16.05,43500,20240806,4.60,54200,-16.05,20240223,43500,4.60,20240806,54200,-16.05,20240223,43500,4.60,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,130126,57,100.00,KOSPI,,,N,N,N,N, ,N,45750,300,2,0.66,280533650,6126,117.58,45400,46400,45400,59000,31850,45450,45793.94,3.08,0,698,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1373,6.34,0.31,12,0.20,7213.00,147683.00,54200,20240223,-15.59,43500,20240806,5.17,54200,-15.59,20240223,43500,5.17,20240806,54200,-15.59,20240223,43500,5.17,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,120125,57,100.00,KOSPI,,,N,N,N,N, ,N,45950,500,2,1.10,134859100,2941,56.45,45400,46150,45400,59000,31850,45450,45854.85,3.08,0,292,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1379,6.37,0.31,12,0.10,7213.00,147683.00,54200,20240223,-15.22,43500,20240806,5.63,54200,-15.22,20240223,43500,5.63,20240806,54200,-15.22,20240223,43500,5.63,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,110126,57,100.00,KOSPI,,,N,N,N,N, ,N,45950,500,2,1.10,133480600,2911,55.87,45400,46150,45400,59000,31850,45450,45853.86,3.08,0,285,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1379,6.37,0.31,12,0.10,7213.00,147683.00,54200,20240223,-15.22,43500,20240806,5.63,54200,-15.22,20240223,43500,5.63,20240806,54200,-15.22,20240223,43500,5.63,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,100126,57,100.00,KOSPI,,,N,N,N,N, ,N,45900,450,2,0.99,105463250,2300,44.15,45400,46150,45400,59000,31850,45450,45853.59,3.08,0,-28,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1377,6.36,0.31,12,0.08,7213.00,147683.00,54200,20240223,-15.31,43500,20240806,5.52,54200,-15.31,20240223,43500,5.52,20240806,54200,-15.31,20240223,43500,5.52,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240910,090125,57,100.00,KOSPI,,,N,N,N,N, ,N,45450,0,3,0.00,181750,4,0.08,45400,45450,45400,59000,31850,45450,45437.50,3.08,0,-4,47050,46250,45650,44850,44250,45950,44550,150,13550,5000,33630,50,1,3000000,1364,6.30,0.31,12,0.00,7213.00,147683.00,54200,20240223,-16.14,43500,20240806,4.48,54200,-16.14,20240223,43500,4.48,20240806,54200,-16.14,20240223,43500,4.48,20240806,0.02,N,002170,5000,150 억,,92380,N,N,0,N,00,N
20240909,160125,57,100.00,KOSPI,,,N,N,N,N, ,N,45450,-200,5,-0.44,237131650,5210,139.57,45550,46450,45050,59300,32000,45650,45514.71,3.08,0,-178,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1364,6.30,0.31,12,0.17,7213.00,147683.00,54200,20240223,-16.14,43500,20240806,4.48,54200,-16.14,20240223,43500,4.48,20240806,54200,-16.14,20240223,43500,4.48,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,150125,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,150,2,0.33,220731700,4852,129.98,45550,46450,45050,59300,32000,45650,45492.93,3.08,0,-229,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1374,6.35,0.31,12,0.16,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,140126,57,100.00,KOSPI,,,N,N,N,N, ,N,45350,-300,5,-0.66,200874550,4419,118.38,45550,46450,45050,59300,32000,45650,45457.02,3.08,0,-207,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1361,6.29,0.31,12,0.15,7213.00,147683.00,54200,20240223,-16.33,43500,20240806,4.25,54200,-16.33,20240223,43500,4.25,20240806,54200,-16.33,20240223,43500,4.25,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,130125,57,100.00,KOSPI,,,N,N,N,N, ,N,45350,-300,5,-0.66,144793800,3191,85.48,45550,45950,45050,59300,32000,45650,45375.68,3.08,0,-176,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1361,6.29,0.31,12,0.11,7213.00,147683.00,54200,20240223,-16.33,43