KissMeData/094800/price/prices-20240901.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	20240930	160740	57	100.00	KOSPI	신고가		N	N	N	N		N	4545	-35	5	-0.76	171625270	37500	69.33	4545	4610	4545	5950	3210	4580	4576.67	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4219	0.00	0.00	12	0.04	0.00	0.00	4610	20240930	-1.41	3845	20231025	18.21	4610	-1.41	20240930	3970	14.48	20240102	4610	-1.41	20240930	3845	18.21	20231025	0.00	N	094800	0	4641 억		2368941	N	N	195	N	00	N
3	20240930	150751	57	100.00	KOSPI	신고가		N	N	N	N		N	4560	-20	5	-0.44	163232070	35656	65.92	4545	4610	4545	5950	3210	4580	4577.97	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4233	0.00	0.00	12	0.04	0.00	0.00	4610	20240930	-1.08	3845	20231025	18.60	4610	-1.08	20240930	3970	14.86	20240102	4610	-1.08	20240930	3845	18.60	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
4	20240930	140750	57	100.00	KOSPI	신고가		N	N	N	N		N	4565	-15	5	-0.33	148598380	32449	59.99	4545	4610	4545	5950	3210	4580	4579.44	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4238	0.00	0.00	12	0.03	0.00	0.00	4610	20240930	-0.98	3845	20231025	18.73	4610	-0.98	20240930	3970	14.99	20240102	4610	-0.98	20240930	3845	18.73	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
5	20240930	130747	57	100.00	KOSPI	신고가		N	N	N	N		N	4550	-30	5	-0.66	116049740	25313	46.80	4545	4610	4545	5950	3210	4580	4584.59	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4224	0.00	0.00	12	0.03	0.00	0.00	4610	20240930	-1.30	3845	20231025	18.34	4610	-1.30	20240930	3970	14.61	20240102	4610	-1.30	20240930	3845	18.34	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
6	20240930	120743	57	100.00	KOSPI	신고가		N	N	N	N		N	4585	5	2	0.11	104706885	22831	42.21	4545	4610	4545	5950	3210	4580	4586.17	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4256	0.00	0.00	12	0.02	0.00	0.00	4610	20240930	-0.54	3845	20231025	19.25	4610	-0.54	20240930	3970	15.49	20240102	4610	-0.54	20240930	3845	19.25	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
7	20240930	110742	57	100.00	KOSPI	신고가		N	N	N	N		N	4550	-30	5	-0.66	74213285	16161	29.88	4545	4610	4545	5950	3210	4580	4592.12	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4224	0.00	0.00	12	0.02	0.00	0.00	4610	20240930	-1.30	3845	20231025	18.34	4610	-1.30	20240930	3970	14.61	20240102	4610	-1.30	20240930	3845	18.34	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
8	20240930	100740	57	100.00	KOSPI	신고가		N	N	N	N		N	4610	30	2	0.66	42195005	9181	16.97	4545	4610	4545	5950	3210	4580	4595.91	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4280	0.00	0.00	12	0.01	0.00	0.00	4610	20240930	0.00	3845	20231025	19.90	4610	0.00	20240930	3970	16.12	20240102	4610	0.00	20240930	3845	19.90	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
9	20240930	090712	57	100.00	KOSPI			N	N	N	N		N	4580	0	3	0.00	36605	8	0.01	4545	4580	4545	5950	3210	4580	4575.62	2.55	0	0	4640	4610	4565	4535	4490	4625	4550	4642	1370	0	3380	5	1	92834331	4252	0.00	0.00	12	0.00	0.00	0.00	4600	20240924	-0.43	3845	20231025	19.12	4600	-0.43	20240924	3970	15.37	20240102	4600	-0.43	20240924	3845	19.12	20231025	0.00	N	094800	0	4641 억		2368941	N	N	90	N	00	N
10	20240927	160743	57	100.00	KOSPI			N	N	N	N		N	4580	20	2	0.44	247056870	54091	152.74	4560	4595	4520	5920	3195	4560	4567.43	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4252	0.00	0.00	12	0.06	0.00	0.00	4600	20240924	-0.43	3845	20231025	19.12	4600	-0.43	20240924	3970	15.37	20240102	4600	-0.43	20240924	3845	19.12	20231025	0.00	N	094800	0	4641 억		2387458	N	N	90	N	00	N
11	20240927	150748	57	100.00	KOSPI			N	N	N	N		N	4565	5	2	0.11	203769370	44630	126.03	4560	4595	4520	5920	3195	4560	4565.75	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4238	0.00	0.00	12	0.05	0.00	0.00	4600	20240924	-0.76	3845	20231025	18.73	4600	-0.76	20240924	3970	14.99	20240102	4600	-0.76	20240924	3845	18.73	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
12	20240927	140756	57	100.00	KOSPI			N	N	N	N		N	4550	-10	5	-0.22	192419820	42141	119.00	4560	4595	4520	5920	3195	4560	4566.10	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4224	0.00	0.00	12	0.05	0.00	0.00	4600	20240924	-1.09	3845	20231025	18.34	4600	-1.09	20240924	3970	14.61	20240102	4600	-1.09	20240924	3845	18.34	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
13	20240927	130747	57	100.00	KOSPI			N	N	N	N		N	4565	5	2	0.11	150912775	33002	93.19	4560	4595	4530	5920	3195	4560	4572.84	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4238	0.00	0.00	12	0.04	0.00	0.00	4600	20240924	-0.76	3845	20231025	18.73	4600	-0.76	20240924	3970	14.99	20240102	4600	-0.76	20240924	3845	18.73	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
14	20240927	120744	57	100.00	KOSPI			N	N	N	N		N	4550	-10	5	-0.22	128359355	28046	79.20	4560	4595	4530	5920	3195	4560	4576.74	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4224	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-1.09	3845	20231025	18.34	4600	-1.09	20240924	3970	14.61	20240102	4600	-1.09	20240924	3845	18.34	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
15	20240927	110747	57	100.00	KOSPI			N	N	N	N		N	4575	15	2	0.33	106715795	23297	65.79	4560	4595	4530	5920	3195	4560	4580.67	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4247	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-0.54	3845	20231025	18.99	4600	-0.54	20240924	3970	15.24	20240102	4600	-0.54	20240924	3845	18.99	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
16	20240927	100746	57	100.00	KOSPI			N	N	N	N		N	4585	25	2	0.55	78039410	17028	48.08	4560	4595	4530	5920	3195	4560	4583.01	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4256	0.00	0.00	12	0.02	0.00	0.00	4600	20240924	-0.33	3845	20231025	19.25	4600	-0.33	20240924	3970	15.49	20240102	4600	-0.33	20240924	3845	19.25	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
