KissMeData/016610/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160335	57	100.00	KOSPI		증권	N	N	N	N		N	5400	40	2	0.75	335708950	62584	107.78	5330	5440	5290	6960	3760	5360	5364.13	6.87	0	-19870	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2292	37.24	0.23	12	0.15	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	2	N	00	N
3	20241031	150339	57	100.00	KOSPI		증권	N	N	N	N		N	5420	60	2	1.12	307915750	57439	98.92	5330	5440	5290	6960	3760	5360	5360.74	6.87	0	-19829	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2301	37.38	0.23	12	0.14	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
4	20241031	140339	57	100.00	KOSPI		증권	N	N	N	N		N	5400	40	2	0.75	229295070	42886	73.86	5330	5440	5290	6960	3760	5360	5346.62	6.87	0	-12584	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2292	37.24	0.23	12	0.10	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
5	20241031	130338	57	100.00	KOSPI		증권	N	N	N	N		N	5370	10	2	0.19	195706240	36658	63.13	5330	5440	5290	6960	3760	5360	5338.70	6.87	0	-9615	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2279	37.03	0.22	12	0.09	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
6	20241031	120338	57	100.00	KOSPI		증권	N	N	N	N		N	5360	0	3	0.00	180070280	33742	58.11	5330	5440	5290	6960	3760	5360	5336.68	6.87	0	-9938	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2275	36.97	0.22	12	0.08	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
7	20241031	110340	57	100.00	KOSPI		증권	N	N	N	N		N	5360	0	3	0.00	161750600	30319	52.21	5330	5440	5290	6960	3760	5360	5334.96	6.87	0	-8839	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2275	36.97	0.22	12	0.07	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
8	20241031	100338	57	100.00	KOSPI		증권	N	N	N	N		N	5330	-30	5	-0.56	87727270	16445	28.32	5330	5440	5310	6960	3760	5360	5334.59	6.87	0	-6467	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2262	36.76	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
9	20241031	090338	57	100.00	KOSPI		증권	N	N	N	N		N	5420	60	2	1.12	248530	46	0.08	5330	5440	5330	6960	3760	5360	5402.83	6.87	0	0	5486	5422	5366	5302	5246	5455	5335	2122	1600	5000	3850	10	1	42446389	2301	37.38	0.23	12	0.00	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.48	N	016610	5000	2122 억		2914537	N	N	0	N	00	N
10	20241030	160336	57	100.00	KOSPI		증권	N	N	N	N		N	5360	-20	5	-0.37	312393930	58063	67.47	5350	5430	5310	6990	3770	5380	5380.26	6.89	0	-11417	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2275	36.97	0.22	12	0.14	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
11	20241030	150343	57	100.00	KOSPI		증권	N	N	N	N		N	5370	-10	5	-0.19	288681390	53625	62.31	5350	5430	5350	6990	3770	5380	5383.34	6.89	0	-13006	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2279	37.03	0.22	12	0.13	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
12	20241030	140341	57	100.00	KOSPI		증권	N	N	N	N		N	5360	-20	5	-0.37	201491260	37413	43.48	5350	5430	5350	6990	3770	5380	5385.60	6.89	0	-10707	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2275	36.97	0.22	12	0.09	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
13	20241030	130340	57	100.00	KOSPI		증권	N	N	N	N		N	5390	10	2	0.19	168953270	31357	36.44	5350	5430	5350	6990	3770	5380	5388.06	6.89	0	-8890	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2288	37.17	0.23	12	0.07	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
14	20241030	120342	57	100.00	KOSPI		증권	N	N	N	N		N	5390	10	2	0.19	161268420	29931	34.78	5350	5430	5350	6990	3770	5380	5388.01	6.89	0	-9556	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2288	37.17	0.23	12	0.07	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
15	20241030	110339	57	100.00	KOSPI		증권	N	N	N	N		N	5390	10	2	0.19	135941890	25224	29.31	5350	5430	5350	6990	3770	5380	5389.39	6.89	0	-7879	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2288	37.17	0.23	12	0.06	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
16	20241030	100338	57	100.00	KOSPI		증권	N	N	N	N		N	5400	20	2	0.37	70919230	13149	15.28	5350	5430	5350	6990	3770	5380	5393.52	6.89	0	-6851	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2292	37.24	0.23	12	0.03	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
17	20241030	090338	57	100.00	KOSPI		증권	N	N	N	N		N	5400	20	2	0.37	4508580	839	0.97	5350	5430	5350	6990	3770	5380	5373.68	6.89	0	-550	5626	5502	5376	5252	5126	5565	5315	2122	1610	5000	3870	10	1	42446389	2292	37.24	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.48	N	016610	5000	2122 억		2926313	N	N	0	N	00	N
18	20241029	160328	57	100.00	KOSPI		증권	N	N	N	N		N	5380	90	2	1.70	459735070	86055	106.81	5250	5500	5250	6870	3710	5290	5342.34	6.87	0	9670	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2284	37.10	0.23	12	0.20	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
19	20241029	150334	57	100.00	KOSPI		증권	N	N	N	N		N	5390	100	2	1.89	418830110	78433	97.35	5250	5500	5250	6870	3710	5290	5339.97	6.87	0	7601	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2288	37.17	0.23	12	0.18	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
20	20241029	140329	57	100.00	KOSPI		증권	N	N	N	N		N	5340	50	2	0.95	322297830	60447	75.02	5250	5500	5250	6870	3710	5290	5331.91	6.87	0	6240	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2267	36.83	0.22	12	0.14	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
21	20241029	130330	57	100.00	KOSPI		증권	N	N	N	N		N	5350	60	2	1.13	295127140	55368	68.72	5250	5500	5250	6870	3710	5290	5330.28	6.87	0	8159	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2271	36.90	0.22	12	0.13	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
22	20241029	120332	57	100.00	KOSPI		증권	N	N	N	N		N	5370	80	2	1.51	263534700	49482	61.41	5250	5500	5250	6870	3710	5290	5325.87	6.87	0	7503	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2279	37.03	0.22	12	0.12	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
23	20241029	110335	57	100.00	KOSPI		증권	N	N	N	N		N	5350	60	2	1.13	210560460	39610	49.16	5250	5500	5250	6870	3710	5290	5315.84	6.87	0	6581	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2271	36.90	0.22	12	0.09	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
24	20241029	100332	57	100.00	KOSPI		증권	N	N	N	N		N	5310	20	2	0.38	175773620	33084	41.06	5250	5500	5250	6870	3710	5290	5312.95	6.87	0	2473	5476	5382	5316	5222	5156	5350	5190	2122	1580	5000	3800	10	1	42446389	2254	36.62	0.22	12	0.08	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.53	N	016610	5000	2122 억		2914238	N	N	0	N	00	N
25	20241028	160328	57	100.00	KOSPI		증권	N	N	N	N		N	5290	-60	5	-1.12	425576430	80379	120.86	5320	5410	5250	6950	3750	5350	5294.62	6.92	0	-18323	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2245	36.48	0.22	12	0.19	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
