KissMeData/016800/price/prices-20230901.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
20230927,160319,57,100.00,KOSPI,,,N,N,N,N, ,N,28800,-100,5,-0.35,45892100,1588,87.44,28750,29400,28750,37550,20250,28900,28899.56,18.94,0,-841,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3312,56.36,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.79,26500,20220929,8.68,32000,-10.00,20230208,28250,1.95,20230410,32650,-11.79,20221111,26500,8.68,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,150322,57,100.00,KOSPI,,,N,N,N,N, ,N,29050,150,2,0.52,33043700,1143,62.94,28750,29400,28750,37550,20250,28900,28909.62,18.94,0,-764,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3341,56.85,0.62,12,0.01,511.00,47213.00,32650,20221111,-11.03,26500,20220929,9.62,32000,-9.22,20230208,28250,2.83,20230410,32650,-11.03,20221111,26500,9.62,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,140321,57,100.00,KOSPI,,,N,N,N,N, ,N,29000,100,2,0.35,31736900,1098,60.46,28750,29400,28750,37550,20250,28900,28904.28,18.94,0,-739,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3335,56.75,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.18,26500,20220929,9.43,32000,-9.38,20230208,28250,2.65,20230410,32650,-11.18,20221111,26500,9.43,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,130318,57,100.00,KOSPI,,,N,N,N,N, ,N,28850,-50,5,-0.17,30115800,1042,57.38,28750,29400,28750,37550,20250,28900,28901.92,18.94,0,-684,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3318,56.46,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.64,26500,20220929,8.87,32000,-9.84,20230208,28250,2.12,20230410,32650,-11.64,20221111,26500,8.87,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,120317,57,100.00,KOSPI,,,N,N,N,N, ,N,29100,200,2,0.69,4922000,169,9.31,28750,29400,28750,37550,20250,28900,29124.26,18.94,0,-58,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3347,56.95,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.87,26500,20220929,9.81,32000,-9.06,20230208,28250,3.01,20230410,32650,-10.87,20221111,26500,9.81,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,110319,57,100.00,KOSPI,,,N,N,N,N, ,N,29100,200,2,0.69,4922000,169,9.31,28750,29400,28750,37550,20250,28900,29124.26,18.94,0,-58,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3347,56.95,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.87,26500,20220929,9.81,32000,-9.06,20230208,28250,3.01,20230410,32650,-10.87,20221111,26500,9.81,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,100318,57,100.00,KOSPI,,,N,N,N,N, ,N,29000,100,2,0.35,3990800,137,7.54,28750,29400,28750,37550,20250,28900,29129.93,18.94,0,-26,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3335,56.75,0.61,12,0.00,511.00,47213.00,32650,20221111,-11.18,26500,20220929,9.43,32000,-9.38,20230208,28250,2.65,20230410,32650,-11.18,20221111,26500,9.43,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230927,090323,57,100.00,KOSPI,,,N,N,N,N, ,N,29400,500,2,1.73,234550,8,0.44,28750,29400,28750,37550,20250,28900,29318.75,18.94,0,0,29933,29416,29133,28616,28333,29275,28475,143,8650,1000,21380,50,1,11500000,3381,57.53,0.62,12,0.00,511.00,47213.00,32650,20221111,-9.95,26500,20220929,10.94,32000,-8.12,20230208,28250,4.07,20230410,32650,-9.95,20221111,26500,10.94,20220929,0.01,N,016800,1000,143 억,,2178237,N,N,1,N,00,N
20230926,160318,57,100.00,KOSPI,,,N,N,N,N, ,N,28900,-350,5,-1.20,52528550,1806,111.62,29250,29650,28850,38000,20500,29250,29085.58,18.94,0,-829,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3324,56.56,0.61,12,0.02,511.00,47213.00,32650,20221111,-11.49,26500,20220929,9.06,32000,-9.69,20230208,28250,2.30,20230410,32650,-11.49,20221111,26500,9.06,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,1,N,00,N
20230926,150320,57,100.00,KOSPI,,,N,N,N,N, ,N,28900,-350,5,-1.20,49322650,1695,104.76,29250,29650,28900,38000,20500,29250,29098.91,18.94,0,-808,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3324,56.56,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.49,26500,20220929,9.06,32000,-9.69,20230208,28250,2.30,20230410,32650,-11.49,20221111,26500,9.06,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230926,140315,57,100.00,KOSPI,,,N,N,N,N, ,N,28950,-300,5,-1.03,43215300,1484,91.72,29250,29650,28950,38000,20500,29250,29120.82,18.94,0,-765,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3329,56.65,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.33,26500,20220929,9.25,32000,-9.53,20230208,28250,2.48,20230410,32650,-11.33,20221111,26500,9.25,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230926,130316,57,100.00,KOSPI,,,N,N,N,N, ,N,29000,-250,5,-0.85,42664400,1465,90.54,29250,29650,28950,38000,20500,29250,29122.46,18.94,0,-760,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3335,56.75,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.18,26500,20220929,9.43,32000,-9.38,20230208,28250,2.65,20230410,32650,-11.18,20221111,26500,9.43,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230926,120317,57,100.00,KOSPI,,,N,N,N,N, ,N,29000,-250,5,-0.85,37638950,1292,79.85,29250,29650,29000,38000,20500,29250,29132.31,18.94,0,-754,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3335,56.75,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.18,26500,20220929,9.43,32000,-9.38,