KissMeData/004970/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160201	57	100.00	KOSPI			N	N	N	N		N	8190	90	2	1.11	117175220	14441	75.32	8090	8190	8020	10530	5670	8100	8106.25	2.96	0	2120	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1310	9.23	0.23	12	0.09	887.00	35127.00	12050	20221219	-32.03	8000	20230926	2.38	11690	-29.94	20230206	8000	2.38	20230926	12050	-32.03	20221219	8000	2.38	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
3	20230927	150203	57	100.00	KOSPI			N	N	N	N		N	8170	70	2	0.86	86453720	10666	55.63	8090	8170	8020	10530	5670	8100	8105.54	2.96	0	2072	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1307	9.21	0.23	12	0.07	887.00	35127.00	12050	20221219	-32.20	8000	20230926	2.12	11690	-30.11	20230206	8000	2.12	20230926	12050	-32.20	20221219	8000	2.12	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
4	20230927	140203	57	100.00	KOSPI			N	N	N	N		N	8140	40	2	0.49	76417740	9434	49.21	8090	8140	8020	10530	5670	8100	8100.25	2.96	0	1803	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1302	9.18	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.45	8000	20230926	1.75	11690	-30.37	20230206	8000	1.75	20230926	12050	-32.45	20221219	8000	1.75	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
5	20230927	130201	57	100.00	KOSPI			N	N	N	N		N	8120	20	2	0.25	57922410	7157	37.33	8090	8120	8020	10530	5670	8100	8093.11	2.96	0	1134	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1299	9.15	0.23	12	0.04	887.00	35127.00	12050	20221219	-32.61	8000	20230926	1.50	11690	-30.54	20230206	8000	1.50	20230926	12050	-32.61	20221219	8000	1.50	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
6	20230927	120202	57	100.00	KOSPI			N	N	N	N		N	8110	10	2	0.12	55319070	6836	35.66	8090	8120	8020	10530	5670	8100	8092.32	2.96	0	1116	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1298	9.14	0.23	12	0.04	887.00	35127.00	12050	20221219	-32.70	8000	20230926	1.38	11690	-30.62	20230206	8000	1.38	20230926	12050	-32.70	20221219	8000	1.38	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
7	20230927	110201	57	100.00	KOSPI			N	N	N	N		N	8110	10	2	0.12	49636250	6134	31.99	8090	8120	8020	10530	5670	8100	8091.99	2.96	0	1116	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1298	9.14	0.23	12	0.04	887.00	35127.00	12050	20221219	-32.70	8000	20230926	1.38	11690	-30.62	20230206	8000	1.38	20230926	12050	-32.70	20221219	8000	1.38	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
8	20230927	100201	57	100.00	KOSPI			N	N	N	N		N	8120	20	2	0.25	36437930	4504	23.49	8090	8120	8020	10530	5670	8100	8090.13	2.96	0	1073	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1299	9.15	0.23	12	0.03	887.00	35127.00	12050	20221219	-32.61	8000	20230926	1.50	11690	-30.54	20230206	8000	1.50	20230926	12050	-32.61	20221219	8000	1.50	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
9	20230927	090203	57	100.00	KOSPI			N	N	N	N		N	8090	-10	5	-0.12	1811780	224	1.17	8090	8100	8080	10530	5670	8100	8088.30	2.96	0	-72	8220	8160	8080	8020	7940	8120	7980	80	2430	500	5990	10	1	16000000	1294	9.12	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.86	8000	20230926	1.12	11690	-30.80	20230206	8000	1.12	20230926	12050	-32.86	20221219	8000	1.12	20230926	0.28	N	004970	500	80 억		473316	N	N	1	N	00	N
10	20230926	160201	57	100.00	KOSPI	신저가		N	N	N	N		N	8100	-40	5	-0.49	154035230	19113	181.63	8130	8140	8000	10580	5700	8140	8058.64	2.96	0	-719	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1296	9.13	0.23	12	0.12	887.00	35127.00	12050	20221219	-32.78	8000	20230926	1.25	11690	-30.71	20230206	8000	1.25	20230926	12050	-32.78	20221219	8000	1.25	20230926	0.27	N	004970	500	80 억		474011	N	N	1	N	00	N
11	20230926	150202	57	100.00	KOSPI	신저가		N	N	N	N		N	8090	-50	5	-0.61	138924600	17247	163.90	8130	8140	8000	10580	5700	8140	8055.00	2.96	0	-550	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1294	9.12	0.23	12	0.11	887.00	35127.00	12050	20221219	-32.86	8000	20230926	1.12	11690	-30.80	20230206	8000	1.12	20230926	12050	-32.86	20221219	8000	1.12	20230926	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
12	20230926	140159	57	100.00	KOSPI	신저가		N	N	N	N		N	8110	-30	5	-0.37	133535290	16580	157.56	8130	8140	8000	10580	5700	8140	8054.00	2.96	0	-489	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1298	9.14	0.23	12	0.10	887.00	35127.00	12050	20221219	-32.70	8000	20230926	1.38	11690	-30.62	20230206	8000	1.38	20230926	12050	-32.70	20221219	8000	1.38	20230926	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