26	20241028	150329	57	100.00	KOSPI		증권	N	N	N	N		N	5300	-50	5	-0.93	412221440	77855	117.07	5320	5410	5250	6950	3750	5350	5294.73	6.92	0	-18595	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2250	36.55	0.22	12	0.18	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
27	20241028	140331	57	100.00	KOSPI		증권	N	N	N	N		N	5270	-80	5	-1.50	346358370	65410	98.35	5320	5410	5250	6950	3750	5350	5295.19	6.92	0	-18464	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2237	36.34	0.22	12	0.15	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	6280	-16.08	20240906	3745	40.72	20240117	6280	-16.08	20240906	3745	40.72	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
28	20241028	130329	57	100.00	KOSPI		증권	N	N	N	N		N	5300	-50	5	-0.93	317717710	59969	90.17	5320	5410	5260	6950	3750	5350	5298.03	6.92	0	-16000	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2250	36.55	0.22	12	0.14	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
29	20241028	120329	57	100.00	KOSPI		증권	N	N	N	N		N	5290	-60	5	-1.12	276519490	52179	78.46	5320	5410	5260	6950	3750	5350	5299.44	6.92	0	-15023	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2245	36.48	0.22	12	0.12	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
30	20241028	110308	57	100.00	KOSPI		증권	N	N	N	N		N	5330	-20	5	-0.37	173610260	32732	49.22	5320	5410	5260	6950	3750	5350	5303.99	6.92	0	-11474	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2262	36.76	0.22	12	0.08	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
31	20241028	100326	57	100.00	KOSPI		증권	N	N	N	N		N	5290	-60	5	-1.12	157449520	29678	44.63	5320	5410	5260	6950	3750	5350	5305.26	6.92	0	-10897	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2245	36.48	0.22	12	0.07	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
32	20241028	090327	57	100.00	KOSPI		증권	N	N	N	N		N	5320	-30	5	-0.56	4164140	782	1.18	5320	5410	5300	6950	3750	5350	5324.99	6.92	0	59	5543	5446	5373	5276	5203	5495	5325	2122	1600	5000	3850	10	1	42446389	2258	36.69	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	6280	-15.29	20240906	3745	42.06	20240117	6280	-15.29	20240906	3745	42.06	20240117	0.55	N	016610	5000	2122 억		2938796	N	N	0	N	00	N
33	20241025	160326	57	100.00	KOSPI		증권	N	N	N	N		N	5350	0	3	0.00	357637140	66492	55.47	5300	5470	5300	6950	3750	5350	5379.04	6.94	0	-9248	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2271	36.90	0.22	12	0.16	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
34	20241025	150329	57	100.00	KOSPI		증권	N	N	N	N		N	5330	-20	5	-0.37	346933270	64491	53.80	5300	5470	5300	6950	3750	5350	5379.56	6.94	0	-9028	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2262	36.76	0.22	12	0.15	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
35	20241025	140328	57	100.00	KOSPI		증권	N	N	N	N		N	5350	0	3	0.00	298013210	55345	46.17	5300	5470	5300	6950	3750	5350	5384.65	6.94	0	-7949	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2271	36.90	0.22	12	0.13	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
36	20241025	130331	57	100.00	KOSPI		증권	N	N	N	N		N	5370	20	2	0.37	267490620	49656	41.43	5300	5470	5300	6950	3750	5350	5386.87	6.94	0	-4725	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2279	37.03	0.22	12	0.12	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
37	20241025	120330	57	100.00	KOSPI		증권	N	N	N	N		N	5400	50	2	0.93	224915340	41738	34.82	5300	5470	5300	6950	3750	5350	5388.74	6.94	0	-3492	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2292	37.24	0.23	12	0.10	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
38	20241025	110327	57	100.00	KOSPI		증권	N	N	N	N		N	5410	60	2	1.12	221629570	41130	34.31	5300	5470	5300	6950	3750	5350	5388.51	6.94	0	-3559	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2296	37.31	0.23	12	0.10	145.00	23875.00	6280	20240906	-13.85	3745	20240117	44.46	6280	-13.85	20240906	3745	44.46	20240117	6280	-13.85	20240906	3745	44.46	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
39	20241025	100329	57	100.00	KOSPI		증권	N	N	N	N		N	5430	80	2	1.50	152066390	28275	23.59	5300	5460	5300	6950	3750	5350	5378.12	6.94	0	-243	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2305	37.45	0.23	12	0.07	145.00	23875.00	6280	20240906	-13.54	3745	20240117	44.99	6280	-13.54	20240906	3745	44.99	20240117	6280	-13.54	20240906	3745	44.99	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
40	20241025	090327	57	100.00	KOSPI		증권	N	N	N	N		N	5310	-40	5	-0.75	5233110	987	0.82	5300	5350	5300	6950	3750	5350	5302.04	6.94	0	139	5636	5492	5386	5242	5136	5440	5190	2122	1600	5000	3850	10	1	42446389	2254	36.62	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	6280	-15.45	20240906	3745	41.79	20240117	6280	-15.45	20240906	3745	41.79	20240117	0.55	N	016610	5000	2122 억		2947074	N	N	0	N	00	N
41	20241024	160324	57	100.00	KOSPI		증권	N	N	N	N		N	5350	-130	5	-2.37	642093570	119683	152.47	5450	5530	5280	7120	3840	5480	5364.95	6.90	0	17189	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2271	36.90	0.22	12	0.28	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
42	20241024	150325	57	100.00	KOSPI		증권	N	N	N	N		N	5380	-100	5	-1.82	594674220	110811	141.16	5450	5530	5280	7120	3840	5480	5366.56	6.90	0	17633	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2284	37.10	0.23	12	0.26	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
43	20241024	140324	57	100.00	KOSPI		증권	N	N	N	N		N	5380	-100	5	-1.82	544770180	101483	129.28	5450	5530	5280	7120	3840	5480	5368.09	6.90	0	18384	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2284	37.10	0.23	12	0.24	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
44	20241024	130326	57	100.00	KOSPI		증권	N	N	N	N		N	5340	-140	5	-2.55	522230940	97257	123.90	5450	5530	5280	7120	3840	5480	5369.60	6.90	0	16605	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2267	36.83	0.22	12	0.23	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
45	20241024	120325	57	100.00	KOSPI		증권	N	N	N	N		N	5330	-150	5	-2.74	400944960	74467	94.86	5450	5530	5320	7120	3840	5480	5384.20	6.90	0	18053	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2262	36.76	0.22	12	0.18	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	6280	-15.13	20240906	3745	42.32	20240117	6280	-15.13	20240906	3745	42.32	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
46	20241024	110327	57	100.00	KOSPI		증권	N	N	N	N		N	5430	-50	5	-0.91	97775400	17933	22.85	5450	5530	5430	7120	3840	5480	5452.26	6.90	0	-790	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2305	37.45	0.23	12	0.04	145.00	23875.00	6280	20240906	-13.54	3745	20240117	44.99	6280	-13.54	20240906	3745	44.99	20240117	6280	-13.54	20240906	3745	44.99	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
47	20241024	100327	57	100.00	KOSPI		증권	N	N	N	N		N	5440	-40	5	-0.73	61526560	11270	14.36	5450	5530	5430	7120	3840	5480	5459.32	6.90	0	2501	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2309	37.52	0.23	12	0.03	145.00	23875.00	6280	20240906	-13.38	3745	20240117	45.26	6280	-13.38	20240906	3745	45.26	20240117	6280	-13.38	20240906	3745	45.26	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