500,20240806,4.25,54200,-16.33,20240223,43500,4.25,20240806,54200,-16.33,20240223,43500,4.25,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,120125,57,100.00,KOSPI,,,N,N,N,N, ,N,45250,-400,5,-0.88,87208150,1924,51.54,45550,45950,45050,59300,32000,45650,45326.48,3.08,0,-73,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1358,6.27,0.31,12,0.06,7213.00,147683.00,54200,20240223,-16.51,43500,20240806,4.02,54200,-16.51,20240223,43500,4.02,20240806,54200,-16.51,20240223,43500,4.02,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,110125,57,100.00,KOSPI,,,N,N,N,N, ,N,45400,-250,5,-0.55,74321300,1639,43.91,45550,45950,45050,59300,32000,45650,45345.52,3.08,0,-72,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1362,6.29,0.31,12,0.05,7213.00,147683.00,54200,20240223,-16.24,43500,20240806,4.37,54200,-16.24,20240223,43500,4.37,20240806,54200,-16.24,20240223,43500,4.37,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,100126,57,100.00,KOSPI,,,N,N,N,N, ,N,45150,-500,5,-1.10,25615650,564,15.11,45550,45950,45050,59300,32000,45650,45417.82,3.08,0,-178,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1355,6.26,0.31,12,0.02,7213.00,147683.00,54200,20240223,-16.70,43500,20240806,3.79,54200,-16.70,20240223,43500,3.79,20240806,54200,-16.70,20240223,43500,3.79,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240909,090125,57,100.00,KOSPI,,,N,N,N,N, ,N,45200,-450,5,-0.99,317500,7,0.19,45550,45550,45200,59300,32000,45650,45357.14,3.08,0,-6,48216,46932,46216,44932,44216,46575,44575,150,13650,5000,33780,50,1,3000000,1356,6.27,0.31,12,0.00,7213.00,147683.00,54200,20240223,-16.61,43500,20240806,3.91,54200,-16.61,20240223,43500,3.91,20240806,54200,-16.61,20240223,43500,3.91,20240806,0.03,N,002170,5000,150 억,,92279,N,N,0,N,00,N
20240906,160123,57,100.00,KOSPI,,,N,N,N,N, ,N,45650,-650,5,-1.40,171071200,3732,40.60,45850,47500,45500,60100,32450,46300,45839.01,3.10,0,-575,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1370,6.33,0.31,12,0.12,7213.00,147683.00,54200,20240223,-15.77,43500,20240806,4.94,54200,-15.77,20240223,43500,4.94,20240806,54200,-15.77,20240223,43500,4.94,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,150125,57,100.00,KOSPI,,,N,N,N,N, ,N,45650,-650,5,-1.40,159140450,3470,37.75,45850,47500,45650,60100,32450,46300,45861.80,3.10,0,-565,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1370,6.33,0.31,12,0.12,7213.00,147683.00,54200,20240223,-15.77,43500,20240806,4.94,54200,-15.77,20240223,43500,4.94,20240806,54200,-15.77,20240223,43500,4.94,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,140126,57,100.00,KOSPI,,,N,N,N,N, ,N,45750,-550,5,-1.19,149642200,3262,35.48,45850,47500,45700,60100,32450,46300,45874.37,3.10,0,-565,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1373,6.34,0.31,12,0.11,7213.00,147683.00,54200,20240223,-15.59,43500,20240806,5.17,54200,-15.59,20240223,43500,5.17,20240806,54200,-15.59,20240223,43500,5.17,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,130124,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,-500,5,-1.08,146807100,3200,34.81,45850,47500,45700,60100,32450,46300,45877.22,3.10,0,-540,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1374,6.35,0.31,12,0.11,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,120125,57,100.00,KOSPI,,,N,N,N,N, ,N,45700,-600,5,-1.30,144748200,3155,34.32,45850,47500,45700,60100,32450,46300,45878.99,3.10,0,-540,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1371,6.34,0.31,12,0.11,7213.00,147683.00,54200,20240223,-15.68