13	20230926	130200	57	100.00	KOSPI	신저가		N	N	N	N		N	8070	-70	5	-0.86	122158870	15171	144.17	8130	8140	8000	10580	5700	8140	8052.13	2.96	0	-473	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1291	9.10	0.23	12	0.09	887.00	35127.00	12050	20221219	-33.03	8000	20230926	0.88	11690	-30.97	20230206	8000	0.88	20230926	12050	-33.03	20221219	8000	0.88	20230926	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
14	20230926	120200	57	100.00	KOSPI	신저가		N	N	N	N		N	8090	-50	5	-0.61	105664400	13128	124.76	8130	8140	8000	10580	5700	8140	8048.78	2.96	0	-463	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1294	9.12	0.23	12	0.08	887.00	35127.00	12050	20221219	-32.86	8000	20230926	1.12	11690	-30.80	20230206	8000	1.12	20230926	12050	-32.86	20221219	8000	1.12	20230926	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
15	20230926	110200	57	100.00	KOSPI	신저가		N	N	N	N		N	8120	-20	5	-0.25	92069920	11446	108.77	8130	8140	8000	10580	5700	8140	8043.85	2.96	0	-316	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1299	9.15	0.23	12	0.07	887.00	35127.00	12050	20221219	-32.61	8000	20230926	1.50	11690	-30.54	20230206	8000	1.50	20230926	12050	-32.61	20221219	8000	1.50	20230926	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
16	20230926	100201	57	100.00	KOSPI			N	N	N	N		N	8110	-30	5	-0.37	14327870	1769	16.81	8130	8140	8060	10580	5700	8140	8099.42	2.96	0	-453	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1298	9.14	0.23	12	0.01	887.00	35127.00	12050	20221219	-32.70	8050	20230925	0.75	11690	-30.62	20230206	8050	0.75	20230925	12050	-32.70	20221219	8050	0.75	20230925	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
17	20230926	090201	57	100.00	KOSPI			N	N	N	N		N	8130	-10	5	-0.12	495930	61	0.58	8130	8130	8130	10580	5700	8140	8130.00	2.96	0	0	8280	8210	8130	8060	7980	8215	8065	80	2440	500	6020	10	1	16000000	1301	9.17	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.53	8050	20230925	0.99	11690	-30.45	20230206	8050	0.99	20230925	12050	-32.53	20221219	8050	0.99	20230925	0.27	N	004970	500	80 억		474011	N	N	5	N	00	N
18	20230925	160200	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8140	10	2	0.12	85021690	10493	48.23	8140	8200	8050	10560	5700	8130	8101.46	2.98	0	-2630	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1302	9.18	0.23	12	0.07	887.00	35127.00	12050	20221219	-32.45	8050	20230925	1.12	11690	-30.37	20230206	8050	1.12	20230925	12050	-32.45	20221219	8050	1.12	20230925	0.23	N	004970	500	80 억		476670	N	N	5	N	00	N
19	20230925	150201	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8120	-10	5	-0.12	78450200	9685	44.52	8140	8200	8050	10560	5700	8130	8100.18	2.98	0	-2634	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1299	9.15	0.23	12	0.06	887.00	35127.00	12050	20221219	-32.61	8050	20230925	0.87	11690	-30.54	20230206	8050	0.87	20230925	12050	-32.61	20221219	8050	0.87	20230925	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
20	20230925	140159	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8080	-50	5	-0.62	70134800	8657	39.79	8140	8200	8050	10560	5700	8130	8101.51	2.98	0	-3003	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1293	9.11	0.23	12	0.05	887.00	35127.00	12050	20221219	-32.95	8050	20230925	0.37	11690	-30.88	20230206	8050	0.37	20230925	12050	-32.95	20221219	8050	0.37	20230925	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
21	20230925	130200	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8120	-10	5	-0.12	68680610	8477	38.97	8140	8200	8050	10560	5700	8130	8101.99	2.98	0	-3002	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1299	9.15	0.23	12	0.05	887.00	35127.00	12050	20221219	-32.61	8050	20230925	0.87	11690	-30.54	20230206	8050	0.87	20230925	12050	-32.61	20221219	8050	0.87	20230925	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
22	20230925	120200	55	50.00	KOSPI			N	N	N	Y	50	N	8110	-20	5	-0.25	38464380	4737	21.77	8140	8200	8100	10560	5700	8130	8119.99	2.98	0	-2550	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1298	9.14	0.23	12	0.03	887.00	35127.00	12050	20221219	-32.70	8060	20230921	0.62	11690	-30.62	20230206	8060	0.62	20230921	12050	-32.70	20221219	8060	0.62	20230921	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
23	20230925	110200	55	50.00	KOSPI			N	N	N	Y	50	N	8110	-20	5	-0.25	34064910	4195	19.28	8140	8200	8100	10560	5700	8130	8120.36	2.98	0	-2295	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1298	9.14	0.23	12	0.03	887.00	35127.00	12050	20221219	-32.70	8060	20230921	0.62	11690	-30.62	20230206	8060	0.62	20230921	12050	-32.70	20221219	8060	0.62	20230921	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