20230208,28250,2.65,20230410,32650,-11.18,20221111,26500,9.43,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230926,110317,57,100.00,KOSPI,,,N,N,N,N, ,N,29050,-200,5,-0.68,30754900,1055,65.20,29250,29650,29000,38000,20500,29250,29151.56,18.94,0,-536,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3341,56.85,0.62,12,0.01,511.00,47213.00,32650,20221111,-11.03,26500,20220929,9.62,32000,-9.22,20230208,28250,2.83,20230410,32650,-11.03,20221111,26500,9.62,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230926,100317,57,100.00,KOSPI,,,N,N,N,N, ,N,29100,-150,5,-0.51,18384200,630,38.94,29250,29650,29000,38000,20500,29250,29181.27,18.94,0,-288,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3347,56.95,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.87,26500,20220929,9.81,32000,-9.06,20230208,28250,3.01,20230410,32650,-10.87,20221111,26500,9.81,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230926,090317,57,100.00,KOSPI,,,N,N,N,N, ,N,29350,100,2,0.34,409600,14,0.87,29250,29350,29250,38000,20500,29250,29257.14,18.94,0,-11,29283,29266,29233,29216,29183,29275,29225,143,8750,1000,21640,50,1,11500000,3375,57.44,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.11,26500,20220929,10.75,32000,-8.28,20230208,28250,3.89,20230410,32650,-10.11,20221111,26500,10.75,20220929,0.01,N,016800,1000,143 억,,2178158,N,N,4,N,00,N
20230925,160316,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,47318550,1618,450.70,29250,29250,29200,37950,20450,29200,29245.09,18.94,0,506,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,4,N,00,N
20230925,150319,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,46353300,1585,441.50,29250,29250,29200,37950,20450,29200,29244.98,18.94,0,501,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230925,140313,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,41329850,1413,393.59,29250,29250,29200,37950,20450,29200,29249.72,18.94,0,502,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230925,130314,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,41329850,1413,393.59,29250,29250,29200,37950,20450,29200,29249.72,18.94,0,502,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230925,120319,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,30770650,1052,293.04,29250,29250,29200,37950,20450,29200,29249.67,18.94,0,503,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230925,110315,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,1140400,39,10.86,29250,29250,29200,37950,20450,29200,29241.03,18.94,0,3,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230925,100316,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,1052700,36,10.03,29250,29250,29200,37950,20450,29200,29241.67,18.94,0,3,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230925,090316,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,292500,10,2.79,29250,29250,29250,37950,20450,29200,29250.00,18.94,0,1,29600,29400,29100,28900,28600,29500,29000,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177678,N,N,1,N,00,N
20230922,160324,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,50,2,0.17,10447150,359,27.66,28800,29300,28800,37850,20450,29150,29100.70,18.94,0,-57,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3358,57.14,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,150322,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,50,2,0.17,9337350,321,24.73,28800,29300,28800,37850,20450,29150,29088.32,18.94,0,-56,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3358,57.14,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,140322,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,50,2,0.17,9278950,319,24.58,28800,29300,28800,37850,20450,29150,29087.62,18.94,0,-56,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3358,57.14,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,130306,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,50,2,0.17,7963350,274,21.11,28800,29300,28800,37850,20450,29150,29063.32,18.94,0,-48,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3358,57.14,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,120305,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,50,2,0.17,7963350,274,21.11,28800,29300,28800,37850,20450,29150,29063.32,18.94,0,-48,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3358,57.14,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,110305,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,100,2,0.34,7204150,248,19.11,28800,29300,28800,37850,20450,29150,29048.99,18.94,0,-49,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,100305,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,50,2,0.17,6036100,208,16.02,28800,29300,28800,37850,20450,29150,29019.71,18.94,0,-43,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3358,57.14,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230922,090301,57,100.00,KOSPI,,,N,N,N,N, ,N,29150,0,3,0.00,3267500,113,8.71,28800,29300,28800,37850,20450,29150,28915.93,18.94,0,-21,29616,29382,29066,28832,28516,29500,28950,143,8700,1000,21570,50,1,11500000,3352,57.05,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.72,26500,20220929,10.00,32000,-8.91,20230208,28250,3.19,20230410,32650,-10.72,20221111,26500,10.00,20220929,0.01,N,016800,1000,143 억,,2177595,N,N,1,N,00,N