17	20240927	090748	57	100.00	KOSPI			N	N	N	N		N	4575	15	2	0.33	7623235	1663	4.70	4560	4590	4560	5920	3195	4560	4584.03	2.57	0	0	4593	4576	4553	4536	4513	4580	4540	4642	1360	0	3370	5	1	92834331	4247	0.00	0.00	12	0.00	0.00	0.00	4600	20240924	-0.54	3845	20231025	18.99	4600	-0.54	20240924	3970	15.24	20240102	4600	-0.54	20240924	3845	18.99	20231025	0.00	N	094800	0	4641 억		2387458	N	N	41	N	00	N
18	20240926	160733	57	100.00	KOSPI			N	N	N	N		N	4560	0	3	0.00	161310490	35413	99.83	4560	4570	4530	5920	3195	4560	4555.12	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4233	0.00	0.00	12	0.04	0.00	0.00	4600	20240924	-0.87	3845	20231025	18.60	4600	-0.87	20240924	3970	14.86	20240102	4600	-0.87	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2390961	N	N	41	N	00	N
19	20240926	150734	57	100.00	KOSPI			N	N	N	N		N	4555	-5	5	-0.11	140729140	30899	87.10	4560	4570	4530	5920	3195	4560	4554.49	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4229	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-0.98	3845	20231025	18.47	4600	-0.98	20240924	3970	14.74	20240102	4600	-0.98	20240924	3845	18.47	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
20	20240926	140743	57	100.00	KOSPI			N	N	N	N		N	4540	-20	5	-0.44	103278795	22668	63.90	4560	4570	4530	5920	3195	4560	4556.15	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4215	0.00	0.00	12	0.02	0.00	0.00	4600	20240924	-1.30	3845	20231025	18.08	4600	-1.30	20240924	3970	14.36	20240102	4600	-1.30	20240924	3845	18.08	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
21	20240926	130740	57	100.00	KOSPI			N	N	N	N		N	4555	-5	5	-0.11	65844175	14452	40.74	4560	4560	4530	5920	3195	4560	4556.06	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4229	0.00	0.00	12	0.02	0.00	0.00	4600	20240924	-0.98	3845	20231025	18.47	4600	-0.98	20240924	3970	14.74	20240102	4600	-0.98	20240924	3845	18.47	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
22	20240926	120743	57	100.00	KOSPI			N	N	N	N		N	4560	0	3	0.00	42668235	9364	26.40	4560	4560	4530	5920	3195	4560	4556.62	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4233	0.00	0.00	12	0.01	0.00	0.00	4600	20240924	-0.87	3845	20231025	18.60	4600	-0.87	20240924	3970	14.86	20240102	4600	-0.87	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
23	20240926	110741	57	100.00	KOSPI			N	N	N	N		N	4555	-5	5	-0.11	22836920	5015	14.14	4560	4560	4530	5920	3195	4560	4553.72	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4229	0.00	0.00	12	0.01	0.00	0.00	4600	20240924	-0.98	3845	20231025	18.47	4600	-0.98	20240924	3970	14.74	20240102	4600	-0.98	20240924	3845	18.47	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
24	20240926	100743	57	100.00	KOSPI			N	N	N	N		N	4555	-5	5	-0.11	14815000	3254	9.17	4560	4560	4530	5920	3195	4560	4552.86	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4229	0.00	0.00	12	0.00	0.00	0.00	4600	20240924	-0.98	3845	20231025	18.47	4600	-0.98	20240924	3970	14.74	20240102	4600	-0.98	20240924	3845	18.47	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
25	20240926	090740	57	100.00	KOSPI			N	N	N	N		N	4560	0	3	0.00	1445520	317	0.89	4560	4560	4560	5920	3195	4560	4560.00	2.58	0	0	4616	4587	4561	4532	4506	4575	4520	4642	1360	0	3370	5	1	92834331	4233	0.00	0.00	12	0.00	0.00	0.00	4600	20240924	-0.87	3845	20231025	18.60	4600	-0.87	20240924	3970	14.86	20240102	4600	-0.87	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2390961	N	N	0	N	00	N
26	20240925	160732	57	100.00	KOSPI			N	N	N	N		N	4560	-30	5	-0.65	161505870	35475	29.35	4590	4590	4535	5960	3215	4590	4552.67	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4233	0.00	0.00	12	0.04	0.00	0.00	4600	20240924	-0.87	3845	20231025	18.60	4600	-0.87	20240924	3970	14.86	20240102	4600	-0.87	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
27	20240925	150738	57	100.00	KOSPI			N	N	N	N		N	4545	-45	5	-0.98	133526705	29330	24.27	4590	4590	4535	5960	3215	4590	4552.56	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4219	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-1.20	3845	20231025	18.21	4600	-1.20	20240924	3970	14.48	20240102	4600	-1.20	20240924	3845	18.21	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
28	20240925	140740	57	100.00	KOSPI			N	N	N	N		N	4550	-40	5	-0.87	122775540	26967	22.31	4590	4590	4535	5960	3215	4590	4552.81	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4224	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-1.09	3845	20231025	18.34	4600	-1.09	20240924	3970	14.61	20240102	4600	-1.09	20240924	3845	18.34	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
29	20240925	130738	57	100.00	KOSPI			N	N	N	N		N	4535	-55	5	-1.20	119216790	26184	21.67	4590	4590	4535	5960	3215	4590	4553.04	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4210	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-1.41	3845	20231025	17.95	4600	-1.41	20240924	3970	14.23	20240102	4600	-1.41	20240924	3845	17.95	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
30	20240925	120739	57	100.00	KOSPI			N	N	N	N		N	4555	-35	5	-0.76	109118610	23962	19.83	4590	4590	4535	5960	3215	4590	4553.82	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4229	0.00	0.00	12	0.03	0.00	0.00	4600	20240924	-0.98	3845	20231025	18.47	4600	-0.98	20240924	3970	14.74	20240102	4600	-0.98	20240924	3845	18.47	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