24	20230925	100200	55	50.00	KOSPI			N	N	N	Y	50	N	8130	0	3	0.00	26065790	3209	14.75	8140	8200	8100	10560	5700	8130	8122.71	2.98	0	-1598	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1301	9.17	0.23	12	0.02	887.00	35127.00	12050	20221219	-32.53	8060	20230921	0.87	11690	-30.45	20230206	8060	0.87	20230921	12050	-32.53	20221219	8060	0.87	20230921	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
25	20230925	090200	55	50.00	KOSPI			N	N	N	Y	50	N	8200	70	2	0.86	1445280	177	0.81	8140	8200	8140	10560	5700	8130	8165.42	2.98	0	-15	8310	8220	8160	8070	8010	8190	8040	80	2430	500	6010	10	1	16000000	1312	9.24	0.23	12	0.00	887.00	35127.00	12050	20221219	-31.95	8060	20230921	1.74	11690	-29.85	20230206	8060	1.74	20230921	12050	-31.95	20221219	8060	1.74	20230921	0.23	N	004970	500	80 억		476670	N	N	2	N	00	N
26	20230922	160203	55	50.00	KOSPI			N	N	N	Y	50	N	8130	-70	5	-0.85	174288970	21344	38.02	8200	8250	8100	10660	5740	8200	8165.74	2.99	0	-1853	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1301	9.17	0.23	12	0.13	887.00	35127.00	12050	20221219	-32.53	8060	20230921	0.87	11690	-30.45	20230206	8060	0.87	20230921	12050	-32.53	20221219	8060	0.87	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
27	20230922	150203	55	50.00	KOSPI			N	N	N	Y	50	N	8200	0	3	0.00	163944090	20074	35.76	8200	8250	8100	10660	5740	8200	8166.99	2.99	0	-1560	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1312	9.24	0.23	12	0.13	887.00	35127.00	12050	20221219	-31.95	8060	20230921	1.74	11690	-29.85	20230206	8060	1.74	20230921	12050	-31.95	20221219	8060	1.74	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
28	20230922	140203	55	50.00	KOSPI			N	N	N	Y	50	N	8180	-20	5	-0.24	146870610	17985	32.04	8200	8250	8100	10660	5740	8200	8166.28	2.99	0	-1169	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1309	9.22	0.23	12	0.11	887.00	35127.00	12050	20221219	-32.12	8060	20230921	1.49	11690	-30.03	20230206	8060	1.49	20230921	12050	-32.12	20221219	8060	1.49	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
29	20230922	130156	55	50.00	KOSPI			N	N	N	Y	50	N	8210	10	2	0.12	120167410	14722	26.23	8200	8250	8100	10660	5740	8200	8162.44	2.99	0	-701	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1314	9.26	0.23	12	0.09	887.00	35127.00	12050	20221219	-31.87	8060	20230921	1.86	11690	-29.77	20230206	8060	1.86	20230921	12050	-31.87	20221219	8060	1.86	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
30	20230922	120155	55	50.00	KOSPI			N	N	N	Y	50	N	8210	10	2	0.12	115656380	14172	25.25	8200	8250	8100	10660	5740	8200	8160.91	2.99	0	-683	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1314	9.26	0.23	12	0.09	887.00	35127.00	12050	20221219	-31.87	8060	20230921	1.86	11690	-29.77	20230206	8060	1.86	20230921	12050	-31.87	20221219	8060	1.86	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
31	20230922	110157	55	50.00	KOSPI			N	N	N	Y	50	N	8200	0	3	0.00	100440450	12318	21.94	8200	8250	8100	10660	5740	8200	8153.96	2.99	0	-678	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1312	9.24	0.23	12	0.08	887.00	35127.00	12050	20221219	-31.95	8060	20230921	1.74	11690	-29.85	20230206	8060	1.74	20230921	12050	-31.95	20221219	8060	1.74	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
32	20230922	100155	55	50.00	KOSPI			N	N	N	Y	50	N	8200	0	3	0.00	82766490	10161	18.10	8200	8250	8100	10660	5740	8200	8145.51	2.99	0	-834	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1312	9.24	0.23	12	0.06	887.00	35127.00	12050	20221219	-31.95	8060	20230921	1.74	11690	-29.85	20230206	8060	1.74	20230921	12050	-31.95	20221219	8060	1.74	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
33	20230922	090154	55	50.00	KOSPI			N	N	N	Y	50	N	8190	-10	5	-0.12	737130	90	0.16	8200	8200	8150	10660	5740	8200	8190.33	2.99	0	-3	8640	8420	8240	8020	7840	8330	7930	80	2460	500	6060	10	1	16000000	1310	9.23	0.23	12	0.00	887.00	35127.00	12050	20221219	-32.03	8060	20230921	1.61	11690	-29.94	20230206	8060	1.61	20230921	12050	-32.03	20221219	8060	1.61	20230921	0.22	N	004970	500	80 억		478467	N	N	2	N	00	N
34	20230921	160156	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8200	-270	5	-3.19	462913550	56132	218.84	8460	8460	8060	11010	5930	8470	8247.27	3.03	0	-12467	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1312	9.24	0.23	12	0.35	887.00	35127.00	12050	20221219	-31.95	8060	20230921	1.74	11690	-29.85	20230206	8060	1.74	20230921	12050	-31.95	20221219	8060	1.74	20230921	0.20	N	004970	500	80 억		485289	N	N	2	N	00	N