,43500,20240806,5.06,54200,-15.68,20240223,43500,5.06,20240806,54200,-15.68,20240223,43500,5.06,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,110125,57,100.00,KOSPI,,,N,N,N,N, ,N,45750,-550,5,-1.19,142050600,3096,33.68,45850,47500,45700,60100,32450,46300,45881.98,3.10,0,-540,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1373,6.34,0.31,12,0.10,7213.00,147683.00,54200,20240223,-15.59,43500,20240806,5.17,54200,-15.59,20240223,43500,5.17,20240806,54200,-15.59,20240223,43500,5.17,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,100125,57,100.00,KOSPI,,,N,N,N,N, ,N,46000,-300,5,-0.65,56125650,1222,13.29,45850,47500,45700,60100,32450,46300,45929.34,3.10,0,-64,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1380,6.38,0.31,12,0.04,7213.00,147683.00,54200,20240223,-15.13,43500,20240806,5.75,54200,-15.13,20240223,43500,5.75,20240806,54200,-15.13,20240223,43500,5.75,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240906,090125,57,100.00,KOSPI,,,N,N,N,N, ,N,47450,1150,2,2.48,1609300,35,0.38,45850,47500,45700,60100,32450,46300,45980.00,3.10,0,-3,47066,46682,46166,45782,45266,46875,45975,150,13800,5000,34260,50,1,3000000,1424,6.58,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.45,43500,20240806,9.08,54200,-12.45,20240223,43500,9.08,20240806,54200,-12.45,20240223,43500,9.08,20240806,0.04,N,002170,5000,150 억,,92865,N,N,0,N,00,N
20240905,160124,57,100.00,KOSPI,,,N,N,N,N, ,N,46300,650,2,1.42,422798800,9193,129.02,46000,46550,45650,59300,32000,45650,45991.35,3.09,0,391,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1389,6.42,0.31,12,0.31,7213.00,147683.00,54200,20240223,-14.58,43500,20240806,6.44,54200,-14.58,20240223,43500,6.44,20240806,54200,-14.58,20240223,43500,6.44,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,150125,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,150,2,0.33,404656150,8797,123.47,46000,46550,45650,59300,32000,45650,45999.34,3.09,0,381,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1374,6.35,0.31,12,0.29,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,140125,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,150,2,0.33,363119500,7892,110.76,46000,46550,45650,59300,32000,45650,46011.09,3.09,0,96,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1374,6.35,0.31,12,0.26,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,130125,57,100.00,KOSPI,,,N,N,N,N, ,N,45950,300,2,0.66,284442050,6178,86.71,46000,46550,45650,59300,32000,45650,46041.12,3.09,0,152,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1379,6.37,0.31,12,0.21,7213.00,147683.00,54200,20240223,-15.22,43500,20240806,5.63,54200,-15.22,20240223,43500,5.63,20240806,54200,-15.22,20240223,43500,5.63,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,120124,57,100.00,KOSPI,,,N,N,N,N, ,N,45950,300,2,0.66,241474250,5244,73.60,46000,46550,45650,59300,32000,45650,46047.72,3.09,0,-14,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1379,6.37,0.31,12,0.17,7213.00,147683.00,54200,20240223,-15.22,43500,20240806,5.63,54200,-15.22,20240223,43500,5.63,20240806,54200,-15.22,20240223,43500,5.63,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,110125,57,100.00,KOSPI,,,N,N,N,N, ,N,46000,350,2,0.77,99908850,2170,30.46,46000,46550,45650,59300,32000,45650,46040.94,3.09,0,11,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1380,6.38,0.31,12,0.07,7213.00,147683.00,54200,20240223,-15.13,43500,20240806,5.75,54200,-15.13,20240223,43500,5.75,20240806,54200,-15.13,20240223,43500,5.75,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