31	20240925	110736	57	100.00	KOSPI			N	N	N	N		N	4575	-15	5	-0.33	75036650	16468	13.63	4590	4590	4535	5960	3215	4590	4556.51	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4247	0.00	0.00	12	0.02	0.00	0.00	4600	20240924	-0.54	3845	20231025	18.99	4600	-0.54	20240924	3970	15.24	20240102	4600	-0.54	20240924	3845	18.99	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
32	20240925	100738	57	100.00	KOSPI			N	N	N	N		N	4560	-30	5	-0.65	61830770	13578	11.23	4590	4590	4535	5960	3215	4590	4553.75	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4233	0.00	0.00	12	0.01	0.00	0.00	4600	20240924	-0.87	3845	20231025	18.60	4600	-0.87	20240924	3970	14.86	20240102	4600	-0.87	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
33	20240925	090741	57	100.00	KOSPI			N	N	N	N		N	4535	-55	5	-1.20	19040500	4187	3.46	4590	4590	4535	5960	3215	4590	4547.53	2.58	0	0	4660	4625	4565	4530	4470	4642	4547	4642	1370	0	3390	5	1	92834331	4210	0.00	0.00	12	0.00	0.00	0.00	4600	20240924	-1.41	3845	20231025	17.95	4600	-1.41	20240924	3970	14.23	20240102	4600	-1.41	20240924	3845	17.95	20231025	0.00	N	094800	0	4641 억		2398409	N	N	188	N	00	N
34	20240924	160732	57	100.00	KOSPI	신고가		N	N	N	N		N	4590	50	2	1.10	551988910	120824	218.81	4505	4600	4505	5900	3180	4540	4568.53	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4261	0.00	0.00	12	0.13	0.00	0.00	4600	20240924	-0.22	3845	20231025	19.38	4600	-0.22	20240924	3970	15.62	20240102	4600	-0.22	20240924	3845	19.38	20231025	0.00	N	094800	0	4641 억		2380041	N	N	188	N	00	N
35	20240924	150734	57	100.00	KOSPI	신고가		N	N	N	N		N	4585	45	2	0.99	490735900	107409	194.51	4505	4600	4505	5900	3180	4540	4568.85	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4256	0.00	0.00	12	0.12	0.00	0.00	4600	20240924	-0.33	3845	20231025	19.25	4600	-0.33	20240924	3970	15.49	20240102	4600	-0.33	20240924	3845	19.25	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
36	20240924	140731	57	100.00	KOSPI	신고가		N	N	N	N		N	4595	55	2	1.21	430367265	94260	170.70	4505	4595	4505	5900	3180	4540	4565.75	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4266	0.00	0.00	12	0.10	0.00	0.00	4595	20240924	0.00	3845	20231025	19.51	4595	0.00	20240924	3970	15.74	20240102	4595	0.00	20240924	3845	19.51	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
37	20240924	130732	57	100.00	KOSPI	신고가		N	N	N	N		N	4565	25	2	0.55	298609460	65450	118.53	4505	4580	4505	5900	3180	4540	4562.41	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4238	0.00	0.00	12	0.07	0.00	0.00	4580	20240924	-0.33	3845	20231025	18.73	4580	-0.33	20240924	3970	14.99	20240102	4580	-0.33	20240924	3845	18.73	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
38	20240924	120726	57	100.00	KOSPI	신고가		N	N	N	N		N	4565	25	2	0.55	289643455	63488	114.97	4505	4580	4505	5900	3180	4540	4562.18	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4238	0.00	0.00	12	0.07	0.00	0.00	4580	20240924	-0.33	3845	20231025	18.73	4580	-0.33	20240924	3970	14.99	20240102	4580	-0.33	20240924	3845	18.73	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
39	20240924	110733	57	100.00	KOSPI	신고가		N	N	N	N		N	4560	20	2	0.44	267182260	58568	106.06	4505	4580	4505	5900	3180	4540	4561.92	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4233	0.00	0.00	12	0.06	0.00	0.00	4580	20240924	-0.44	3845	20231025	18.60	4580	-0.44	20240924	3970	14.86	20240102	4580	-0.44	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
40	20240924	100732	57	100.00	KOSPI	신고가		N	N	N	N		N	4560	20	2	0.44	124550490	27276	49.40	4505	4580	4505	5900	3180	4540	4566.30	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4233	0.00	0.00	12	0.03	0.00	0.00	4580	20240924	-0.44	3845	20231025	18.60	4580	-0.44	20240924	3970	14.86	20240102	4580	-0.44	20240924	3845	18.60	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
41	20240924	090734	57	100.00	KOSPI			N	N	N	N		N	4535	-5	5	-0.11	588650	130	0.24	4505	4535	4505	5900	3180	4540	4528.08	2.56	0	0	4573	4556	4523	4506	4473	4565	4515	4642	1360	0	3350	5	1	92834331	4210	0.00	0.00	12	0.00	0.00	0.00	4540	20240923	-0.11	3845	20231025	17.95	4540	-0.11	20240923	3970	14.23	20240102	4540	-0.11	20240923	3845	17.95	20231025	0.00	N	094800	0	4641 억		2380041	N	N	280	N	00	N
42	20240923	160730	57	100.00	KOSPI	신고가		N	N	N	N		N	4540	20	2	0.44	249294525	55219	46.47	4515	4540	4490	5870	3165	4520	4514.65	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4215	0.00	0.00	12	0.06	0.00	0.00	4540	20240923	0.00	3845	20231025	18.08	4540	0.00	20240923	3970	14.36	20240102	4540	0.00	20240923	3845	18.08	20231025	0.00	N	094800	0	4641 억		2378657	N	N	280	N	00	N
43	20240923	150732	57	100.00	KOSPI	신고가		N	N	N	N		N	4515	-5	5	-0.11	166238345	36875	31.03	4515	4530	4490	5870	3165	4520	4508.16	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4191	0.00	0.00	12	0.04	0.00	0.00	4530	20240920	-0.33	3845	20231025	17.43	4530	0.00	20240920	3970	13.73	20240102	4530	-0.33	20240920	3845	17.43	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
44	20240923	140738	57	100.00	KOSPI	신고가		N	N	N	N		N	4515	-5	5	-0.11	153142850	33974	28.59	4515	4530	4490	5870	3165	4520	4507.65	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4191	0.00	0.00	12	0.04	0.00	0.00	4530	20240920	-0.33	3845	20231025	17.43	4530	0.00	20240920	3970	13.73	20240102	4530	-0.33	20240920	3845	17.43	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
45	20240923	130731	57	100.00	KOSPI			N	N	N	N		N	4510	-10	5	-0.22	108998070	24196	20.36	4515	4515	4490	5870	3165	4520	4504.80	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4187	0.00	0.00	12	0.03	0.00	0.00	4530	20240920	-0.44	3845	20231025	17.30	4530	-0.44	20240920	3970	13.60	20240102	4530	-0.44	20240920	3845	17.30	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