35	20230921	150154	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8200	-270	5	-3.19	381917020	46285	180.45	8460	8460	8060	11010	5930	8470	8251.42	3.03	0	-12134	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1312	9.24	0.23	12	0.29	887.00	35127.00	12050	20221219	-31.95	8060	20230921	1.74	11690	-29.85	20230206	8060	1.74	20230921	12050	-31.95	20221219	8060	1.74	20230921	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
36	20230921	140155	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8310	-160	5	-1.89	167997030	20148	78.55	8460	8460	8310	11010	5930	8470	8338.15	3.03	0	-10044	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1330	9.37	0.24	12	0.13	887.00	35127.00	12050	20221219	-31.04	8310	20230921	0.00	11690	-28.91	20230206	8310	0.00	20230921	12050	-31.04	20221219	8310	0.00	20230921	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
37	20230921	130151	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8320	-150	5	-1.77	120706060	14465	56.39	8460	8460	8310	11010	5930	8470	8344.70	3.03	0	-7308	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1331	9.38	0.24	12	0.09	887.00	35127.00	12050	20221219	-30.95	8310	20230921	0.12	11690	-28.83	20230206	8310	0.12	20230921	12050	-30.95	20221219	8310	0.12	20230921	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
38	20230921	120152	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	8320	-150	5	-1.77	85957100	10290	40.12	8460	8460	8320	11010	5930	8470	8353.46	3.03	0	-4383	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1331	9.38	0.24	12	0.06	887.00	35127.00	12050	20221219	-30.95	8320	20230921	0.00	11690	-28.83	20230206	8320	0.00	20230921	12050	-30.95	20221219	8320	0.00	20230921	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
39	20230921	110156	55	50.00	KOSPI			N	N	N	Y	50	N	8370	-100	5	-1.18	16752570	1996	7.78	8460	8460	8360	11010	5930	8470	8393.07	3.03	0	-1253	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1339	9.44	0.24	12	0.01	887.00	35127.00	12050	20221219	-30.54	8330	20230913	0.48	11690	-28.40	20230206	8330	0.48	20230913	12050	-30.54	20221219	8330	0.48	20230913	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
40	20230921	100152	55	50.00	KOSPI			N	N	N	Y	50	N	8460	-10	5	-0.12	2566360	304	1.19	8460	8460	8400	11010	5930	8470	8441.97	3.03	0	-137	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1354	9.54	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.79	8330	20230913	1.56	11690	-27.63	20230206	8330	1.56	20230913	12050	-29.79	20221219	8330	1.56	20230913	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
41	20230921	090156	55	50.00	KOSPI			N	N	N	Y	50	N	8460	-10	5	-0.12	1065960	126	0.49	8460	8460	8460	11010	5930	8470	8460.00	3.03	0	0	8543	8506	8443	8406	8343	8520	8420	80	2540	500	6260	10	1	16000000	1354	9.54	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.79	8330	20230913	1.56	11690	-27.63	20230206	8330	1.56	20230913	12050	-29.79	20221219	8330	1.56	20230913	0.20	N	004970	500	80 억		485289	N	N	5	N	00	N
42	20230920	160157	55	50.00	KOSPI			N	N	N	Y	50	N	8470	0	3	0.00	215831620	25650	176.12	8470	8480	8380	11010	5930	8470	8414.49	3.04	0	-5360	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1355	9.55	0.24	12	0.16	887.00	35127.00	12050	20221219	-29.71	8330	20230913	1.68	11690	-27.54	20230206	8330	1.68	20230913	12050	-29.71	20221219	8330	1.68	20230913	0.20	N	004970	500	80 억		486691	N	N	5	N	00	N
43	20230920	150152	55	50.00	KOSPI			N	N	N	Y	50	N	8400	-70	5	-0.83	187347790	22272	152.93	8470	8480	8380	11010	5930	8470	8411.81	3.04	0	-4966	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1344	9.47	0.24	12	0.14	887.00	35127.00	12050	20221219	-30.29	8330	20230913	0.84	11690	-28.14	20230206	8330	0.84	20230913	12050	-30.29	20221219	8330	0.84	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
44	20230920	140154	55	50.00	KOSPI			N	N	N	Y	50	N	8390	-80	5	-0.94	153236010	18215	125.07	8470	8480	8380	11010	5930	8470	8412.63	3.04	0	-4417	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1342	9.46	0.24	12	0.11	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
45	20230920	130154	55	50.00	KOSPI			N	N	N	Y	50	N	8390	-80	5	-0.94	141761620	16848	115.68	8470	8480	8380	11010	5930	8470	8414.15	3.04	0	-3870	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1342	9.46	0.24	12	0.11	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