48	20241024	090329	57	100.00	KOSPI		증권	N	N	N	N		N	5470	-10	5	-0.18	708800	130	0.17	5450	5470	5430	7120	3840	5480	5452.31	6.90	0	30	5633	5556	5493	5416	5353	5525	5385	2122	1640	5000	3940	10	1	42446389	2322	37.72	0.23	12	0.00	145.00	23875.00	6280	20240906	-12.90	3745	20240117	46.06	6280	-12.90	20240906	3745	46.06	20240117	6280	-12.90	20240906	3745	46.06	20240117	0.57	N	016610	5000	2122 억		2930602	N	N	0	N	00	N
49	20241023	160327	57	100.00	KOSPI		증권	N	N	N	N		N	5480	-60	5	-1.08	428027290	77791	110.06	5520	5570	5430	7200	3880	5540	5502.31	6.97	0	-26243	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2326	37.79	0.23	12	0.18	145.00	23875.00	6280	20240906	-12.74	3745	20240117	46.33	6280	-12.74	20240906	3745	46.33	20240117	6280	-12.74	20240906	3745	46.33	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
50	20241023	150330	57	100.00	KOSPI		증권	N	N	N	N		N	5500	-40	5	-0.72	382812590	69565	98.43	5520	5570	5430	7200	3880	5540	5502.95	6.97	0	-24238	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2335	37.93	0.23	12	0.16	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
51	20241023	140331	57	100.00	KOSPI		증권	N	N	N	N		N	5490	-50	5	-0.90	334624860	60766	85.98	5520	5570	5430	7200	3880	5540	5506.78	6.97	0	-18280	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2330	37.86	0.23	12	0.14	145.00	23875.00	6280	20240906	-12.58	3745	20240117	46.60	6280	-12.58	20240906	3745	46.60	20240117	6280	-12.58	20240906	3745	46.60	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
52	20241023	130327	57	100.00	KOSPI		증권	N	N	N	N		N	5500	-40	5	-0.72	223677830	40492	57.29	5520	5570	5480	7200	3880	5540	5524.00	6.97	0	-15148	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2335	37.93	0.23	12	0.10	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
53	20241023	120325	57	100.00	KOSPI		증권	N	N	N	N		N	5500	-40	5	-0.72	209619260	37939	53.68	5520	5570	5480	7200	3880	5540	5525.17	6.97	0	-14244	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2335	37.93	0.23	12	0.09	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
54	20241023	110326	57	100.00	KOSPI		증권	N	N	N	N		N	5550	10	2	0.18	139816020	25311	35.81	5520	5570	5480	7200	3880	5540	5523.92	6.97	0	-13374	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2356	38.28	0.23	12	0.06	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
55	20241023	100326	57	100.00	KOSPI		증권	N	N	N	N		N	5520	-20	5	-0.36	110033760	19940	28.21	5520	5560	5480	7200	3880	5540	5518.24	6.97	0	-13430	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2343	38.07	0.23	12	0.05	145.00	23875.00	6280	20240906	-12.10	3745	20240117	47.40	6280	-12.10	20240906	3745	47.40	20240117	6280	-12.10	20240906	3745	47.40	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
56	20241023	090326	57	100.00	KOSPI		증권	N	N	N	N		N	5520	-20	5	-0.36	5145420	932	1.32	5520	5560	5520	7200	3880	5540	5520.84	6.97	0	-782	5713	5626	5553	5466	5393	5590	5430	2122	1660	5000	3980	10	1	42446389	2343	38.07	0.23	12	0.00	145.00	23875.00	6280	20240906	-12.10	3745	20240117	47.40	6280	-12.10	20240906	3745	47.40	20240117	6280	-12.10	20240906	3745	47.40	20240117	0.56	N	016610	5000	2122 억		2957393	N	N	0	N	00	N
57	20241022	160322	57	100.00	KOSPI		증권	N	N	N	N		N	5540	-30	5	-0.54	390197630	70609	103.94	5550	5640	5480	7240	3900	5570	5526.17	6.98	0	-6937	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2352	38.21	0.23	12	0.17	145.00	23875.00	6280	20240906	-11.78	3745	20240117	47.93	6280	-11.78	20240906	3745	47.93	20240117	6280	-11.78	20240906	3745	47.93	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
58	20241022	150326	57	100.00	KOSPI		증권	N	N	N	N		N	5510	-60	5	-1.08	309635050	55965	82.39	5550	5640	5490	7240	3900	5570	5532.66	6.98	0	-7720	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2339	38.00	0.23	12	0.13	145.00	23875.00	6280	20240906	-12.26	3745	20240117	47.13	6280	-12.26	20240906	3745	47.13	20240117	6280	-12.26	20240906	3745	47.13	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
59	20241022	140327	57	100.00	KOSPI		증권	N	N	N	N		N	5520	-50	5	-0.90	258362900	46694	68.74	5550	5640	5490	7240	3900	5570	5533.11	6.98	0	-3898	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2343	38.07	0.23	12	0.11	145.00	23875.00	6280	20240906	-12.10	3745	20240117	47.40	6280	-12.10	20240906	3745	47.40	20240117	6280	-12.10	20240906	3745	47.40	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
60	20241022	130326	57	100.00	KOSPI		증권	N	N	N	N		N	5510	-60	5	-1.08	248077470	44829	65.99	5550	5640	5490	7240	3900	5570	5533.86	6.98	0	-3564	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2339	38.00	0.23	12	0.11	145.00	23875.00	6280	20240906	-12.26	3745	20240117	47.13	6280	-12.26	20240906	3745	47.13	20240117	6280	-12.26	20240906	3745	47.13	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
61	20241022	120325	57	100.00	KOSPI		증권	N	N	N	N		N	5550	-20	5	-0.36	221009750	39920	58.77	5550	5640	5500	7240	3900	5570	5536.32	6.98	0	-3523	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2356	38.28	0.23	12	0.09	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
62	20241022	110324	57	100.00	KOSPI		증권	N	N	N	N		N	5500	-70	5	-1.26	163638310	29591	43.56	5550	5590	5500	7240	3900	5570	5530.00	6.98	0	-2477	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2335	37.93	0.23	12	0.07	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
63	20241022	100324	57	100.00	KOSPI		증권	N	N	N	N		N	5520	-50	5	-0.90	65845890	11860	17.46	5550	5590	5520	7240	3900	5570	5551.93	6.98	0	-5048	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2343	38.07	0.23	12	0.03	145.00	23875.00	6280	20240906	-12.10	3745	20240117	47.40	6280	-12.10	20240906	3745	47.40	20240117	6280	-12.10	20240906	3745	47.40	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
64	20241022	090325	57	100.00	KOSPI		증권	N	N	N	N		N	5570	0	3	0.00	44620	8	0.01	5550	5590	5550	7240	3900	5570	5577.50	6.98	0	4	5703	5636	5603	5536	5503	5620	5520	2122	1670	5000	4010	10	1	42446389	2364	38.41	0.23	12	0.00	145.00	23875.00	6280	20240906	-11.31	3745	20240117	48.73	6280	-11.31	20240906	3745	48.73	20240117	6280	-11.31	20240906	3745	48.73	20240117	0.57	N	016610	5000	2122 억		2964206	N	N	0	N	00	N
65	20241021	160322	57	100.00	KOSPI		증권	N	N	N	N		N	5570	-60	5	-1.07	377387150	67249	79.12	5630	5670	5570	7310	3950	5630	5611.83	7.06	0	-30550	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2364	38.41	0.23	12	0.16	145.00	23875.00	6280	20240906	-11.31	3745	20240117	48.73	6280	-11.31	20240906	3745	48.73	20240117	6280	-11.31	20240906	3745	48.73	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
66	20241021	150324	57	100.00	KOSPI		증권	N	N	N	N		N	5580	-50	5	-0.89	343122610	61103	71.89	5630	5670	5570	7310	3950	5630	5615.48	7.06	0	-29422	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2369	38.48	0.23	12	0.14	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