,100124,57,100.00,KOSPI,,,N,N,N,N, ,N,45900,250,2,0.55,46409050,1010,14.18,46000,46000,45650,59300,32000,45650,45949.55,3.09,0,225,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1377,6.36,0.31,12,0.03,7213.00,147683.00,54200,20240223,-15.31,43500,20240806,5.52,54200,-15.31,20240223,43500,5.52,20240806,54200,-15.31,20240223,43500,5.52,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240905,090126,57,100.00,KOSPI,,,N,N,N,N, ,N,46000,350,2,0.77,184000,4,0.06,46000,46000,46000,59300,32000,45650,46000.00,3.09,0,0,46916,46282,45966,45332,45016,46125,45175,150,13650,5000,33780,50,1,3000000,1380,6.38,0.31,12,0.00,7213.00,147683.00,54200,20240223,-15.13,43500,20240806,5.75,54200,-15.13,20240223,43500,5.75,20240806,54200,-15.13,20240223,43500,5.75,20240806,0.02,N,002170,5000,150 억,,92631,N,N,0,N,00,N
20240904,160123,57,100.00,KOSPI,,,N,N,N,N, ,N,45650,-1000,5,-2.14,328493500,7124,120.38,46600,46600,45650,60600,32700,46650,46110.82,3.08,0,-28,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1370,6.33,0.31,12,0.24,7213.00,147683.00,54200,20240223,-15.77,43500,20240806,4.94,54200,-15.77,20240223,43500,4.94,20240806,54200,-15.77,20240223,43500,4.94,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,150124,57,100.00,KOSPI,,,N,N,N,N, ,N,46200,-450,5,-0.96,323097700,7006,118.38,46600,46600,45650,60600,32700,46650,46117.29,3.08,0,61,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1386,6.41,0.31,12,0.23,7213.00,147683.00,54200,20240223,-14.76,43500,20240806,6.21,54200,-14.76,20240223,43500,6.21,20240806,54200,-14.76,20240223,43500,6.21,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,140124,57,100.00,KOSPI,,,N,N,N,N, ,N,46350,-300,5,-0.64,322589450,6995,118.20,46600,46600,45650,60600,32700,46650,46117.15,3.08,0,65,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1391,6.43,0.31,12,0.23,7213.00,147683.00,54200,20240223,-14.48,43500,20240806,6.55,54200,-14.48,20240223,43500,6.55,20240806,54200,-14.48,20240223,43500,6.55,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,130124,57,100.00,KOSPI,,,N,N,N,N, ,N,46050,-600,5,-1.29,204902400,4447,75.14,46600,46600,45650,60600,32700,46650,46076.55,3.08,0,121,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1382,6.38,0.31,12,0.15,7213.00,147683.00,54200,20240223,-15.04,43500,20240806,5.86,54200,-15.04,20240223,43500,5.86,20240806,54200,-15.04,20240223,43500,5.86,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,120124,57,100.00,KOSPI,,,N,N,N,N, ,N,46250,-400,5,-0.86,126563050,2749,46.45,46600,46600,45650,60600,32700,46650,46039.67,3.08,0,55,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1388,6.41,0.31,12,0.09,7213.00,147683.00,54200,20240223,-14.67,43500,20240806,6.32,54200,-14.67,20240223,43500,6.32,20240806,54200,-14.67,20240223,43500,6.32,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,110123,57,100.00,KOSPI,,,N,N,N,N, ,N,46450,-200,5,-0.43,126099950,2739,46.28,46600,46600,45650,60600,32700,46650,46038.68,3.08,0,56,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1394,6.44,0.31,12,0.09,7213.00,147683.00,54200,20240223,-14.30,43500,20240806,6.78,54200,-14.30,20240223,43500,6.78,20240806,54200,-14.30,20240223,43500,6.78,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,100125,57,100.00,KOSPI,,,N,N,N,N, ,N,45800,-850,5,-1.82,97448050,2118,35.79,46600,46600,45650,60600,32700,46650,46009.47,3.08,0,185,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1374,6.35,0.31,12,0.07,7213.00,147683.00,54200,20240223,-15.50,43500,20240806