20230921,160307,57,100.00,KOSPI,,,N,N,N,N, ,N,29150,200,2,0.69,37741750,1298,197.56,29050,29300,28750,37600,20300,28950,29076.85,18.93,0,-240,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3352,57.05,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.72,26500,20220929,10.00,32000,-8.91,20230208,28250,3.19,20230410,32650,-10.72,20221111,26500,10.00,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,1,N,00,N
20230921,150302,57,100.00,KOSPI,,,N,N,N,N, ,N,29150,200,2,0.69,36226050,1246,189.65,29050,29300,28750,37600,20300,28950,29073.88,18.93,0,-253,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3352,57.05,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.72,26500,20220929,10.00,32000,-8.91,20230208,28250,3.19,20230410,32650,-10.72,20221111,26500,10.00,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230921,140304,57,100.00,KOSPI,,,N,N,N,N, ,N,28750,-200,5,-0.69,28171750,968,147.34,29050,29300,28750,37600,20300,28950,29103.05,18.93,0,-199,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3306,56.26,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.94,26500,20220929,8.49,32000,-10.16,20230208,28250,1.77,20230410,32650,-11.94,20221111,26500,8.49,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230921,130259,57,100.00,KOSPI,,,N,N,N,N, ,N,29150,200,2,0.69,18041850,618,94.06,29050,29300,29000,37600,20300,28950,29193.93,18.93,0,-128,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3352,57.05,0.62,12,0.01,511.00,47213.00,32650,20221111,-10.72,26500,20220929,10.00,32000,-8.91,20230208,28250,3.19,20230410,32650,-10.72,20221111,26500,10.00,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230921,120259,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,300,2,1.04,13808600,473,71.99,29050,29300,29000,37600,20300,28950,29193.66,18.93,0,-97,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230921,110307,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,300,2,1.04,10973150,376,57.23,29050,29300,29000,37600,20300,28950,29183.91,18.93,0,-82,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230921,100302,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,300,2,1.04,5920550,203,30.90,29050,29300,29000,37600,20300,28950,29165.27,18.93,0,-40,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230921,090306,57,100.00,KOSPI,,,N,N,N,N, ,N,29100,150,2,0.52,349050,12,1.83,29050,29100,29000,37600,20300,28950,29087.50,18.93,0,-1,29516,29232,29066,28782,28616,29150,28700,143,8650,1000,21420,50,1,11500000,3347,56.95,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.87,26500,20220929,9.81,32000,-9.06,20230208,28250,3.01,20230410,32650,-10.87,20221111,26500,9.81,20220929,0.01,N,016800,1000,143 억,,2177365,N,N,3,N,00,N
20230920,160306,57,100.00,KOSPI,,,N,N,N,N, ,N,28950,-250,5,-0.86,19095950,656,15.77,29250,29350,28900,37950,20450,29200,29109.68,18.93,0,-164,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3329,56.65,0.61,12,0.01,511.00,47213.00,32650,20221111,-11.33,26500,20220929,9.25,32000,-9.53,20230208,28250,2.48,20230410,32650,-11.33,20221111,26500,9.25,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,3,N,00,N
20230920,150258,57,100.00,KOSPI,,,N,N,N,N, ,N,29050,-150,5,-0.51,11215200,384,9.23,29250,29350,29000,37950,20450,29200,29206.25,18.93,0,-116,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3341,56.85,0.62,12,0.00,511.00,47213.00,32650,20221111,-11.03,26500,20220929,9.62,32000,-9.22,20230208,28250,2.83,20230410,32650,-11.03,20221111,26500,9.62,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230920,140301,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,2431600,83,2.00,29250,29350,29250,37950,20450,29200,29296.39,18.93,0,-28,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230920,130259,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,1846350,63,1.51,29250,29350,29250,37950,20450,29200,29307.14,18.93,0,-11,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230920,120258,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,1846350,63,1.51,29250,29350,29250,37950,20450,29200,29307.14,18.93,0,-11,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230920,110302,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,791050,27,0.65,29250,29350,29250,37950,20450,29200,29298.15,18.93,0,-5,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230920,100255,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,380500,13,0.31,29250,29350,29250,37950,20450,29200,29269.23,18.93,0,-1,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230920,090300,57,100.00,KOSPI,,,N,N,N,N, ,N,29250,50,2,0.17,175500,6,0.14,29250,29250,29250,37950,20450,29200,29250.00,18.93,0,-1,30600,29900,29250,28550,27900,29575,28225,143,8750,1000,21600,50,1,11500000,3364,57.24,0.62,12,0.00,511.00,47213.00,32650,20221111,-10.41,26500,20220929,10.38,32000,-8.59,20230208,28250,3.54,20230410,32650,-10.41,20221111,26500,10.38,20220929,0.01,N,016800,1000,143 억,,2177396,N,N,2,N,00,N
20230919,160258,57,100.00,KOSPI,,,N,N,N,N, ,N,29200,-700,5,-2.34,121699750,4158,4834.88,29750,29950,28600,38850,20950,29900,29268.82,18.93,0,-501,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3358,57.14,0.62,12,0.04,511.00,47213.00,32650,20221111,-10.57,26500,20220929,10.19,32000,-8.75,20230208,28250,3.36,20230410,32650,-10.57,20221111,26500,10.19,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,2,N,00,N