46	20230920	120152	55	50.00	KOSPI			N	N	N	Y	50	N	8390	-80	5	-0.94	130118800	15461	106.16	8470	8480	8380	11010	5930	8470	8415.94	3.04	0	-3134	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1342	9.46	0.24	12	0.10	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
47	20230920	110153	55	50.00	KOSPI			N	N	N	Y	50	N	8390	-80	5	-0.94	87552560	10394	71.37	8470	8480	8380	11010	5930	8470	8423.38	3.04	0	-1665	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1342	9.46	0.24	12	0.06	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
48	20230920	100152	55	50.00	KOSPI			N	N	N	Y	50	N	8420	-50	5	-0.59	29299910	3472	23.84	8470	8480	8410	11010	5930	8470	8438.91	3.04	0	-387	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1347	9.49	0.24	12	0.02	887.00	35127.00	12050	20221219	-30.12	8330	20230913	1.08	11690	-27.97	20230206	8330	1.08	20230913	12050	-30.12	20221219	8330	1.08	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
49	20230920	090152	55	50.00	KOSPI			N	N	N	Y	50	N	8480	10	2	0.12	1279090	151	1.04	8470	8480	8470	11010	5930	8470	8470.79	3.04	0	-11	8596	8532	8476	8412	8356	8505	8385	80	2540	500	6260	10	1	16000000	1357	9.56	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.63	8330	20230913	1.80	11690	-27.46	20230206	8330	1.80	20230913	12050	-29.63	20221219	8330	1.80	20230913	0.20	N	004970	500	80 억		486691	N	N	2	N	00	N
50	20230919	160150	57	100.00	KOSPI			N	N	N	N		N	8470	-40	5	-0.47	122969820	14540	175.16	8510	8540	8420	11060	5960	8510	8457.00	3.05	0	-914	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1355	9.55	0.24	12	0.09	887.00	35127.00	12050	20221219	-29.71	8330	20230913	1.68	11690	-27.54	20230206	8330	1.68	20230913	12050	-29.71	20221219	8330	1.68	20230913	0.23	N	004970	500	80 억		487498	N	N	2	N	00	N
51	20230919	150153	57	100.00	KOSPI			N	N	N	N		N	8480	-30	5	-0.35	119336340	14111	169.99	8510	8540	8420	11060	5960	8510	8456.97	3.05	0	-914	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1357	9.56	0.24	12	0.09	887.00	35127.00	12050	20221219	-29.63	8330	20230913	1.80	11690	-27.46	20230206	8330	1.80	20230913	12050	-29.63	20221219	8330	1.80	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
52	20230919	140149	57	100.00	KOSPI			N	N	N	N		N	8440	-70	5	-0.82	95219250	11253	135.56	8510	8540	8420	11060	5960	8510	8461.68	3.05	0	-1078	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1350	9.52	0.24	12	0.07	887.00	35127.00	12050	20221219	-29.96	8330	20230913	1.32	11690	-27.80	20230206	8330	1.32	20230913	12050	-29.96	20221219	8330	1.32	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
53	20230919	130151	57	100.00	KOSPI			N	N	N	N		N	8430	-80	5	-0.94	85603850	10113	121.83	8510	8540	8420	11060	5960	8510	8464.73	3.05	0	-1056	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1349	9.50	0.24	12	0.06	887.00	35127.00	12050	20221219	-30.04	8330	20230913	1.20	11690	-27.89	20230206	8330	1.20	20230913	12050	-30.04	20221219	8330	1.20	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
54	20230919	120153	57	100.00	KOSPI			N	N	N	N		N	8450	-60	5	-0.71	65932690	7783	93.76	8510	8540	8420	11060	5960	8510	8471.37	3.05	0	-1080	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1352	9.53	0.24	12	0.05	887.00	35127.00	12050	20221219	-29.88	8330	20230913	1.44	11690	-27.72	20230206	8330	1.44	20230913	12050	-29.88	20221219	8330	1.44	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
55	20230919	110155	57	100.00	KOSPI			N	N	N	N		N	8450	-60	5	-0.71	55226260	6516	78.50	8510	8540	8420	11060	5960	8510	8475.48	3.05	0	-1054	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1352	9.53	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.88	8330	20230913	1.44	11690	-27.72	20230206	8330	1.44	20230913	12050	-29.88	20221219	8330	1.44	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
56	20230919	100151	57	100.00	KOSPI			N	N	N	N		N	8500	-10	5	-0.12	20044680	2356	28.38	8510	8540	8500	11060	5960	8510	8507.93	3.05	0	-8	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1360	9.58	0.24	12	0.01	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
57	20230919	090152	57	100.00	KOSPI			N	N	N	N		N	8520	10	2	0.12	886070	104	1.25	8510	8520	8510	11060	5960	8510	8519.90	3.05	0	0	8590	8550	8500	8460	8410	8570	8480	80	2550	500	6290	10	1	16000000	1363	9.61	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.29	8330	20230913	2.28	11690	-27.12	20230206	8330	2.28	20230913	12050	-29.29	20221219	8330	2.28	20230913	0.23	N	004970	500	80 억		487498	N	N	4	N	00	N