,5.29,54200,-15.50,20240223,43500,5.29,20240806,54200,-15.50,20240223,43500,5.29,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240904,090125,57,100.00,KOSPI,,,N,N,N,N, ,N,46600,-50,5,-0.11,3728000,80,1.35,46600,46600,46600,60600,32700,46650,46600.00,3.08,0,0,47416,47032,46766,46382,46116,46900,46250,150,13950,5000,34520,50,1,3000000,1398,6.46,0.32,12,0.00,7213.00,147683.00,54200,20240223,-14.02,43500,20240806,7.13,54200,-14.02,20240223,43500,7.13,20240806,54200,-14.02,20240223,43500,7.13,20240806,0.05,N,002170,5000,150 억,,92414,N,N,1,N,00,N
20240903,160123,57,100.00,KOSPI,,,N,N,N,N, ,N,46650,-400,5,-0.85,277142500,5918,137.92,47100,47150,46500,61100,32950,47050,46830.43,3.10,0,-350,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1400,6.47,0.32,12,0.20,7213.00,147683.00,54200,20240223,-13.93,43500,20240806,7.24,54200,-13.93,20240223,43500,7.24,20240806,54200,-13.93,20240223,43500,7.24,20240806,0.05,N,002170,5000,150 억,,93043,N,N,1,N,00,N
20240903,150123,57,100.00,KOSPI,,,N,N,N,N, ,N,46700,-350,5,-0.74,262484700,5604,130.60,47100,47150,46500,61100,32950,47050,46838.81,3.10,0,-274,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1401,6.47,0.32,12,0.19,7213.00,147683.00,54200,20240223,-13.84,43500,20240806,7.36,54200,-13.84,20240223,43500,7.36,20240806,54200,-13.84,20240223,43500,7.36,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240903,140124,57,100.00,KOSPI,,,N,N,N,N, ,N,46800,-250,5,-0.53,201029550,4291,100.00,47100,47150,46500,61100,32950,47050,46849.11,3.10,0,-179,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1404,6.49,0.32,12,0.14,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,54200,-13.65,20240223,43500,7.59,20240806,54200,-13.65,20240223,43500,7.59,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240903,130124,57,100.00,KOSPI,,,N,N,N,N, ,N,46800,-250,5,-0.53,198409650,4235,98.69,47100,47150,46500,61100,32950,47050,46849.98,3.10,0,-178,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1404,6.49,0.32,12,0.14,7213.00,147683.00,54200,20240223,-13.65,43500,20240806,7.59,54200,-13.65,20240223,43500,7.59,20240806,54200,-13.65,20240223,43500,7.59,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240903,120123,57,100.00,KOSPI,,,N,N,N,N, ,N,46950,-100,5,-0.21,9060050,193,4.50,47100,47100,46900,61100,32950,47050,46943.26,3.10,0,-11,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1409,6.51,0.32,12,0.01,7213.00,147683.00,54200,20240223,-13.38,43500,20240806,7.93,54200,-13.38,20240223,43500,7.93,20240806,54200,-13.38,20240223,43500,7.93,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240903,110123,57,100.00,KOSPI,,,N,N,N,N, ,N,46950,-100,5,-0.21,3947900,84,1.96,47100,47100,46950,61100,32950,47050,46998.81,3.10,0,-10,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1409,6.51,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.38,43500,20240806,7.93,54200,-13.38,20240223,43500,7.93,20240806,54200,-13.38,20240223,43500,7.93,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240903,100123,57,100.00,KOSPI,,,N,N,N,N, ,N,47000,-50,5,-0.11,2163400,46,1.07,47100,47100,47000,61100,32950,47050,47030.43,3.10,0,-11,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1410,6.52,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.28,43500,20240806,8.05,54200,-13.28,20240223,43500,8.05,20240806,54200,-13.28,20240223,43500,8.05,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240903,090123,57,100.00,KOSPI,,,N,N,N,N, ,N,47050,0,3,0.00,0,0,0.00,0,0,0,61100,32950,47050,0.00,3.10,0,0,47916,47482