20230919,150257,57,100.00,KOSPI,,,N,N,N,N, ,N,29400,-500,5,-1.67,115557500,3948,4590.70,29750,29950,28600,38850,20950,29900,29269.88,18.93,0,-367,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3381,57.53,0.62,12,0.03,511.00,47213.00,32650,20221111,-9.95,26500,20220929,10.94,32000,-8.12,20230208,28250,4.07,20230410,32650,-9.95,20221111,26500,10.94,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230919,140254,57,100.00,KOSPI,,,N,N,N,N, ,N,29400,-500,5,-1.67,113528900,3879,4510.47,29750,29950,28600,38850,20950,29900,29267.57,18.93,0,-367,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3381,57.53,0.62,12,0.03,511.00,47213.00,32650,20221111,-9.95,26500,20220929,10.94,32000,-8.12,20230208,28250,4.07,20230410,32650,-9.95,20221111,26500,10.94,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230919,130253,57,100.00,KOSPI,,,N,N,N,N, ,N,29400,-500,5,-1.67,112470500,3843,4468.60,29750,29950,28600,38850,20950,29900,29266.33,18.93,0,-367,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3381,57.53,0.62,12,0.03,511.00,47213.00,32650,20221111,-9.95,26500,20220929,10.94,32000,-8.12,20230208,28250,4.07,20230410,32650,-9.95,20221111,26500,10.94,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230919,120302,57,100.00,KOSPI,,,N,N,N,N, ,N,29350,-550,5,-1.84,112147100,3832,4455.81,29750,29950,28600,38850,20950,29900,29265.94,18.93,0,-367,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3375,57.44,0.62,12,0.03,511.00,47213.00,32650,20221111,-10.11,26500,20220929,10.75,32000,-8.28,20230208,28250,3.89,20230410,32650,-10.11,20221111,26500,10.75,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230919,110302,57,100.00,KOSPI,,,N,N,N,N, ,N,29350,-550,5,-1.84,106893950,3653,4247.67,29750,29950,28600,38850,20950,29900,29261.96,18.93,0,-360,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3375,57.44,0.62,12,0.03,511.00,47213.00,32650,20221111,-10.11,26500,20220929,10.75,32000,-8.28,20230208,28250,3.89,20230410,32650,-10.11,20221111,26500,10.75,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230919,100259,57,100.00,KOSPI,,,N,N,N,N, ,N,29300,-600,5,-2.01,105633700,3610,4197.67,29750,29950,28600,38850,20950,29900,29261.41,18.93,0,-353,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3370,57.34,0.62,12,0.03,511.00,47213.00,32650,20221111,-10.26,26500,20220929,10.57,32000,-8.44,20230208,28250,3.72,20230410,32650,-10.26,20221111,26500,10.57,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230919,090258,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-150,5,-0.50,29750,1,1.16,29750,29750,29750,38850,20950,29900,29750.00,18.93,0,0,30066,29982,29866,29782,29666,30025,29825,143,8950,1000,22120,50,1,11500000,3421,58.22,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177349,N,N,3,N,00,N
20230918,160301,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,100,2,0.34,2567400,86,13.05,29800,29950,29750,38700,20900,29800,29853.49,18.93,0,22,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,3,N,00,N
20230918,150255,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-50,5,-0.17,1790000,60,9.10,29800,29950,29750,38700,20900,29800,29833.33,18.93,0,-1,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3421,58.22,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230918,140304,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,50,2,0.17,1551900,52,7.89,29800,29950,29800,38700,20900,29800,29844.23,18.93,0,-1,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230918,130259,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,100,2,0.34,1522050,51,7.74,29800,29950,29800,38700,20900,29800,29844.12,18.93,0,0,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230918,120300,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,50,2,0.17,1044700,35,5.31,29800,29950,29800,38700,20900,29800,29848.57,18.93,0,0,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230918,110301,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,50,2,0.17,1044700,35,5.31,29800,29950,29800,38700,20900,29800,29848.57,18.93,0,0,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230918,100256,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,50,2,0.17,537150,18,2.73,29800,29850,29800,38700,20900,29800,29841.67,18.93,0,0,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230918,090253,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,0,3,0.00,89400,3,0.46,29800,29800,29800,38700,20900,29800,29800.00,18.93,0,0,30166,29982,29866,29682,29566,29925,29625,143,8900,1000,22050,50,1,11500000,3427,58.32,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177341,N,N,5,N,00,N
20230915,160258,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-200,5,-0.67,19691900,659,73.06,29900,30050,29750,39000,21000,30000,29881.49,18.93,0,69,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3427,58.32,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,5,N,00,N