46	20240923	120731	57	100.00	KOSPI			N	N	N	N		N	4490	-30	5	-0.66	89278125	19815	16.68	4515	4515	4490	5870	3165	4520	4505.58	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4168	0.00	0.00	12	0.02	0.00	0.00	4530	20240920	-0.88	3845	20231025	16.78	4530	-0.88	20240920	3970	13.10	20240102	4530	-0.88	20240920	3845	16.78	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
47	20240923	110732	57	100.00	KOSPI			N	N	N	N		N	4495	-25	5	-0.55	72641420	16112	13.56	4515	4515	4495	5870	3165	4520	4508.53	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4530	20240920	-0.77	3845	20231025	16.91	4530	-0.77	20240920	3970	13.22	20240102	4530	-0.77	20240920	3845	16.91	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
48	20240923	100731	57	100.00	KOSPI			N	N	N	N		N	4500	-20	5	-0.44	44280980	9812	8.26	4515	4515	4500	5870	3165	4520	4512.94	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4178	0.00	0.00	12	0.01	0.00	0.00	4530	20240920	-0.66	3845	20231025	17.04	4530	-0.66	20240920	3970	13.35	20240102	4530	-0.66	20240920	3845	17.04	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
49	20240923	090731	57	100.00	KOSPI			N	N	N	N		N	4515	-5	5	-0.11	4515	1	0.00	4515	4515	4515	5870	3165	4520	4515.00	2.56	0	0	4570	4545	4505	4480	4440	4557	4492	4642	1350	0	3340	5	1	92834331	4191	0.00	0.00	12	0.00	0.00	0.00	4530	20240920	-0.33	3845	20231025	17.43	4530	-0.33	20240920	3970	13.73	20240102	4530	-0.33	20240920	3845	17.43	20231025	0.00	N	094800	0	4641 억		2378657	N	N	1	N	00	N
50	20240913	160655	57	100.00	KOSPI			N	N	N	N		N	4500	5	2	0.11	169759895	37818	91.32	4495	4515	4445	5840	3150	4495	4488.86	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4178	0.00	0.00	12	0.04	0.00	0.00	4520	20240909	-0.44	3845	20231025	17.04	4520	-0.44	20240909	3970	13.35	20240102	4520	-0.44	20240909	3845	17.04	20231025	0.00	N	094800	0	4641 억		2373973	N	N	2	N	00	N
51	20240913	150702	57	100.00	KOSPI			N	N	N	N		N	4505	10	2	0.22	160153705	35685	86.17	4495	4515	4445	5840	3150	4495	4487.98	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4182	0.00	0.00	12	0.04	0.00	0.00	4520	20240909	-0.33	3845	20231025	17.17	4520	-0.33	20240909	3970	13.48	20240102	4520	-0.33	20240909	3845	17.17	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
52	20240913	140704	57	100.00	KOSPI			N	N	N	N		N	4495	0	3	0.00	110564965	24665	59.56	4495	4515	4445	5840	3150	4495	4482.67	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4173	0.00	0.00	12	0.03	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
53	20240913	130700	57	100.00	KOSPI			N	N	N	N		N	4495	0	3	0.00	89665875	20017	48.34	4495	4515	4445	5840	3150	4495	4479.49	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
54	20240913	120701	57	100.00	KOSPI			N	N	N	N		N	4510	15	2	0.33	85221235	19029	45.95	4495	4515	4445	5840	3150	4495	4478.49	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4187	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-0.22	3845	20231025	17.30	4520	-0.22	20240909	3970	13.60	20240102	4520	-0.22	20240909	3845	17.30	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
55	20240913	110701	57	100.00	KOSPI			N	N	N	N		N	4470	-25	5	-0.56	38351085	8602	20.77	4495	4495	4445	5840	3150	4495	4458.39	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4150	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.11	3845	20231025	16.25	4520	-1.11	20240909	3970	12.59	20240102	4520	-1.11	20240909	3845	16.25	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
56	20240913	100703	57	100.00	KOSPI			N	N	N	N		N	4485	-10	5	-0.22	3681575	825	1.99	4495	4495	4445	5840	3150	4495	4462.52	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4164	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-0.77	3845	20231025	16.64	4520	-0.77	20240909	3970	12.97	20240102	4520	-0.77	20240909	3845	16.64	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
57	20240913	090705	57	100.00	KOSPI			N	N	N	N		N	4490	-5	5	-0.11	1978120	445	1.07	4495	4495	4445	5840	3150	4495	4445.21	2.56	0	0	4528	4511	4493	4476	4458	4520	4485	4642	1345	0	3320	5	1	92834331	4168	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-0.66	3845	20231025	16.78	4520	-0.66	20240909	3970	13.10	20240102	4520	-0.66	20240909	3845	16.78	20231025	0.00	N	094800	0	4641 억		2373973	N	N	42	N	00	N
58	20240912	160651	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	185965710	41413	111.89	4480	4510	4475	5820	3140	4480	4490.51	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.04	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2366473	N	N	42	N	00	N
59	20240912	150659	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	123448735	27513	74.33	4480	4500	4475	5820	3140	4480	4486.92	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.03	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
60	20240912	140701	57	100.00	KOSPI			N	N	N	N		N	4480	0	3	0.00	122119145	27217	73.53	4480	4500	4475	5820	3140	4480	4486.87	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4159	0.00	0.00	12	0.03	0.00	0.00	4520	20240909	-0.88	3845	20231025	16.51	4520	-0.88	20240909	3970	12.85	20240102	4520	-0.88	20240909	3845	16.51	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
61	20240912	130658	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	88421755	19700	53.22	4480	4500	4475	5820	3140	4480	4488.41	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
62	20240912	120656	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	66995540	14938	40.36	4480	4495	4475	5820	3140	4480	4484.91	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
63	20240912	110655	57	100.00	KOSPI			N	N	N	N		N	4485	5	2	0.11	44260500	9876	26.68	4480	4490	4475	5820	3140	4480	4481.62	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4164	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-0.77	3845	20231025	16.64	4520	-0.77	20240909	3970	12.97	20240102	4520	-0.77	20240909	3845	16.64	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