67	20241021	140325	57	100.00	KOSPI		증권	N	N	N	N		N	5600	-30	5	-0.53	323126780	57520	67.67	5630	5670	5570	7310	3950	5630	5617.64	7.06	0	-29341	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2377	38.62	0.23	12	0.14	145.00	23875.00	6280	20240906	-10.83	3745	20240117	49.53	6280	-10.83	20240906	3745	49.53	20240117	6280	-10.83	20240906	3745	49.53	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
68	20241021	130323	57	100.00	KOSPI		증권	N	N	N	N		N	5600	-30	5	-0.53	230358820	40923	48.14	5630	5670	5600	7310	3950	5630	5629.08	7.06	0	-18870	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2377	38.62	0.23	12	0.10	145.00	23875.00	6280	20240906	-10.83	3745	20240117	49.53	6280	-10.83	20240906	3745	49.53	20240117	6280	-10.83	20240906	3745	49.53	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
69	20241021	120324	57	100.00	KOSPI		증권	N	N	N	N		N	5620	-10	5	-0.18	162022430	28770	33.85	5630	5670	5610	7310	3950	5630	5631.65	7.06	0	-10314	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2385	38.76	0.24	12	0.07	145.00	23875.00	6280	20240906	-10.51	3745	20240117	50.07	6280	-10.51	20240906	3745	50.07	20240117	6280	-10.51	20240906	3745	50.07	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
70	20241021	110322	57	100.00	KOSPI		증권	N	N	N	N		N	5620	-10	5	-0.18	136236620	24190	28.46	5630	5670	5610	7310	3950	5630	5631.94	7.06	0	-6647	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2385	38.76	0.24	12	0.06	145.00	23875.00	6280	20240906	-10.51	3745	20240117	50.07	6280	-10.51	20240906	3745	50.07	20240117	6280	-10.51	20240906	3745	50.07	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
71	20241021	100325	57	100.00	KOSPI		증권	N	N	N	N		N	5640	10	2	0.18	74110180	13163	15.49	5630	5670	5620	7310	3950	5630	5630.19	7.06	0	706	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2394	38.90	0.24	12	0.03	145.00	23875.00	6280	20240906	-10.19	3745	20240117	50.60	6280	-10.19	20240906	3745	50.60	20240117	6280	-10.19	20240906	3745	50.60	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
72	20241021	090322	57	100.00	KOSPI		증권	N	N	N	N		N	5630	0	3	0.00	3591970	638	0.75	5630	5660	5630	7310	3950	5630	5630.05	7.06	0	-35	5716	5672	5606	5562	5496	5695	5585	2122	1680	5000	4050	10	1	42446389	2390	38.83	0.24	12	0.00	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.56	N	016610	5000	2122 억		2995182	N	N	2	N	00	N
73	20241018	160322	57	100.00	KOSPI		증권	N	N	N	N		N	5630	60	2	1.08	475107700	84939	86.44	5590	5650	5540	7240	3900	5570	5593.34	7.09	0	-14671	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2390	38.83	0.24	12	0.20	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	2	N	00	N
74	20241018	150328	57	100.00	KOSPI		증권	N	N	N	N		N	5620	50	2	0.90	448127920	80144	81.56	5590	5650	5540	7240	3900	5570	5591.53	7.09	0	-14686	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2385	38.76	0.24	12	0.19	145.00	23875.00	6280	20240906	-10.51	3745	20240117	50.07	6280	-10.51	20240906	3745	50.07	20240117	6280	-10.51	20240906	3745	50.07	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
75	20241018	140333	57	100.00	KOSPI		증권	N	N	N	N		N	5590	20	2	0.36	317030540	56775	57.78	5590	5650	5540	7240	3900	5570	5583.98	7.09	0	-14995	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2373	38.55	0.23	12	0.13	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
76	20241018	130323	57	100.00	KOSPI		증권	N	N	N	N		N	5580	10	2	0.18	250064040	44804	45.59	5590	5650	5540	7240	3900	5570	5581.29	7.09	0	-10849	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2369	38.48	0.23	12	0.11	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
77	20241018	120329	57	100.00	KOSPI		증권	N	N	N	N		N	5590	20	2	0.36	212507450	38087	38.76	5590	5650	5540	7240	3900	5570	5579.53	7.09	0	-6982	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2373	38.55	0.23	12	0.09	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
78	20241018	110327	57	100.00	KOSPI		증권	N	N	N	N		N	5560	-10	5	-0.18	167939150	30090	30.62	5590	5650	5540	7240	3900	5570	5581.23	7.09	0	-4604	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2360	38.34	0.23	12	0.07	145.00	23875.00	6280	20240906	-11.46	3745	20240117	48.46	6280	-11.46	20240906	3745	48.46	20240117	6280	-11.46	20240906	3745	48.46	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
79	20241018	100323	57	100.00	KOSPI		증권	N	N	N	N		N	5650	80	2	1.44	62408370	11182	11.38	5590	5650	5540	7240	3900	5570	5581.15	7.09	0	-3871	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2398	38.97	0.24	12	0.03	145.00	23875.00	6280	20240906	-10.03	3745	20240117	50.87	6280	-10.03	20240906	3745	50.87	20240117	6280	-10.03	20240906	3745	50.87	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
80	20241018	090324	57	100.00	KOSPI		증권	N	N	N	N		N	5550	-20	5	-0.36	122580	22	0.02	5590	5590	5550	7240	3900	5570	5571.82	7.09	0	2	5723	5646	5603	5526	5483	5625	5505	2122	1670	5000	4010	10	1	42446389	2356	38.28	0.23	12	0.00	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	0.56	N	016610	5000	2122 억		3008791	N	N	9	N	00	N
81	20241017	160322	57	100.00	KOSPI		증권	N	N	N	N		N	5570	-70	5	-1.24	546669200	97285	103.28	5590	5680	5560	7330	3950	5640	5619.37	7.13	0	-19961	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2364	38.41	0.23	12	0.23	145.00	23875.00	6280	20240906	-11.31	3745	20240117	48.73	6280	-11.31	20240906	3745	48.73	20240117	6280	-11.31	20240906	3745	48.73	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
82	20241017	150323	57	100.00	KOSPI		증권	N	N	N	N		N	5580	-60	5	-1.06	492460470	87548	92.94	5590	5680	5570	7330	3950	5640	5625.03	7.13	0	-17117	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2369	38.48	0.23	12	0.21	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
83	20241017	140323	57	100.00	KOSPI		증권	N	N	N	N		N	5610	-30	5	-0.53	404646550	71850	76.28	5590	5680	5590	7330	3950	5640	5631.82	7.13	0	-11102	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2381	38.69	0.23	12	0.17	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
84	20241017	130323	57	100.00	KOSPI		증권	N	N	N	N		N	5620	-20	5	-0.35	367995920	65326	69.35	5590	5680	5590	7330	3950	5640	5633.22	7.13	0	-6904	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2385	38.76	0.24	12	0.15	145.00	23875.00	6280	20240906	-10.51	3745	20240117	50.07	6280	-10.51	20240906	3745	50.07	20240117	6280	-10.51	20240906	3745	50.07	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
85	20241017	120324	57	100.00	KOSPI		증권	N	N	N	N		N	5640	0	3	0.00	325156970	57713	61.27	5590	5680	5590	7330	3950	5640	5634.03	7.13	0	-5073	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2394	38.90	0.24	12	0.14	145.00	23875.00	6280	20240906	-10.19	3745	20240117	50.60	6280	-10.19	20240906	3745	50.60	20240117	6280	-10.19	20240906	3745	50.60	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