20230915,150300,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,16231950,543,60.20,29900,30050,29750,39000,21000,30000,29893.09,18.93,0,78,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230915,140257,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-200,5,-0.67,11768600,394,43.68,29900,30050,29750,39000,21000,30000,29869.54,18.93,0,103,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3427,58.32,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230915,130255,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-150,5,-0.50,10098800,338,37.47,29900,30050,29750,39000,21000,30000,29878.11,18.93,0,111,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230915,120257,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-250,5,-0.83,1341500,45,4.99,29900,29900,29750,39000,21000,30000,29811.11,18.93,0,-4,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3421,58.22,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230915,110258,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-250,5,-0.83,835250,28,3.10,29900,29900,29750,39000,21000,30000,29830.36,18.93,0,-1,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3421,58.22,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230915,100259,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-150,5,-0.50,149450,5,0.55,29900,29900,29850,39000,21000,30000,29890.00,18.93,0,0,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230915,090256,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,29900,1,0.11,29900,29900,29900,39000,21000,30000,29900.00,18.93,0,0,30233,30116,29883,29766,29533,30175,29825,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177264,N,N,30,N,00,N
20230914,160255,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,50,2,0.17,26860200,902,146.67,29700,30000,29650,38900,21000,29950,29778.49,18.93,0,86,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3450,58.71,0.64,12,0.01,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,30,N,00,N
20230914,150253,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-100,5,-0.33,21638250,727,118.21,29700,29950,29650,38900,21000,29950,29763.76,18.93,0,19,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3433,58.41,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230914,140252,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,21280600,715,116.26,29700,29950,29650,38900,21000,29950,29763.08,18.93,0,9,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230914,130251,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,21280600,715,116.26,29700,29950,29650,38900,21000,29950,29763.08,18.93,0,9,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230914,120255,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,21250800,714,116.10,29700,29950,29650,38900,21000,29950,29763.03,18.93,0,9,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230914,110255,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,13908000,467,75.93,29700,29950,29700,38900,21000,29950,29781.58,18.93,0,-11,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230914,100250,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,11555600,388,63.09,29700,29950,29700,38900,21000,29950,29782.47,18.93,0,-8,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230914,090255,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,59650,2,0.33,29700,29950,29700,38900,21000,29950,29825.00,18.93,0,0,30183,30066,29883,29766,29583,30125,29825,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177250,N,N,2,N,00,N
20230913,160256,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,18322100,615,559.09,29800,30000,29700,38900,21000,29950,29792.03,18.93,0,-42,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,150252,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-50,5,-0.17,17244900,579,526.36,29800,30000,29700,38900,21000,29950,29783.94,18.93,0,-35,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3439,58.51,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,140255,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,6144200,206,187.27,29800,30000,29750,38900,21000,29950,29826.21,18.93,0,-15,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,130249,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-100,5,-0.33,5606300,188,170.91,29800,30000,29750,38900,21000,29950,29820.74,18.93,0,-20,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,120255,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,5546600,186,169.09,29800,30000,29750,38900,21000,29950,29820.43,18.93,0,-22,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,110254,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-200,5,-0.67,4085900,137,124.55,29800,30000,29750,38900,21000,29950,29824.09,18.93,0,-11,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3421,58.22,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,100252,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,50,2,0.17,359800,12,10.91,29800,30000,29800,38900,21000,29950,29983.33,18.93,0,0,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230913,090251,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,50,2,0.17,59800,2,1.82,29800,30000,29800,38900,21000,29950,29900.00,18.93,0,0,30250,30100,29950,29800,29650,30175,29875,143,8950,1000,22160,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177287,N,N,2,N,00,N
20230912,160249,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,3288000,110,80.29,29800,30100,29800,38900,21000,29950,29890.91,18.93,0,-48,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,2,N,00,N