64	20240912	100656	57	100.00	KOSPI			N	N	N	N		N	4475	-5	5	-0.11	26557185	5923	16.00	4480	4490	4475	5820	3140	4480	4483.74	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4154	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.00	3845	20231025	16.38	4520	-1.00	20240909	3970	12.72	20240102	4520	-1.00	20240909	3845	16.38	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
65	20240912	090658	57	100.00	KOSPI			N	N	N	N		N	4480	0	3	0.00	0	0	0.00	0	0	0	5820	3140	4480	0.00	2.55	0	0	4516	4497	4461	4442	4406	4507	4452	4642	1340	0	3310	5	1	92834331	4159	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-0.88	3845	20231025	16.51	4520	-0.88	20240909	3970	12.85	20240102	4520	-0.88	20240909	3845	16.51	20231025	0.00	N	094800	0	4641 억		2366473	N	N	8	N	00	N
66	20240911	160642	57	100.00	KOSPI			N	N	N	N		N	4480	20	2	0.45	164709110	37013	163.04	4465	4480	4425	5790	3125	4460	4450.03	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4159	0.00	0.00	12	0.04	0.00	0.00	4520	20240909	-0.88	3845	20231025	16.51	4520	-0.88	20240909	3970	12.85	20240102	4520	-0.88	20240909	3845	16.51	20231025	0.00	N	094800	0	4641 억		2366173	N	N	8	N	00	N
67	20240911	150647	57	100.00	KOSPI			N	N	N	N		N	4430	-30	5	-0.67	100398220	22608	99.59	4465	4465	4425	5790	3125	4460	4440.83	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4113	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-1.99	3845	20231025	15.21	4520	-1.99	20240909	3970	11.59	20240102	4520	-1.99	20240909	3845	15.21	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
68	20240911	140646	57	100.00	KOSPI			N	N	N	N		N	4450	-10	5	-0.22	61467500	13851	61.01	4465	4465	4425	5790	3125	4460	4437.77	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4131	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.55	3845	20231025	15.73	4520	-1.55	20240909	3970	12.09	20240102	4520	-1.55	20240909	3845	15.73	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
69	20240911	130645	57	100.00	KOSPI			N	N	N	N		N	4430	-30	5	-0.67	47735035	10758	47.39	4465	4465	4425	5790	3125	4460	4437.17	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4113	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.99	3845	20231025	15.21	4520	-1.99	20240909	3970	11.59	20240102	4520	-1.99	20240909	3845	15.21	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
70	20240911	120650	57	100.00	KOSPI			N	N	N	N		N	4435	-25	5	-0.56	32787595	7386	32.53	4465	4465	4425	5790	3125	4460	4439.15	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4117	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.88	3845	20231025	15.34	4520	-1.88	20240909	3970	11.71	20240102	4520	-1.88	20240909	3845	15.34	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
71	20240911	110641	57	100.00	KOSPI			N	N	N	N		N	4450	-10	5	-0.22	11596025	2606	11.48	4465	4465	4440	5790	3125	4460	4449.74	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4131	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-1.55	3845	20231025	15.73	4520	-1.55	20240909	3970	12.09	20240102	4520	-1.55	20240909	3845	15.73	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
72	20240911	100640	57	100.00	KOSPI			N	N	N	N		N	4450	-10	5	-0.22	5320105	1195	5.26	4465	4465	4450	5790	3125	4460	4451.97	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4131	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-1.55	3845	20231025	15.73	4520	-1.55	20240909	3970	12.09	20240102	4520	-1.55	20240909	3845	15.73	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
73	20240911	090652	57	100.00	KOSPI			N	N	N	N		N	4465	5	2	0.11	116090	26	0.11	4465	4465	4465	5790	3125	4460	4465.00	2.55	0	0	4526	4492	4456	4422	4386	4510	4440	4642	1330	0	3300	5	1	92834331	4145	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-1.22	3845	20231025	16.12	4520	-1.22	20240909	3970	12.47	20240102	4520	-1.22	20240909	3845	16.12	20231025	0.00	N	094800	0	4641 억		2366173	N	N	0	N	00	N
74	20240910	160643	57	100.00	KOSPI			N	N	N	N		N	4460	-20	5	-0.45	101074585	22702	91.07	4445	4490	4420	5820	3140	4480	4452.23	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4140	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-1.33	3845	20231025	15.99	4520	-1.33	20240909	3970	12.34	20240102	4520	-1.33	20240909	3845	15.99	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
75	20240910	150648	57	100.00	KOSPI			N	N	N	N		N	4440	-40	5	-0.89	92367445	20747	83.23	4445	4490	4420	5820	3140	4480	4452.09	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4122	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-1.77	3845	20231025	15.47	4520	-1.77	20240909	3970	11.84	20240102	4520	-1.77	20240909	3845	15.47	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
76	20240910	140643	57	100.00	KOSPI			N	N	N	N		N	4425	-55	5	-1.23	78756910	17687	70.95	4445	4490	4420	5820	3140	4480	4452.81	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4108	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-2.10	3845	20231025	15.08	4520	-2.10	20240909	3970	11.46	20240102	4520	-2.10	20240909	3845	15.08	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
77	20240910	130643	57	100.00	KOSPI			N	N	N	N		N	4435	-45	5	-1.00	68916970	15466	62.04	4445	4490	4420	5820	3140	4480	4456.03	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4117	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-1.88	3845	20231025	15.34	4520	-1.88	20240909	3970	11.71	20240102	4520	-1.88	20240909	3845	15.34	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