86	20241017	110324	57	100.00	KOSPI		증권	N	N	N	N		N	5650	10	2	0.18	251062970	44606	47.36	5590	5680	5590	7330	3950	5640	5628.46	7.13	0	-5404	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2398	38.97	0.24	12	0.11	145.00	23875.00	6280	20240906	-10.03	3745	20240117	50.87	6280	-10.03	20240906	3745	50.87	20240117	6280	-10.03	20240906	3745	50.87	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
87	20241017	100324	57	100.00	KOSPI		증권	N	N	N	N		N	5630	-10	5	-0.18	166214870	29581	31.40	5590	5680	5590	7330	3950	5640	5618.97	7.13	0	-6751	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2390	38.83	0.24	12	0.07	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
88	20241017	090322	57	100.00	KOSPI		증권	N	N	N	N		N	5620	-20	5	-0.35	19301180	3450	3.66	5590	5660	5590	7330	3950	5640	5594.54	7.13	0	399	5746	5692	5596	5542	5446	5720	5570	2122	1690	5000	4060	10	1	42446389	2385	38.76	0.24	12	0.01	145.00	23875.00	6280	20240906	-10.51	3745	20240117	50.07	6280	-10.51	20240906	3745	50.07	20240117	6280	-10.51	20240906	3745	50.07	20240117	0.56	N	016610	5000	2122 억		3026638	N	N	9	N	00	N
89	20241016	160321	57	100.00	KOSPI		증권	N	N	N	N		N	5640	90	2	1.62	528118670	94065	49.93	5570	5650	5500	7210	3890	5550	5614.40	7.16	0	-5455	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2394	38.90	0.24	12	0.22	145.00	23875.00	6280	20240906	-10.19	3745	20240117	50.60	6280	-10.19	20240906	3745	50.60	20240117	6280	-10.19	20240906	3745	50.60	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	9	N	00	N
90	20241016	150323	57	100.00	KOSPI		증권	N	N	N	N		N	5630	80	2	1.44	507988530	90490	48.03	5570	5650	5500	7210	3890	5550	5613.75	7.16	0	-4847	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2390	38.83	0.24	12	0.21	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
91	20241016	140322	57	100.00	KOSPI		증권	N	N	N	N		N	5640	90	2	1.62	409477620	73016	38.76	5570	5650	5500	7210	3890	5550	5608.05	7.16	0	-3329	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2394	38.90	0.24	12	0.17	145.00	23875.00	6280	20240906	-10.19	3745	20240117	50.60	6280	-10.19	20240906	3745	50.60	20240117	6280	-10.19	20240906	3745	50.60	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
92	20241016	130322	57	100.00	KOSPI		증권	N	N	N	N		N	5650	100	2	1.80	342416580	61116	32.44	5570	5650	5500	7210	3890	5550	5602.73	7.16	0	-839	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2398	38.97	0.24	12	0.14	145.00	23875.00	6280	20240906	-10.03	3745	20240117	50.87	6280	-10.03	20240906	3745	50.87	20240117	6280	-10.03	20240906	3745	50.87	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
93	20241016	120322	57	100.00	KOSPI		증권	N	N	N	N		N	5610	60	2	1.08	259937630	46492	24.68	5570	5630	5500	7210	3890	5550	5591.02	7.16	0	3765	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2381	38.69	0.23	12	0.11	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
94	20241016	110322	57	100.00	KOSPI		증권	N	N	N	N		N	5630	80	2	1.44	212346300	38025	20.18	5570	5630	5500	7210	3890	5550	5584.39	7.16	0	6556	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2390	38.83	0.24	12	0.09	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
95	20241016	100321	57	100.00	KOSPI		증권	N	N	N	N		N	5580	30	2	0.54	88112080	15847	8.41	5570	5600	5500	7210	3890	5550	5560.17	7.16	0	651	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2369	38.48	0.23	12	0.04	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
96	20241016	090322	57	100.00	KOSPI		증권	N	N	N	N		N	5540	-10	5	-0.18	929740	167	0.09	5570	5570	5540	7210	3890	5550	5567.31	7.16	0	-9	5723	5636	5493	5406	5263	5680	5450	2122	1660	5000	3990	10	1	42446389	2352	38.21	0.23	12	0.00	145.00	23875.00	6280	20240906	-11.78	3745	20240117	47.93	6280	-11.78	20240906	3745	47.93	20240117	6280	-11.78	20240906	3745	47.93	20240117	0.68	N	016610	5000	2122 억		3037373	N	N	29	N	00	N
97	20241015	160320	57	100.00	KOSPI		증권	N	N	N	N		N	5550	260	2	4.91	1029768320	188140	22.32	5360	5580	5350	6870	3710	5290	5473.08	7.16	0	14899	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2356	38.28	0.23	12	0.44	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	29	N	00	N
98	20241015	150322	57	100.00	KOSPI		증권	N	N	N	N		N	5540	250	2	4.73	984752580	180013	21.35	5360	5580	5350	6870	3710	5290	5470.45	7.16	0	14823	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2352	38.21	0.23	12	0.42	145.00	23875.00	6280	20240906	-11.78	3745	20240117	47.93	6280	-11.78	20240906	3745	47.93	20240117	6280	-11.78	20240906	3745	47.93	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
99	20241015	140322	57	100.00	KOSPI		증권	N	N	N	N		N	5530	240	2	4.54	733893860	134769	15.99	5360	5550	5350	6870	3710	5290	5445.57	7.16	0	20735	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2347	38.14	0.23	12	0.32	145.00	23875.00	6280	20240906	-11.94	3745	20240117	47.66	6280	-11.94	20240906	3745	47.66	20240117	6280	-11.94	20240906	3745	47.66	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
100	20241015	130322	57	100.00	KOSPI		증권	N	N	N	N		N	5460	170	2	3.21	507446120	93691	11.11	5360	5500	5350	6870	3710	5290	5416.17	7.16	0	20852	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2318	37.66	0.23	12	0.22	145.00	23875.00	6280	20240906	-13.06	3745	20240117	45.79	6280	-13.06	20240906	3745	45.79	20240117	6280	-13.06	20240906	3745	45.79	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
101	20241015	120321	57	100.00	KOSPI		증권	N	N	N	N		N	5460	170	2	3.21	458012400	84620	10.04	5360	5500	5350	6870	3710	5290	5412.58	7.16	0	15784	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2318	37.66	0.23	12	0.20	145.00	23875.00	6280	20240906	-13.06	3745	20240117	45.79	6280	-13.06	20240906	3745	45.79	20240117	6280	-13.06	20240906	3745	45.79	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
102	20241015	110322	57	100.00	KOSPI		증권	N	N	N	N		N	5450	160	2	3.02	384199030	71126	8.44	5360	5460	5350	6870	3710	5290	5401.67	7.16	0	15275	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2313	37.59	0.23	12	0.17	145.00	23875.00	6280	20240906	-13.22	3745	20240117	45.53	6280	-13.22	20240906	3745	45.53	20240117	6280	-13.22	20240906	3745	45.53	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
103	20241015	100323	57	100.00	KOSPI		증권	N	N	N	N		N	5400	110	2	2.08	308474330	57169	6.78	5360	5430	5350	6870	3710	5290	5395.83	7.16	0	7758	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2292	37.24	0.23	12	0.13	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	6280	-14.01	20240906	3745	44.19	20240117	6280	-14.01	20240906	3745	44.19	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
104	20241015	090321	57	100.00	KOSPI		증권	N	N	N	N		N	5360	70	2	1.32	37436640	6984	0.83	5360	5400	5350	6870	3710	5290	5360.34	7.16	0	51	5903	5596	5403	5096	4903	5500	5000	2122	1580	5000	3800	10	1	42446389	2275	36.97	0.22	12	0.02	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.69	N	016610	5000	2122 억		3037532	N	N	14	N	00	N