58	20230918	160154	57	100.00	KOSPI			N	N	N	N		N	8510	10	2	0.12	68872620	8100	33.48	8500	8540	8450	11050	5950	8500	8502.39	3.05	0	37	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1362	9.59	0.24	12	0.05	887.00	35127.00	12050	20221219	-29.38	8330	20230913	2.16	11690	-27.20	20230206	8330	2.16	20230913	12050	-29.38	20221219	8330	2.16	20230913	0.25	N	004970	500	80 억		487374	N	N	4	N	00	N
59	20230918	150150	57	100.00	KOSPI			N	N	N	N		N	8490	-10	5	-0.12	63011140	7411	30.63	8500	8540	8450	11050	5950	8500	8502.38	3.05	0	47	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1358	9.57	0.24	12	0.05	887.00	35127.00	12050	20221219	-29.54	8330	20230913	1.92	11690	-27.37	20230206	8330	1.92	20230913	12050	-29.54	20221219	8330	1.92	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
60	20230918	140155	57	100.00	KOSPI			N	N	N	N		N	8500	0	3	0.00	60624960	7130	29.47	8500	8540	8450	11050	5950	8500	8502.80	3.05	0	78	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1360	9.58	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
61	20230918	130156	57	100.00	KOSPI			N	N	N	N		N	8480	-20	5	-0.24	58807410	6916	28.59	8500	8540	8450	11050	5950	8500	8503.10	3.05	0	124	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1357	9.56	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.63	8330	20230913	1.80	11690	-27.46	20230206	8330	1.80	20230913	12050	-29.63	20221219	8330	1.80	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
62	20230918	120153	57	100.00	KOSPI			N	N	N	N		N	8500	0	3	0.00	53328530	6271	25.92	8500	8540	8450	11050	5950	8500	8503.99	3.05	0	151	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1360	9.58	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
63	20230918	110152	57	100.00	KOSPI			N	N	N	N		N	8500	0	3	0.00	52231910	6142	25.39	8500	8540	8450	11050	5950	8500	8504.06	3.05	0	158	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1360	9.58	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
64	20230918	100151	57	100.00	KOSPI			N	N	N	N		N	8520	20	2	0.24	37469660	4406	18.21	8500	8540	8450	11050	5950	8500	8504.24	3.05	0	61	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1363	9.61	0.24	12	0.03	887.00	35127.00	12050	20221219	-29.29	8330	20230913	2.28	11690	-27.12	20230206	8330	2.28	20230913	12050	-29.29	20221219	8330	2.28	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
65	20230918	090151	57	100.00	KOSPI			N	N	N	N		N	8500	0	3	0.00	4488000	528	2.18	8500	8500	8500	11050	5950	8500	8500.00	3.05	0	0	8593	8546	8483	8436	8373	8570	8460	80	2550	500	6290	10	1	16000000	1360	9.58	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.25	N	004970	500	80 억		487374	N	N	5	N	00	N
66	20230915	160151	57	100.00	KOSPI			N	N	N	N		N	8500	60	2	0.71	204177240	24093	175.13	8450	8530	8420	10970	5910	8440	8474.55	2.99	0	8819	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1360	9.58	0.24	12	0.15	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.29	N	004970	500	80 억		478544	N	N	5	N	00	N
67	20230915	150153	57	100.00	KOSPI			N	N	N	N		N	8500	60	2	0.71	186442460	22002	159.93	8450	8530	8420	10970	5910	8440	8473.89	2.99	0	8349	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1360	9.58	0.24	12	0.14	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
68	20230915	140152	57	100.00	KOSPI			N	N	N	N		N	8500	60	2	0.71	129837940	15330	111.43	8450	8530	8420	10970	5910	8440	8469.53	2.99	0	6328	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1360	9.58	0.24	12	0.10	887.00	35127.00	12050	20221219	-29.46	8330	20230913	2.04	11690	-27.29	20230206	8330	2.04	20230913	12050	-29.46	20221219	8330	2.04	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
69	20230915	130148	57	100.00	KOSPI			N	N	N	N		N	8450	10	2	0.12	87359200	10334	75.12	8450	8480	8420	10970	5910	8440	8453.57	2.99	0	4296	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1352	9.53	0.24	12	0.06	887.00	35127.00	12050	20221219	-29.88	8330	20230913	1.44	11690	-27.72	20230206	8330	1.44	20230913	12050	-29.88	20221219	8330	1.44	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
70	20230915	120152	57	100.00	KOSPI			N	N	N	N		N	8450	10	2	0.12	77721510	9195	66.84	8450	8480	8420	10970	5910	8440	8452.58	2.99	0	3558	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1352	9.53	0.24	12	0.06	887.00	35127.00	12050	20221219	-29.88	8330	20230913	1.44	11690	-27.72	20230206	8330	1.44	20230913	12050	-29.88	20221219	8330	1.44	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