78	20240910	120642	57	100.00	KOSPI			N	N	N	N		N	4445	-35	5	-0.78	55069315	12340	49.50	4445	4490	4430	5820	3140	4480	4462.67	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4126	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.66	3845	20231025	15.60	4520	-1.66	20240909	3970	11.96	20240102	4520	-1.66	20240909	3845	15.60	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
79	20240910	110641	57	100.00	KOSPI			N	N	N	N		N	4440	-40	5	-0.89	46110960	10325	41.42	4445	4490	4430	5820	3140	4480	4465.95	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4122	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.77	3845	20231025	15.47	4520	-1.77	20240909	3970	11.84	20240102	4520	-1.77	20240909	3845	15.47	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
80	20240910	100646	57	100.00	KOSPI			N	N	N	N		N	4470	-10	5	-0.22	14244470	3182	12.76	4445	4490	4430	5820	3140	4480	4476.58	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4150	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-1.11	3845	20231025	16.25	4520	-1.11	20240909	3970	12.59	20240102	4520	-1.11	20240909	3845	16.25	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
81	20240910	090643	57	100.00	KOSPI			N	N	N	N		N	4480	0	3	0.00	0	0	0.00	0	0	0	5820	3140	4480	0.00	2.55	0	0	4580	4530	4470	4420	4360	4500	4390	4642	1340	0	3310	5	1	92834331	4159	0.00	0.00	12	0.00	0.00	0.00	4520	20240909	-0.88	3845	20231025	16.51	4520	-0.88	20240909	3970	12.85	20240102	4520	-0.88	20240909	3845	16.51	20231025	0.00	N	094800	0	4641 억		2368618	N	N	140	N	00	N
82	20240909	160630	57	100.00	KOSPI	신고가		N	N	N	N		N	4480	-20	5	-0.44	110969255	24928	152.91	4495	4520	4410	5850	3150	4500	4451.58	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4159	0.00	0.00	12	0.03	0.00	0.00	4520	20240909	-0.88	3845	20231025	16.51	4520	-0.88	20240909	3970	12.85	20240102	4520	-0.88	20240909	3845	16.51	20231025	0.00	N	094800	0	4641 억		2368781	N	N	140	N	00	N
83	20240909	150635	57	100.00	KOSPI	신고가		N	N	N	N		N	4445	-55	5	-1.22	102674270	23070	141.52	4495	4520	4410	5850	3150	4500	4450.55	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4126	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-1.66	3845	20231025	15.60	4520	-1.66	20240909	3970	11.96	20240102	4520	-1.66	20240909	3845	15.60	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
84	20240909	140638	57	100.00	KOSPI	신고가		N	N	N	N		N	4440	-60	5	-1.33	87950140	19750	121.15	4495	4520	4410	5850	3150	4500	4453.17	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4122	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-1.77	3845	20231025	15.47	4520	-1.77	20240909	3970	11.84	20240102	4520	-1.77	20240909	3845	15.47	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
85	20240909	130635	57	100.00	KOSPI	신고가		N	N	N	N		N	4410	-90	5	-2.00	75477695	16929	103.85	4495	4520	4410	5850	3150	4500	4458.49	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4094	0.00	0.00	12	0.02	0.00	0.00	4520	20240909	-2.43	3845	20231025	14.69	4520	-2.43	20240909	3970	11.08	20240102	4520	-2.43	20240909	3845	14.69	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
86	20240909	120633	57	100.00	KOSPI	신고가		N	N	N	N		N	4435	-65	5	-1.44	45971150	10258	62.92	4495	4520	4415	5850	3150	4500	4481.49	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4117	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-1.88	3845	20231025	15.34	4520	-1.88	20240909	3970	11.71	20240102	4520	-1.88	20240909	3845	15.34	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
87	20240909	110633	57	100.00	KOSPI	신고가		N	N	N	N		N	4480	-20	5	-0.44	29760200	6619	40.60	4495	4520	4415	5850	3150	4500	4496.18	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4159	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-0.88	3845	20231025	16.51	4520	-0.88	20240909	3970	12.85	20240102	4520	-0.88	20240909	3845	16.51	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
88	20240909	100638	57	100.00	KOSPI	신고가		N	N	N	N		N	4495	-5	5	-0.11	21399900	4757	29.18	4495	4520	4415	5850	3150	4500	4498.61	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.01	0.00	0.00	4520	20240909	-0.55	3845	20231025	16.91	4520	-0.55	20240909	3970	13.22	20240102	4520	-0.55	20240909	3845	16.91	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
89	20240909	090631	57	100.00	KOSPI			N	N	N	N		N	4490	-10	5	-0.22	3700690	824	5.05	4495	4495	4490	5850	3150	4500	4491.13	2.55	0	0	4546	4522	4476	4452	4406	4535	4465	4642	1350	0	3330	5	1	92834331	4168	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2368781	N	N	242	N	00	N
90	20240906	160624	57	100.00	KOSPI			N	N	N	N		N	4500	30	2	0.67	72796100	16302	88.46	4490	4500	4430	5810	3130	4470	4465.47	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4178	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.33	3845	20231025	17.04	4515	-0.33	20240829	3970	13.35	20240102	4515	-0.33	20240829	3845	17.04	20231025	0.00	N	094800	0	4641 억		2369443	N	N	242	N	00	N
91	20240906	150634	57	100.00	KOSPI			N	N	N	N		N	4440	-30	5	-0.67	45815510	10286	55.81	4490	4490	4430	5810	3130	4470	4454.16	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4122	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-1.66	3845	20231025	15.47	4515	-1.66	20240829	3970	11.84	20240102	4515	-1.66	20240829	3845	15.47	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
92	20240906	140637	57	100.00	KOSPI			N	N	N	N		N	4450	-20	5	-0.45	40872085	9173	49.77	4490	4490	4430	5810	3130	4470	4455.69	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4131	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-1.44	3845	20231025	15.73	4515	-1.44	20240829	3970	12.09	20240102	4515	-1.44	20240829	3845	15.73	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