20230912,150253,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,2808800,94,68.61,29800,30100,29800,38900,21000,29950,29880.85,18.93,0,-53,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230912,140251,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-100,5,-0.33,2272250,76,55.47,29800,30100,29800,38900,21000,29950,29898.03,18.93,0,-50,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230912,130250,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,1914500,64,46.72,29800,30100,29800,38900,21000,29950,29914.06,18.93,0,-39,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230912,120244,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,1108050,37,27.01,29800,30100,29800,38900,21000,29950,29947.30,18.93,0,-16,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230912,110247,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,958400,32,23.36,29800,30100,29800,38900,21000,29950,29950.00,18.93,0,-11,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230912,100248,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,0,3,0.00,718800,24,17.52,29800,30100,29800,38900,21000,29950,29950.00,18.93,0,-3,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230912,090252,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,29800,1,0.73,29800,29800,29800,38900,21000,29950,29800.00,18.93,0,0,30216,30082,29916,29782,29616,30000,29700,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177309,N,N,4,N,00,N
20230911,160245,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,150,2,0.50,4098200,137,10.55,30050,30050,29750,38700,20900,29800,29913.87,18.93,0,14,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,150251,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,150,2,0.50,3739000,125,9.63,30050,30050,29750,38700,20900,29800,29912.00,18.93,0,11,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,140251,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,150,2,0.50,3529350,118,9.09,30050,30050,29750,38700,20900,29800,29909.75,18.93,0,9,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,130250,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,150,2,0.50,3529350,118,9.09,30050,30050,29750,38700,20900,29800,29909.75,18.93,0,9,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,120250,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,100,2,0.34,2517100,84,6.47,30050,30050,29850,38700,20900,29800,29965.48,18.93,0,5,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,110246,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,50,2,0.17,1560400,52,4.01,30050,30050,29850,38700,20900,29800,30007.69,18.93,0,2,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,100245,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,50,2,0.17,1411150,47,3.62,30050,30050,29850,38700,20900,29800,30024.47,18.93,0,1,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230911,090244,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,200,2,0.67,1232000,41,3.16,30050,30050,30000,38700,20900,29800,30048.78,18.93,0,1,30233,30016,29833,29616,29433,29925,29525,143,8900,1000,22050,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177299,N,N,4,N,00,N
20230908,160248,57,100.00,KOSPI,,,N,N,N,N, ,N,29800,-150,5,-0.50,38672950,1298,204.09,29950,30050,29650,38900,21000,29950,29794.26,18.93,0,-37,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3427,58.32,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.73,26500,20220929,12.45,32000,-6.88,20230208,28250,5.49,20230410,32650,-8.73,20221111,26500,12.45,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,4,N,00,N
20230908,150249,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-100,5,-0.33,38374950,1288,202.52,29950,30050,29650,38900,21000,29950,29794.22,18.93,0,-35,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3433,58.41,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230908,140248,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-50,5,-0.17,35541150,1193,187.58,29950,30050,29650,38900,21000,29950,29791.41,18.93,0,-84,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3439,58.51,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230908,130251,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-50,5,-0.17,33687350,1131,177.83,29950,30050,29650,38900,21000,29950,29785.46,18.93,0,-78,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3439,58.51,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230908,120256,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-50,5,-0.17,33657450,1130,177.67,29950,30050,29650,38900,21000,29950,29785.35,18.93,0,-77,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3439,58.51,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230908,110250,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-200,5,-0.67,17606800,590,92.77,29950,30050,29750,38900,21000,29950,29842.03,18.93,0,-22,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3421,58.22,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230908,100248,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,50,2,0.17,1199900,40,6.29,29950,30050,29950,38900,21000,29950,29997.50,18.93,0,0,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230908,090254,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,50,2,0.17,59950,2,0.31,29950,30000,29950,38900,21000,29950,29975.00,18.93,0,0,30250,30100,29950,29800,29650,30100,29800,143,8950,1000,22160,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177344,N,N,6,N,00,N