,47166,46732,46416,47325,46575,150,14050,5000,34810,50,1,3000000,1412,6.52,0.32,12,0.00,7213.00,147683.00,54200,20240223,-13.19,43500,20240806,8.16,54200,-13.19,20240223,43500,8.16,20240806,54200,-13.19,20240223,43500,8.16,20240806,0.05,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,160123,57,100.00,KOSPI,,,N,N,N,N, ,N,47050,-550,5,-1.16,202013500,4291,53.98,47600,47600,46850,61800,33350,47600,47064.44,3.10,0,-64,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1412,6.52,0.32,12,0.14,7213.00,147683.00,54200,20240223,-13.19,43500,20240806,8.16,54200,-13.19,20240223,43500,8.16,20240806,54200,-13.19,20240223,43500,8.16,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,150123,57,100.00,KOSPI,,,N,N,N,N, ,N,47050,-550,5,-1.16,186020550,3950,49.69,47600,47600,46900,61800,33350,47600,47079.04,3.10,0,-55,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1412,6.52,0.32,12,0.13,7213.00,147683.00,54200,20240223,-13.19,43500,20240806,8.16,54200,-13.19,20240223,43500,8.16,20240806,54200,-13.19,20240223,43500,8.16,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,140123,57,100.00,KOSPI,,,N,N,N,N, ,N,47100,-500,5,-1.05,163674950,3475,43.72,47600,47600,46900,61800,33350,47600,47084.08,3.10,0,-55,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1413,6.53,0.32,12,0.12,7213.00,147683.00,54200,20240223,-13.10,43500,20240806,8.28,54200,-13.10,20240223,43500,8.28,20240806,54200,-13.10,20240223,43500,8.28,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,130124,57,100.00,KOSPI,,,N,N,N,N, ,N,47100,-500,5,-1.05,120736400,2563,32.24,47600,47600,46900,61800,33350,47600,47084.94,3.10,0,-2,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1413,6.53,0.32,12,0.09,7213.00,147683.00,54200,20240223,-13.10,43500,20240806,8.28,54200,-13.10,20240223,43500,8.28,20240806,54200,-13.10,20240223,43500,8.28,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,120123,57,100.00,KOSPI,,,N,N,N,N, ,N,47000,-600,5,-1.26,110674400,2349,29.55,47600,47600,46900,61800,33350,47600,47091.28,3.10,0,-43,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1410,6.52,0.32,12,0.08,7213.00,147683.00,54200,20240223,-13.28,43500,20240806,8.05,54200,-13.28,20240223,43500,8.05,20240806,54200,-13.28,20240223,43500,8.05,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,110123,57,100.00,KOSPI,,,N,N,N,N, ,N,47000,-600,5,-1.26,107948600,2291,28.82,47600,47600,46900,61800,33350,47600,47093.80,3.10,0,-91,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1410,6.52,0.32,12,0.08,7213.00,147683.00,54200,20240223,-13.28,43500,20240806,8.05,54200,-13.28,20240223,43500,8.05,20240806,54200,-13.28,20240223,43500,8.05,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,100123,57,100.00,KOSPI,,,N,N,N,N, ,N,47100,-500,5,-1.05,27869400,590,7.42,47600,47600,46950,61800,33350,47600,47151.05,3.10,0,-80,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1413,6.53,0.32,12,0.02,7213.00,147683.00,54200,20240223,-13.10,43500,20240806,8.28,54200,-13.10,20240223,43500,8.28,20240806,54200,-13.10,20240223,43500,8.28,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N
20240902,090122,57,100.00,KOSPI,,,N,N,N,N, ,N,47600,0,3,0.00,5664400,119,1.50,47600,47600,47600,61800,33350,47600,47600.00,3.10,0,0,48100,47850,47400,47150,46700,47975,47275,150,14200,5000,35220,50,1,3000000,1428,6.60,0.32,12,0.00,7213.00,147683.00,54200,20240223,-12.18,43500,20240806,9.43,54200,-12.18,20240223,43500,9.43,20240806,54200,-12.18,20240223,43500,9.43,20240806,0.04,N,002170,5000,150 억,,93043,N,N,0,N,00,N