105	20241014	160315	57	100.00	KOSPI		증권	N	N	N	N		N	5290	-300	5	-5.37	4546412790	838505	1249.13	5590	5710	5210	7260	3920	5590	5422.07	7.13	0	-20286	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2245	36.48	0.22	12	1.98	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	6280	-15.76	20240906	3745	41.26	20240117	6280	-15.76	20240906	3745	41.26	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	14	N	00	N
106	20241014	150317	57	100.00	KOSPI		증권	N	N	N	N		N	5420	-170	5	-3.04	3726732560	683970	1018.92	5590	5710	5210	7260	3920	5590	5448.68	7.13	0	-8745	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2301	37.38	0.23	12	1.61	145.00	23875.00	6280	20240906	-13.69	3745	20240117	44.73	6280	-13.69	20240906	3745	44.73	20240117	6280	-13.69	20240906	3745	44.73	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
107	20241014	140318	57	100.00	KOSPI		증권	N	N	N	N		N	5370	-220	5	-3.94	3387774290	620802	924.82	5590	5710	5210	7260	3920	5590	5457.09	7.13	0	7116	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2279	37.03	0.22	12	1.46	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
108	20241014	130318	57	100.00	KOSPI		증권	N	N	N	N		N	5450	-140	5	-2.50	1986051570	358178	533.58	5590	5710	5350	7260	3920	5590	5544.87	7.13	0	23405	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2313	37.59	0.23	12	0.84	145.00	23875.00	6280	20240906	-13.22	3745	20240117	45.53	6280	-13.22	20240906	3745	45.53	20240117	6280	-13.22	20240906	3745	45.53	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
109	20241014	120311	57	100.00	KOSPI		증권	N	N	N	N		N	5680	90	2	1.61	402702610	71114	105.94	5590	5710	5590	7260	3920	5590	5662.78	7.13	0	-2209	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2411	39.17	0.24	12	0.17	145.00	23875.00	6280	20240906	-9.55	3745	20240117	51.67	6280	-9.55	20240906	3745	51.67	20240117	6280	-9.55	20240906	3745	51.67	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
110	20241014	110315	57	100.00	KOSPI		증권	N	N	N	N		N	5680	90	2	1.61	332880480	58799	87.59	5590	5710	5590	7260	3920	5590	5661.33	7.13	0	-4494	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2411	39.17	0.24	12	0.14	145.00	23875.00	6280	20240906	-9.55	3745	20240117	51.67	6280	-9.55	20240906	3745	51.67	20240117	6280	-9.55	20240906	3745	51.67	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
111	20241014	100315	57	100.00	KOSPI		증권	N	N	N	N		N	5660	70	2	1.25	211051820	37320	55.60	5590	5710	5590	7260	3920	5590	5655.19	7.13	0	408	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2402	39.03	0.24	12	0.09	145.00	23875.00	6280	20240906	-9.87	3745	20240117	51.13	6280	-9.87	20240906	3745	51.13	20240117	6280	-9.87	20240906	3745	51.13	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
112	20241014	090318	57	100.00	KOSPI		증권	N	N	N	N		N	5600	10	2	0.18	16665360	2951	4.40	5590	5670	5590	7260	3920	5590	5647.36	7.13	0	-1504	5663	5626	5593	5556	5523	5645	5575	2122	1670	5000	4020	10	1	42446389	2377	38.62	0.23	12	0.01	145.00	23875.00	6280	20240906	-10.83	3745	20240117	49.53	6280	-10.83	20240906	3745	49.53	20240117	6280	-10.83	20240906	3745	49.53	20240117	0.76	N	016610	5000	2122 억		3025081	N	N	0	N	00	N
113	20241011	160310	57	100.00	KOSPI		증권	N	N	N	N		N	5590	20	2	0.36	375784080	67068	57.02	5570	5630	5560	7240	3900	5570	5603.06	7.13	0	-3294	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2373	38.55	0.23	12	0.16	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
114	20241011	150314	57	100.00	KOSPI		증권	N	N	N	N		N	5610	40	2	0.72	363687770	64906	55.18	5570	5630	5560	7240	3900	5570	5603.30	7.13	0	-3237	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2381	38.69	0.23	12	0.15	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
115	20241011	140316	57	100.00	KOSPI		증권	N	N	N	N		N	5610	40	2	0.72	217352360	38808	32.99	5570	5630	5560	7240	3900	5570	5600.71	7.13	0	-3192	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2381	38.69	0.23	12	0.09	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
116	20241011	130316	57	100.00	KOSPI		증권	N	N	N	N		N	5610	40	2	0.72	183452930	32762	27.85	5570	5630	5560	7240	3900	5570	5599.56	7.13	0	-2803	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2381	38.69	0.23	12	0.08	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
117	20241011	120315	57	100.00	KOSPI		증권	N	N	N	N		N	5610	40	2	0.72	177560410	31710	26.96	5570	5630	5560	7240	3900	5570	5599.51	7.13	0	-3697	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2381	38.69	0.23	12	0.07	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
118	20241011	110315	57	100.00	KOSPI		증권	N	N	N	N		N	5600	30	2	0.54	164795830	29431	25.02	5570	5630	5560	7240	3900	5570	5599.40	7.13	0	-4436	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2377	38.62	0.23	12	0.07	145.00	23875.00	6280	20240906	-10.83	3745	20240117	49.53	6280	-10.83	20240906	3745	49.53	20240117	6280	-10.83	20240906	3745	49.53	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
119	20241011	100320	57	100.00	KOSPI		증권	N	N	N	N		N	5590	20	2	0.36	90042230	16054	13.65	5570	5630	5560	7240	3900	5570	5608.71	7.13	0	-2931	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2373	38.55	0.23	12	0.04	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
120	20241011	090316	57	100.00	KOSPI		증권	N	N	N	N		N	5630	60	2	1.08	1668860	298	0.25	5570	5630	5570	7240	3900	5570	5600.20	7.13	0	-104	5736	5652	5566	5482	5396	5610	5440	2122	1670	5000	4010	10	1	42446389	2390	38.83	0.24	12	0.00	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.78	N	016610	5000	2122 억		3028303	N	N	0	N	00	N
121	20241010	160321	57	100.00	KOSPI		증권	N	N	N	N		N	5570	-30	5	-0.54	651176460	117142	112.11	5650	5650	5480	7280	3920	5600	5558.84	7.18	0	-17489	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2364	38.41	0.23	12	0.28	145.00	23875.00	6280	20240906	-11.31	3745	20240117	48.73	6280	-11.31	20240906	3745	48.73	20240117	6280	-11.31	20240906	3745	48.73	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
122	20241010	150326	57	100.00	KOSPI		증권	N	N	N	N		N	5590	-10	5	-0.18	578704130	104141	99.67	5650	5650	5480	7280	3920	5600	5556.93	7.18	0	-14106	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2373	38.55	0.23	12	0.25	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
123	20241010	140323	57	100.00	KOSPI		증권	N	N	N	N		N	5580	-20	5	-0.36	526642940	94821	90.75	5650	5650	5480	7280	3920	5600	5554.07	7.18	0	-10185	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2369	38.48	0.23	12	0.22	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
124	20241010	130322	57	100.00	KOSPI		증권	N	N	N	N		N	5580	-20	5	-0.36	479774790	86413	82.70	5650	5650	5480	7280	3920	5600	5552.11	7.18	0	-11052	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2369	38.48	0.23	12	0.20	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