93	20240906	130633	57	100.00	KOSPI			N	N	N	N		N	4465	-5	5	-0.11	35176390	7893	42.83	4490	4490	4430	5810	3130	4470	4456.66	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4145	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-1.11	3845	20231025	16.12	4515	-1.11	20240829	3970	12.47	20240102	4515	-1.11	20240829	3845	16.12	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
94	20240906	120635	57	100.00	KOSPI			N	N	N	N		N	4435	-35	5	-0.78	26996505	6053	32.84	4490	4490	4430	5810	3130	4470	4460.02	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4117	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-1.77	3845	20231025	15.34	4515	-1.77	20240829	3970	11.71	20240102	4515	-1.77	20240829	3845	15.34	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
95	20240906	110636	57	100.00	KOSPI			N	N	N	N		N	4465	-5	5	-0.11	22161530	4964	26.94	4490	4490	4430	5810	3130	4470	4464.45	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4145	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-1.11	3845	20231025	16.12	4515	-1.11	20240829	3970	12.47	20240102	4515	-1.11	20240829	3845	16.12	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
96	20240906	100631	57	100.00	KOSPI			N	N	N	N		N	4450	-20	5	-0.45	14134390	3161	17.15	4490	4490	4450	5810	3130	4470	4471.49	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4131	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-1.44	3845	20231025	15.73	4515	-1.44	20240829	3970	12.09	20240102	4515	-1.44	20240829	3845	15.73	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
97	20240906	090635	57	100.00	KOSPI			N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	2.55	0	0	4533	4501	4468	4436	4403	4517	4452	4642	1340	0	3300	5	1	92834331	4150	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-1.00	3845	20231025	16.25	4515	-1.00	20240829	3970	12.59	20240102	4515	-1.00	20240829	3845	16.25	20231025	0.00	N	094800	0	4641 억		2369443	N	N	3674	N	00	N
98	20240905	160624	57	100.00	KOSPI			N	N	N	N		N	4470	-10	5	-0.22	82691380	18429	67.29	4435	4500	4435	5820	3140	4480	4487.02	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4150	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-1.00	3845	20231025	16.25	4515	-1.00	20240829	3970	12.59	20240102	4515	-1.00	20240829	3845	16.25	20231025	0.00	N	094800	0	4641 억		2368548	N	N	3674	N	00	N
99	20240905	150633	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	54172825	12050	44.00	4435	4500	4435	5820	3140	4480	4495.67	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
100	20240905	140630	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	35743325	7950	29.03	4435	4500	4435	5820	3140	4480	4496.02	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
101	20240905	130633	57	100.00	KOSPI			N	N	N	N		N	4490	10	2	0.22	32331890	7191	26.26	4435	4500	4435	5820	3140	4480	4496.16	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4168	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
102	20240905	120629	57	100.00	KOSPI			N	N	N	N		N	4490	10	2	0.22	31082890	6913	25.24	4435	4500	4435	5820	3140	4480	4496.30	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4168	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
103	20240905	110627	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	25611470	5695	20.79	4435	4500	4435	5820	3140	4480	4497.19	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
104	20240905	100627	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	17533955	3898	14.23	4435	4500	4435	5820	3140	4480	4498.19	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
105	20240905	090633	57	100.00	KOSPI			N	N	N	N		N	4435	-45	5	-1.00	4435	1	0.00	4435	4435	4435	5820	3140	4480	4435.00	2.55	0	0	4570	4525	4465	4420	4360	4495	4390	4642	1340	0	3310	5	1	92834331	4117	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-1.77	3845	20231025	15.34	4515	-1.77	20240829	3970	11.71	20240102	4515	-1.77	20240829	3845	15.34	20231025	0.00	N	094800	0	4641 억		2368548	N	N	63	N	00	N
106	20240904	160618	57	100.00	KOSPI			N	N	N	N		N	4480	-30	5	-0.67	122743445	27387	104.59	4505	4510	4405	5860	3160	4510	4481.81	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4159	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.78	3845	20231025	16.51	4515	-0.78	20240829	3970	12.85	20240102	4515	-0.78	20240829	3845	16.51	20231025	0.00	N	094800	0	4641 억		2370154	N	N	63	N	00	N
107	20240904	150622	57	100.00	KOSPI			N	N	N	N		N	4470	-40	5	-0.89	112598990	25121	95.94	4505	4510	4405	5860	3160	4510	4482.27	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4150	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-1.00	3845	20231025	16.25	4515	-1.00	20240829	3970	12.59	20240102	4515	-1.00	20240829	3845	16.25	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
108	20240904	140624	57	100.00	KOSPI			N	N	N	N		N	4480	-30	5	-0.67	103630090	23117	88.29	4505	4510	4405	5860	3160	4510	4482.85	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4159	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.78	3845	20231025	16.51	4515	-0.78	20240829	3970	12.85	20240102	4515	-0.78	20240829	3845	16.51	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
109	20240904	130624	57	100.00	KOSPI			N	N	N	N		N	4485	-25	5	-0.55	90254955	20132	76.89	4505	4510	4405	5860	3160	4510	4483.16	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4164	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
110	20240904	120621	57	100.00	KOSPI			N	N	N	N		N	4485	-25	5	-0.55	81107990	18093	69.10	4505	4510	4405	5860	3160	4510	4482.84	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4164	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
111	20240904	110619	57	100.00	KOSPI			N	N	N	N		N	4485	-25	5	-0.55	71270475	15900	60.72	4505	4510	4405	5860	3160	4510	4482.42	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4164	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