20230907,160249,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,-50,5,-0.17,19038150,636,266.11,29950,30100,29800,39000,21000,30000,29934.20,18.93,0,-47,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3444,58.61,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,6,N,00,N
20230907,150249,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,0,3,0.00,16911400,565,236.40,29950,30100,29800,39000,21000,30000,29931.68,18.93,0,-39,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230907,140247,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-150,5,-0.50,16342100,546,228.45,29950,30100,29800,39000,21000,30000,29930.59,18.93,0,-34,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230907,130248,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,7083650,236,98.74,29950,30100,29800,39000,21000,30000,30015.47,18.93,0,-21,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230907,120250,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,6844450,228,95.40,29950,30100,29800,39000,21000,30000,30019.52,18.93,0,-19,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230907,110249,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,-50,5,-0.17,6605050,220,92.05,29950,30100,29800,39000,21000,30000,30022.95,18.93,0,-17,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230907,100248,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,0,3,0.00,2003750,67,28.03,29950,30000,29800,39000,21000,30000,29906.72,18.93,0,-2,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230907,090250,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,-50,5,-0.17,1018300,34,14.23,29950,29950,29950,39000,21000,30000,29950.00,18.93,0,-4,30200,30100,29900,29800,29600,30150,29850,143,9000,1000,22200,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177400,N,N,10,N,00,N
20230906,160246,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,150,2,0.50,7145550,239,18.58,29750,30000,29700,38800,20900,29850,29893.23,18.93,0,-7,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,10,N,00,N
20230906,150247,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,50,2,0.17,5437900,182,14.15,29750,30000,29700,38800,20900,29850,29878.57,18.93,0,-6,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230906,140248,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,50,2,0.17,4028900,135,10.50,29750,30000,29700,38800,20900,29850,29843.70,18.93,0,-2,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230906,130249,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,50,2,0.17,3849200,129,10.03,29750,30000,29700,38800,20900,29850,29838.76,18.93,0,-5,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230906,120251,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,50,2,0.17,3729700,125,9.72,29750,30000,29700,38800,20900,29850,29837.60,18.93,0,-4,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230906,110249,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,50,2,0.17,3669900,123,9.56,29750,30000,29700,38800,20900,29850,29836.59,18.93,0,-4,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230906,100243,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,100,2,0.34,2350700,79,6.14,29750,30000,29700,38800,20900,29850,29755.70,18.93,0,-8,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230906,090246,57,100.00,KOSPI,,,N,N,N,N, ,N,29750,-100,5,-0.34,29750,1,0.08,29750,29750,29750,38800,20900,29850,29750.00,18.93,0,0,30216,30032,29816,29632,29416,30125,29725,143,8950,1000,22080,50,1,11500000,3421,58.22,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.88,26500,20220929,12.26,32000,-7.03,20230208,28250,5.31,20230410,32650,-8.88,20221111,26500,12.26,20220929,0.01,N,016800,1000,143 억,,2177425,N,N,2,N,00,N
20230905,160245,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-50,5,-0.17,38262050,1286,471.06,29600,30000,29600,38850,20950,29900,29752.76,18.94,0,1,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3433,58.41,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,2,N,00,N
20230905,150253,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,100,2,0.33,35481650,1193,437.00,29600,30000,29600,38850,20950,29900,29741.53,18.94,0,35,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3450,58.71,0.64,12,0.01,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230905,140247,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,100,2,0.33,31161750,1049,384.25,29600,30000,29600,38850,20950,29900,29706.15,18.94,0,16,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3450,58.71,0.64,12,0.01,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230905,130238,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,50,2,0.17,30382300,1023,374.73,29600,30000,29600,38850,20950,29900,29699.22,18.94,0,-2,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3444,58.61,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230905,120246,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,50,2,0.17,28379750,956,350.18,29600,30000,29600,38850,20950,29900,29685.93,18.94,0,-33,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3444,58.61,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230905,110246,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,50,2,0.17,28109950,947,346.89,29600,30000,29600,38850,20950,29900,29683.16,18.94,0,-39,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3444,58.61,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230905,100244,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,0,3,0.00,24608100,830,304.03,29600,29950,29600,38850,20950,29900,29648.31,18.94,0,-36,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3439,58.51,0.63,12,0.01,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230905,090242,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,50,2,0.17,14475450,489,179.12,29600,29950,29600,38850,20950,29900,29602.15,18.94,0,0,30200,30050,29950,29800,29700,30025,29775,143,8950,1000,22120,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177539,N,N,16,N,00,N