71	20230915	110153	57	100.00	KOSPI			N	N	N	N		N	8440	0	3	0.00	56515780	6688	48.62	8450	8480	8420	10970	5910	8440	8450.33	2.99	0	1247	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1350	9.52	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.96	8330	20230913	1.32	11690	-27.80	20230206	8330	1.32	20230913	12050	-29.96	20221219	8330	1.32	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
72	20230915	100154	57	100.00	KOSPI			N	N	N	N		N	8450	10	2	0.12	43753980	5176	37.62	8450	8480	8420	10970	5910	8440	8453.24	2.99	0	831	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1352	9.53	0.24	12	0.03	887.00	35127.00	12050	20221219	-29.88	8330	20230913	1.44	11690	-27.72	20230206	8330	1.44	20230913	12050	-29.88	20221219	8330	1.44	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
73	20230915	090153	57	100.00	KOSPI			N	N	N	N		N	8470	30	2	0.36	3707600	439	3.19	8450	8470	8440	10970	5910	8440	8445.56	2.99	0	0	8520	8480	8420	8380	8320	8500	8400	80	2530	500	6240	10	1	16000000	1355	9.55	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.71	8330	20230913	1.68	11690	-27.54	20230206	8330	1.68	20230913	12050	-29.71	20221219	8330	1.68	20230913	0.29	N	004970	500	80 억		478544	N	N	42	N	00	N
74	20230914	160153	57	100.00	KOSPI			N	N	N	N		N	8440	10	2	0.12	115426380	13727	38.88	8420	8460	8360	10950	5910	8430	8408.18	2.97	0	3207	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1350	9.52	0.24	12	0.09	887.00	35127.00	12050	20221219	-29.96	8330	20230913	1.32	11690	-27.80	20230206	8330	1.32	20230913	12050	-29.96	20221219	8330	1.32	20230913	0.29	N	004970	500	80 억		475436	N	N	42	N	00	N
75	20230914	150150	57	100.00	KOSPI			N	N	N	N		N	8450	20	2	0.24	110886580	13189	37.35	8420	8460	8360	10950	5910	8430	8407.42	2.97	0	3156	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1352	9.53	0.24	12	0.08	887.00	35127.00	12050	20221219	-29.88	8330	20230913	1.44	11690	-27.72	20230206	8330	1.44	20230913	12050	-29.88	20221219	8330	1.44	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
76	20230914	140149	57	100.00	KOSPI			N	N	N	N		N	8440	10	2	0.12	58084530	6914	19.58	8420	8440	8360	10950	5910	8430	8400.79	2.97	0	1533	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1350	9.52	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.96	8330	20230913	1.32	11690	-27.80	20230206	8330	1.32	20230913	12050	-29.96	20221219	8330	1.32	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
77	20230914	130148	57	100.00	KOSPI			N	N	N	N		N	8420	-10	5	-0.12	34093390	4062	11.50	8420	8430	8360	10950	5910	8430	8392.79	2.97	0	465	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1347	9.49	0.24	12	0.03	887.00	35127.00	12050	20221219	-30.12	8330	20230913	1.08	11690	-27.97	20230206	8330	1.08	20230913	12050	-30.12	20221219	8330	1.08	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
78	20230914	120153	57	100.00	KOSPI			N	N	N	N		N	8390	-40	5	-0.47	33849920	4033	11.42	8420	8430	8360	10950	5910	8430	8392.77	2.97	0	465	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1342	9.46	0.24	12	0.03	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
79	20230914	110151	57	100.00	KOSPI			N	N	N	N		N	8400	-30	5	-0.36	26887130	3204	9.07	8420	8430	8360	10950	5910	8430	8391.13	2.97	0	21	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1344	9.47	0.24	12	0.02	887.00	35127.00	12050	20221219	-30.29	8330	20230913	0.84	11690	-28.14	20230206	8330	0.84	20230913	12050	-30.29	20221219	8330	0.84	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
80	20230914	100147	57	100.00	KOSPI			N	N	N	N		N	8390	-40	5	-0.47	21091530	2514	7.12	8420	8420	8360	10950	5910	8430	8388.81	2.97	0	16	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1342	9.46	0.24	12	0.02	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
81	20230914	090150	57	100.00	KOSPI			N	N	N	N		N	8420	-10	5	-0.12	716200	85	0.24	8420	8420	8420	10950	5910	8430	8420.00	2.97	0	0	8550	8490	8410	8350	8270	8520	8380	80	2520	500	6230	10	1	16000000	1347	9.49	0.24	12	0.00	887.00	35127.00	12050	20221219	-30.12	8330	20230913	1.08	11690	-27.97	20230206	8330	1.08	20230913	12050	-30.12	20221219	8330	1.08	20230913	0.29	N	004970	500	80 억		475436	N	N	1	N	00	N
82	20230913	160151	57	100.00	KOSPI	신저가		N	N	N	N		N	8430	-20	5	-0.24	292358730	34897	339.89	8410	8470	8330	10980	5920	8450	8377.39	2.96	0	-576	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1349	9.50	0.24	12	0.22	887.00	35127.00	12050	20221219	-30.04	8330	20230913	1.20	11690	-27.89	20230206	8330	1.20	20230913	12050	-30.04	20221219	8330	1.20	20230913	0.29	N	004970	500	80 억		474231	N	N	1	N	00	N