125	20241010	120322	57	100.00	KOSPI		증권	N	N	N	N		N	5590	-10	5	-0.18	460353290	82940	79.38	5650	5650	5480	7280	3920	5600	5550.44	7.18	0	-10982	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2373	38.55	0.23	12	0.20	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
126	20241010	110321	57	100.00	KOSPI		증권	N	N	N	N		N	5570	-30	5	-0.54	426019280	76766	73.47	5650	5650	5480	7280	3920	5600	5549.58	7.18	0	-11001	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2364	38.41	0.23	12	0.18	145.00	23875.00	6280	20240906	-11.31	3745	20240117	48.73	6280	-11.31	20240906	3745	48.73	20240117	6280	-11.31	20240906	3745	48.73	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
127	20241010	100322	57	100.00	KOSPI		증권	N	N	N	N		N	5540	-60	5	-1.07	305262090	54979	52.62	5650	5650	5480	7280	3920	5600	5552.34	7.18	0	-10216	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2352	38.21	0.23	12	0.13	145.00	23875.00	6280	20240906	-11.78	3745	20240117	47.93	6280	-11.78	20240906	3745	47.93	20240117	6280	-11.78	20240906	3745	47.93	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
128	20241010	090321	57	100.00	KOSPI		증권	N	N	N	N		N	5580	-20	5	-0.36	18451700	3293	3.15	5650	5650	5580	7280	3920	5600	5603.31	7.18	0	-2875	5773	5686	5633	5546	5493	5660	5520	2122	1680	5000	4030	10	1	42446389	2369	38.48	0.23	12	0.01	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.79	N	016610	5000	2122 억		3046430	N	N	0	N	00	N
129	20241008	160321	57	100.00	KOSPI		증권	N	N	N	N		N	5600	-60	5	-1.06	584766390	103461	113.72	5660	5720	5580	7350	3970	5660	5652.05	7.20	0	-6135	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2377	38.62	0.23	12	0.24	145.00	23875.00	6280	20240906	-10.83	3745	20240117	49.53	6280	-10.83	20240906	3745	49.53	20240117	6280	-10.83	20240906	3745	49.53	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
130	20241008	150323	57	100.00	KOSPI		증권	N	N	N	N		N	5630	-30	5	-0.53	508171880	89793	98.70	5660	5720	5620	7350	3970	5660	5659.37	7.20	0	-4806	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2390	38.83	0.24	12	0.21	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
131	20241008	140322	57	100.00	KOSPI		증권	N	N	N	N		N	5680	20	2	0.35	392295650	69254	76.12	5660	5720	5620	7350	3970	5660	5664.59	7.20	0	-468	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2411	39.17	0.24	12	0.16	145.00	23875.00	6280	20240906	-9.55	3745	20240117	51.67	6280	-9.55	20240906	3745	51.67	20240117	6280	-9.55	20240906	3745	51.67	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
132	20241008	130321	57	100.00	KOSPI		증권	N	N	N	N		N	5670	10	2	0.18	303854510	53611	58.93	5660	5720	5620	7350	3970	5660	5667.76	7.20	0	3792	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2407	39.10	0.24	12	0.13	145.00	23875.00	6280	20240906	-9.71	3745	20240117	51.40	6280	-9.71	20240906	3745	51.40	20240117	6280	-9.71	20240906	3745	51.40	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
133	20241008	120321	57	100.00	KOSPI		증권	N	N	N	N		N	5670	10	2	0.18	249558780	44018	48.38	5660	5720	5620	7350	3970	5660	5669.47	7.20	0	1641	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2407	39.10	0.24	12	0.10	145.00	23875.00	6280	20240906	-9.71	3745	20240117	51.40	6280	-9.71	20240906	3745	51.40	20240117	6280	-9.71	20240906	3745	51.40	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
134	20241008	110321	57	100.00	KOSPI		증권	N	N	N	N		N	5660	0	3	0.00	238793700	42116	46.29	5660	5720	5620	7350	3970	5660	5669.90	7.20	0	3178	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2402	39.03	0.24	12	0.10	145.00	23875.00	6280	20240906	-9.87	3745	20240117	51.13	6280	-9.87	20240906	3745	51.13	20240117	6280	-9.87	20240906	3745	51.13	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
135	20241008	100322	57	100.00	KOSPI		증권	N	N	N	N		N	5690	30	2	0.53	91292150	16061	17.65	5660	5720	5620	7350	3970	5660	5684.09	7.20	0	6256	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2415	39.24	0.24	12	0.04	145.00	23875.00	6280	20240906	-9.39	3745	20240117	51.94	6280	-9.39	20240906	3745	51.94	20240117	6280	-9.39	20240906	3745	51.94	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
136	20241008	090321	57	100.00	KOSPI		증권	N	N	N	N		N	5630	-30	5	-0.53	490280	87	0.10	5660	5660	5630	7350	3970	5660	5635.40	7.20	0	-57	5733	5696	5633	5596	5533	5715	5615	2122	1690	5000	4070	10	1	42446389	2390	38.83	0.24	12	0.00	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.86	N	016610	5000	2122 억		3056914	N	N	1	N	00	N
137	20241007	160320	57	100.00	KOSPI		증권	N	N	N	N		N	5660	20	2	0.35	511499510	90950	83.98	5580	5670	5570	7330	3950	5640	5623.84	7.22	0	-8980	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2402	39.03	0.24	12	0.21	145.00	23875.00	6280	20240906	-9.87	3745	20240117	51.13	6280	-9.87	20240906	3745	51.13	20240117	6280	-9.87	20240906	3745	51.13	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	1	N	00	N
138	20241007	150317	57	100.00	KOSPI		증권	N	N	N	N		N	5650	10	2	0.18	488442770	86879	80.22	5580	5670	5570	7330	3950	5640	5622.10	7.22	0	-8763	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2398	38.97	0.24	12	0.20	145.00	23875.00	6280	20240906	-10.03	3745	20240117	50.87	6280	-10.03	20240906	3745	50.87	20240117	6280	-10.03	20240906	3745	50.87	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
139	20241007	140333	57	100.00	KOSPI		증권	N	N	N	N		N	5660	20	2	0.35	412174660	73405	67.78	5580	5670	5570	7330	3950	5640	5615.08	7.22	0	-7963	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2402	39.03	0.24	12	0.17	145.00	23875.00	6280	20240906	-9.87	3745	20240117	51.13	6280	-9.87	20240906	3745	51.13	20240117	6280	-9.87	20240906	3745	51.13	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
140	20241007	130314	57	100.00	KOSPI		증권	N	N	N	N		N	5650	10	2	0.18	371760940	66262	61.18	5580	5670	5570	7330	3950	5640	5610.47	7.22	0	-8176	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2398	38.97	0.24	12	0.16	145.00	23875.00	6280	20240906	-10.03	3745	20240117	50.87	6280	-10.03	20240906	3745	50.87	20240117	6280	-10.03	20240906	3745	50.87	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
141	20241007	120341	57	100.00	KOSPI		증권	N	N	N	N		N	5650	10	2	0.18	328663610	58618	54.13	5580	5670	5570	7330	3950	5640	5606.87	7.22	0	-7713	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2398	38.97	0.24	12	0.14	145.00	23875.00	6280	20240906	-10.03	3745	20240117	50.87	6280	-10.03	20240906	3745	50.87	20240117	6280	-10.03	20240906	3745	50.87	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
142	20241007	110313	57	100.00	KOSPI		증권	N	N	N	N		N	5630	-10	5	-0.18	308114290	54978	50.77	5580	5660	5570	7330	3950	5640	5604.32	7.22	0	-6941	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2390	38.83	0.24	12	0.13	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
143	20241007	100311	57	100.00	KOSPI		증권	N	N	N	N		N	5620	-20	5	-0.35	255898990	45722	42.22	5580	5650	5570	7330	3950	5640	5596.85	7.22	0	-5247	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2385	38.76	0.24	12	0.11	145.00	23875.00	6280	20240906	-10.51	3745	20240117	50.07	6280	-10.51	20240906	3745	50.07	20240117	6280	-10.51	20240906	3745	50.07	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