20230904,160243,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,0,3,0.00,7608950,254,68.28,29900,30100,29850,38850,20950,29900,29956.50,18.93,0,21,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,16,N,00,N
20230904,150239,57,100.00,KOSPI,,,N,N,N,N, ,N,30100,200,2,0.67,5932950,198,53.23,29900,30100,29850,38850,20950,29900,29964.39,18.93,0,46,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3462,58.90,0.64,12,0.00,511.00,47213.00,32650,20221111,-7.81,26500,20220929,13.58,32000,-5.94,20230208,28250,6.55,20230410,32650,-7.81,20221111,26500,13.58,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230904,140241,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,50,2,0.17,3832650,128,34.41,29900,30050,29850,38850,20950,29900,29942.58,18.93,0,9,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230904,130242,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,0,3,0.00,2785100,93,25.00,29900,30050,29900,38850,20950,29900,29947.31,18.93,0,12,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230904,120239,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,0,3,0.00,1708700,57,15.32,29900,30050,29900,38850,20950,29900,29977.19,18.93,0,7,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230904,110235,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,100,2,0.33,1320000,44,11.83,29900,30050,29900,38850,20950,29900,30000.00,18.93,0,5,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230904,100234,57,100.00,KOSPI,,,N,N,N,N, ,N,30050,150,2,0.50,1200000,40,10.75,29900,30050,29900,38850,20950,29900,30000.00,18.93,0,4,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3456,58.81,0.64,12,0.00,511.00,47213.00,32650,20221111,-7.96,26500,20220929,13.40,32000,-6.09,20230208,28250,6.37,20230410,32650,-7.96,20221111,26500,13.40,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230904,090239,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,0,3,0.00,29900,1,0.27,29900,29900,29900,38850,20950,29900,29900.00,18.93,0,0,30200,30050,29950,29800,29700,30125,29875,143,8950,1000,22120,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177461,N,N,2,N,00,N
20230901,160236,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,11133750,372,55.52,29850,30100,29850,39000,21000,30000,29929.44,18.93,0,56,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,2,N,00,N
20230901,150240,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,8263350,276,41.19,29850,30100,29850,39000,21000,30000,29939.67,18.93,0,65,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N
20230901,140237,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,0,3,0.00,8233450,275,41.04,29850,30100,29850,39000,21000,30000,29939.82,18.93,0,65,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N
20230901,130237,57,100.00,KOSPI,,,N,N,N,N, ,N,29900,-100,5,-0.33,8113650,271,40.45,29850,30100,29850,39000,21000,30000,29939.67,18.93,0,67,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3439,58.51,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.42,26500,20220929,12.83,32000,-6.56,20230208,28250,5.84,20230410,32650,-8.42,20221111,26500,12.83,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N
20230901,120237,57,100.00,KOSPI,,,N,N,N,N, ,N,29950,-50,5,-0.17,1436600,48,7.16,29850,30000,29850,39000,21000,30000,29929.17,18.93,0,5,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3444,58.61,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.27,26500,20220929,13.02,32000,-6.41,20230208,28250,6.02,20230410,32650,-8.27,20221111,26500,13.02,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N
20230901,110237,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,0,3,0.00,1136700,38,5.67,29850,30000,29850,39000,21000,30000,29913.16,18.93,0,0,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N
20230901,100237,57,100.00,KOSPI,,,N,N,N,N, ,N,30000,0,3,0.00,239700,8,1.19,29850,30000,29850,39000,21000,30000,29962.50,18.93,0,-1,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3450,58.71,0.64,12,0.00,511.00,47213.00,32650,20221111,-8.12,26500,20220929,13.21,32000,-6.25,20230208,28250,6.19,20230410,32650,-8.12,20221111,26500,13.21,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N
20230901,090234,57,100.00,KOSPI,,,N,N,N,N, ,N,29850,-150,5,-0.50,29850,1,0.15,29850,29850,29850,39000,21000,30000,29850.00,18.93,0,0,30700,30350,30050,29700,29400,30525,29875,143,9000,1000,22200,50,1,11500000,3433,58.41,0.63,12,0.00,511.00,47213.00,32650,20221111,-8.58,26500,20220929,12.64,32000,-6.72,20230208,28250,5.66,20230410,32650,-8.58,20221111,26500,12.64,20220929,0.01,N,016800,1000,143 억,,2177413,N,N,1,N,00,N