112	20240904	100622	57	100.00	KOSPI			N	N	N	N		N	4485	-25	5	-0.55	58442195	13038	49.79	4505	4510	4405	5860	3160	4510	4482.45	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4164	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
113	20240904	090622	57	100.00	KOSPI			N	N	N	N		N	4510	0	3	0.00	6539180	1451	5.54	4505	4510	4500	5860	3160	4510	4506.67	2.55	0	0	4553	4531	4493	4471	4433	4542	4482	4642	1350	0	3330	5	1	92834331	4187	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-0.11	3845	20231025	17.30	4515	-0.11	20240829	3970	13.60	20240102	4515	-0.11	20240829	3845	17.30	20231025	0.00	N	094800	0	4641 억		2370154	N	N	0	N	00	N
114	20240903	160614	57	100.00	KOSPI	신고가		N	N	N	N		N	4510	10	2	0.22	117937430	26184	85.75	4500	4515	4455	5850	3150	4500	4504.18	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4187	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.11	3845	20231025	17.30	4515	0.00	20240829	3970	13.60	20240102	4515	-0.11	20240829	3845	17.30	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
115	20240903	150618	57	100.00	KOSPI	신고가		N	N	N	N		N	4505	5	2	0.11	93498315	20765	68.00	4500	4515	4455	5850	3150	4500	4502.69	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4182	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.22	3845	20231025	17.17	4515	0.00	20240829	3970	13.48	20240102	4515	-0.22	20240829	3845	17.17	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
116	20240903	140620	57	100.00	KOSPI	신고가		N	N	N	N		N	4505	5	2	0.11	75184175	16696	54.68	4500	4515	4455	5850	3150	4500	4503.12	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4182	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.22	3845	20231025	17.17	4515	0.00	20240829	3970	13.48	20240102	4515	-0.22	20240829	3845	17.17	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
117	20240903	130619	57	100.00	KOSPI	신고가		N	N	N	N		N	4515	15	2	0.33	70994385	15767	51.64	4500	4515	4455	5850	3150	4500	4502.72	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4191	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	0.00	3845	20231025	17.43	4515	0.00	20240829	3970	13.73	20240102	4515	0.00	20240829	3845	17.43	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
118	20240903	120611	57	100.00	KOSPI			N	N	N	N		N	4510	10	2	0.22	57222370	12715	41.64	4500	4510	4455	5850	3150	4500	4500.38	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4187	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.11	3845	20231025	17.30	4515	-0.11	20240829	3970	13.60	20240102	4515	-0.11	20240829	3845	17.30	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
119	20240903	110610	57	100.00	KOSPI			N	N	N	N		N	4510	10	2	0.22	57222370	12715	41.64	4500	4510	4455	5850	3150	4500	4500.38	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4187	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.11	3845	20231025	17.30	4515	-0.11	20240829	3970	13.60	20240102	4515	-0.11	20240829	3845	17.30	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
120	20240903	100611	57	100.00	KOSPI			N	N	N	N		N	4495	-5	5	-0.11	35468860	7883	25.82	4500	4500	4455	5850	3150	4500	4499.41	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
121	20240903	090612	57	100.00	KOSPI			N	N	N	N		N	4455	-45	5	-1.00	4817205	1071	3.51	4500	4500	4455	5850	3150	4500	4497.86	2.55	0	0	4530	4515	4485	4470	4440	4522	4477	4642	1350	0	3330	5	1	92834331	4136	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-1.33	3845	20231025	15.86	4515	-1.33	20240829	3970	12.22	20240102	4515	-1.33	20240829	3845	15.86	20231025	0.00	N	094800	0	4641 억		2370014	N	N	0	N	00	N
122	20240902	160606	57	100.00	KOSPI			N	N	N	N		N	4500	0	3	0.00	137312705	30535	146.50	4455	4500	4455	5850	3150	4500	4496.90	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4178	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.33	3845	20231025	17.04	4515	-0.33	20240829	3970	13.35	20240102	4515	-0.33	20240829	3845	17.04	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
123	20240902	150616	57	100.00	KOSPI			N	N	N	N		N	4495	-5	5	-0.11	126899155	28219	135.39	4455	4500	4455	5850	3150	4500	4496.94	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
124	20240902	140614	57	100.00	KOSPI			N	N	N	N		N	4485	-15	5	-0.33	120708460	26840	128.77	4455	4500	4455	5850	3150	4500	4497.33	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4164	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
125	20240902	130610	57	100.00	KOSPI			N	N	N	N		N	4495	-5	5	-0.11	105353530	23422	112.37	4455	4500	4455	5850	3150	4500	4498.06	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
126	20240902	120614	57	100.00	KOSPI			N	N	N	N		N	4495	-5	5	-0.11	100768615	22402	107.48	4455	4500	4455	5850	3150	4500	4498.20	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
127	20240902	110609	57	100.00	KOSPI			N	N	N	N		N	4495	-5	5	-0.11	86213805	19164	91.94	4455	4500	4455	5850	3150	4500	4498.74	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
128	20240902	100608	57	100.00	KOSPI			N	N	N	N		N	4495	-5	5	-0.11	6831020	1521	7.30	4455	4495	4455	5850	3150	4500	4491.14	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4173	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N
129	20240902	090604	57	100.00	KOSPI			N	N	N	N		N	4455	-45	5	-1.00	13365	3	0.01	4455	4455	4455	5850	3150	4500	4455.00	2.56	0	0	4560	4530	4470	4440	4380	4545	4455	4642	1350	0	3330	5	1	92834331	4136	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-1.33	3845	20231025	15.86	4515	-1.33	20240829	3970	12.22	20240102	4515	-1.33	20240829	3845	15.86	20231025	0.00	N	094800	0	4641 억		2375310	N	N	1	N	00	N