144	20241007	090256	57	100.00	KOSPI		증권	N	N	N	N		N	5610	-30	5	-0.53	125809350	22513	20.79	5580	5650	5580	7330	3950	5640	5588.30	7.22	0	2100	5733	5686	5603	5556	5473	5710	5580	2122	1690	5000	4060	10	1	42446389	2381	38.69	0.23	12	0.05	145.00	23875.00	6280	20240906	-10.67	3745	20240117	49.80	6280	-10.67	20240906	3745	49.80	20240117	6280	-10.67	20240906	3745	49.80	20240117	0.89	N	016610	5000	2122 억		3065829	N	N	0	N	00	N
145	20241004	160303	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5640	70	2	1.26	606028360	108046	90.12	5520	5650	5520	7240	3900	5570	5608.98	7.22	0	1375	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2394	38.90	0.24	12	0.25	145.00	23875.00	6280	20240906	-10.19	3745	20240117	50.60	6280	-10.19	20240906	3745	50.60	20240117	6280	-10.19	20240906	3745	50.60	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
146	20241004	150304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5630	60	2	1.08	576804890	102858	85.79	5520	5650	5520	7240	3900	5570	5607.78	7.22	0	350	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2390	38.83	0.24	12	0.24	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
147	20241004	140305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5590	20	2	0.36	497208470	88720	74.00	5520	5650	5520	7240	3900	5570	5604.24	7.22	0	-550	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2373	38.55	0.23	12	0.21	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
148	20241004	130304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5600	30	2	0.54	453262300	80872	67.45	5520	5650	5520	7240	3900	5570	5604.69	7.22	0	-1255	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2377	38.62	0.23	12	0.19	145.00	23875.00	6280	20240906	-10.83	3745	20240117	49.53	6280	-10.83	20240906	3745	49.53	20240117	6280	-10.83	20240906	3745	49.53	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
149	20241004	120304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5590	20	2	0.36	383152760	68302	56.97	5520	5650	5520	7240	3900	5570	5609.69	7.22	0	-1182	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2373	38.55	0.23	12	0.16	145.00	23875.00	6280	20240906	-10.99	3745	20240117	49.27	6280	-10.99	20240906	3745	49.27	20240117	6280	-10.99	20240906	3745	49.27	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
150	20241004	110305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5640	70	2	1.26	333915760	59547	49.67	5520	5650	5520	7240	3900	5570	5607.60	7.22	0	62	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2394	38.90	0.24	12	0.14	145.00	23875.00	6280	20240906	-10.19	3745	20240117	50.60	6280	-10.19	20240906	3745	50.60	20240117	6280	-10.19	20240906	3745	50.60	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
151	20241004	100304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5630	60	2	1.08	287207190	51221	42.72	5520	5650	5520	7240	3900	5570	5607.22	7.22	0	-2481	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2390	38.83	0.24	12	0.12	145.00	23875.00	6280	20240906	-10.35	3745	20240117	50.33	6280	-10.35	20240906	3745	50.33	20240117	6280	-10.35	20240906	3745	50.33	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
152	20241004	090302	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5580	10	2	0.18	6774010	1226	1.02	5520	5580	5520	7240	3900	5570	5525.29	7.22	0	-23	5690	5630	5520	5460	5350	5660	5490	2122	1670	5000	4010	10	1	42446389	2369	38.48	0.23	12	0.00	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	0.97	N	016610	5000	2122 억		3063600	N	N	0	N	00	N
153	20241002	160301	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5570	0	3	0.00	660608780	119649	81.56	5500	5580	5410	7240	3900	5570	5521.15	7.22	0	-2122	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2364	38.41	0.23	12	0.28	145.00	23875.00	6280	20240906	-11.31	3745	20240117	48.73	6280	-11.31	20240906	3745	48.73	20240117	6280	-11.31	20240906	3745	48.73	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
154	20241002	150306	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5550	-20	5	-0.36	626317600	113484	77.36	5500	5580	5410	7240	3900	5570	5518.99	7.22	0	-1505	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2356	38.28	0.23	12	0.27	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
155	20241002	140304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5560	-10	5	-0.18	528678750	95941	65.40	5500	5580	5410	7240	3900	5570	5510.46	7.22	0	3544	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2360	38.34	0.23	12	0.23	145.00	23875.00	6280	20240906	-11.46	3745	20240117	48.46	6280	-11.46	20240906	3745	48.46	20240117	6280	-11.46	20240906	3745	48.46	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
156	20241002	130304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5580	10	2	0.18	489292200	88843	60.56	5500	5580	5410	7240	3900	5570	5507.38	7.22	0	5317	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2369	38.48	0.23	12	0.21	145.00	23875.00	6280	20240906	-11.15	3745	20240117	49.00	6280	-11.15	20240906	3745	49.00	20240117	6280	-11.15	20240906	3745	49.00	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
157	20241002	120301	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5510	-60	5	-1.08	408959170	74372	50.70	5500	5560	5410	7240	3900	5570	5498.83	7.22	0	206	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2339	38.00	0.23	12	0.18	145.00	23875.00	6280	20240906	-12.26	3745	20240117	47.13	6280	-12.26	20240906	3745	47.13	20240117	6280	-12.26	20240906	3745	47.13	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
158	20241002	110259	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5510	-60	5	-1.08	337645240	61437	41.88	5500	5560	5410	7240	3900	5570	5495.80	7.22	0	-5428	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2339	38.00	0.23	12	0.14	145.00	23875.00	6280	20240906	-12.26	3745	20240117	47.13	6280	-12.26	20240906	3745	47.13	20240117	6280	-12.26	20240906	3745	47.13	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
159	20241002	100259	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5500	-70	5	-1.26	278778640	50811	34.64	5500	5550	5410	7240	3900	5570	5486.58	7.22	0	-2726	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2335	37.93	0.23	12	0.12	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N
160	20241002	090257	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5480	-90	5	-1.62	16344270	2988	2.04	5500	5500	5410	7240	3900	5570	5469.97	7.22	0	-595	5763	5666	5593	5496	5423	5630	5460	2122	1670	5000	4010	10	1	42446389	2326	37.79	0.23	12	0.01	145.00	23875.00	6280	20240906	-12.74	3745	20240117	46.33	6280	-12.74	20240906	3745	46.33	20240117	6280	-12.74	20240906	3745	46.33	20240117	1.01	N	016610	5000	2122 억		3065799	N	N	1	N	00	N