83	20230913	150148	57	100.00	KOSPI	신저가		N	N	N	N		N	8400	-50	5	-0.59	232041250	27730	270.09	8410	8470	8330	10980	5920	8450	8367.88	2.96	0	-1169	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1344	9.47	0.24	12	0.17	887.00	35127.00	12050	20221219	-30.29	8330	20230913	0.84	11690	-28.14	20230206	8330	0.84	20230913	12050	-30.29	20221219	8330	0.84	20230913	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
84	20230913	140151	57	100.00	KOSPI	신저가		N	N	N	N		N	8350	-100	5	-1.18	223507810	26712	260.17	8410	8470	8330	10980	5920	8450	8367.32	2.96	0	-1357	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1336	9.41	0.24	12	0.17	887.00	35127.00	12050	20221219	-30.71	8330	20230913	0.24	11690	-28.57	20230206	8330	0.24	20230913	12050	-30.71	20221219	8330	0.24	20230913	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
85	20230913	130147	57	100.00	KOSPI	신저가		N	N	N	N		N	8360	-90	5	-1.07	205027310	24500	238.63	8410	8470	8330	10980	5920	8450	8368.46	2.96	0	-1142	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1338	9.43	0.24	12	0.15	887.00	35127.00	12050	20221219	-30.62	8330	20230913	0.36	11690	-28.49	20230206	8330	0.36	20230913	12050	-30.62	20221219	8330	0.36	20230913	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
86	20230913	120152	57	100.00	KOSPI	신저가		N	N	N	N		N	8390	-60	5	-0.71	192429830	22993	223.95	8410	8470	8330	10980	5920	8450	8369.06	2.96	0	-892	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1342	9.46	0.24	12	0.14	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
87	20230913	110150	57	100.00	KOSPI	신저가		N	N	N	N		N	8340	-110	5	-1.30	162671520	19430	189.25	8410	8470	8330	10980	5920	8450	8372.18	2.96	0	-449	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1334	9.40	0.24	12	0.12	887.00	35127.00	12050	20221219	-30.79	8330	20230913	0.12	11690	-28.66	20230206	8330	0.12	20230913	12050	-30.79	20221219	8330	0.12	20230913	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
88	20230913	100149	57	100.00	KOSPI	신저가		N	N	N	N		N	8390	-60	5	-0.71	120413200	14378	140.04	8410	8470	8330	10980	5920	8450	8374.82	2.96	0	89	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1342	9.46	0.24	12	0.09	887.00	35127.00	12050	20221219	-30.37	8330	20230913	0.72	11690	-28.23	20230206	8330	0.72	20230913	12050	-30.37	20221219	8330	0.72	20230913	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
89	20230913	090148	57	100.00	KOSPI			N	N	N	N		N	8440	-10	5	-0.12	1643220	195	1.90	8410	8450	8400	10980	5920	8450	8426.77	2.96	0	-41	8543	8496	8433	8386	8323	8505	8395	80	2530	500	6250	10	1	16000000	1350	9.52	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.96	8340	20230906	1.20	11690	-27.80	20230206	8340	1.20	20230906	12050	-29.96	20221219	8340	1.20	20230906	0.29	N	004970	500	80 억		474231	N	N	2	N	00	N
90	20230912	160147	57	100.00	KOSPI			N	N	N	N		N	8450	0	3	0.00	85488570	10165	25.76	8450	8480	8370	10980	5920	8450	8410.09	2.97	0	-798	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1352	9.53	0.24	12	0.06	887.00	35127.00	12050	20221219	-29.88	8340	20230906	1.32	11690	-27.72	20230206	8340	1.32	20230906	12050	-29.88	20221219	8340	1.32	20230906	0.32	N	004970	500	80 억		474769	N	N	2	N	00	N
91	20230912	150150	57	100.00	KOSPI			N	N	N	N		N	8430	-20	5	-0.24	57926250	6878	17.43	8450	8480	8390	10980	5920	8450	8421.96	2.97	0	-257	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1349	9.50	0.24	12	0.04	887.00	35127.00	12050	20221219	-30.04	8340	20230906	1.08	11690	-27.89	20230206	8340	1.08	20230906	12050	-30.04	20221219	8340	1.08	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
92	20230912	140149	57	100.00	KOSPI			N	N	N	N		N	8410	-40	5	-0.47	41206500	4888	12.39	8450	8480	8400	10980	5920	8450	8430.14	2.97	0	-249	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1346	9.48	0.24	12	0.03	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
93	20230912	130149	57	100.00	KOSPI			N	N	N	N		N	8420	-30	5	-0.36	35935730	4262	10.80	8450	8480	8400	10980	5920	8450	8431.66	2.97	0	-182	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1347	9.49	0.24	12	0.03	887.00	35127.00	12050	20221219	-30.12	8340	20230906	0.96	11690	-27.97	20230206	8340	0.96	20230906	12050	-30.12	20221219	8340	0.96	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
94	20230912	120146	57	100.00	KOSPI			N	N	N	N		N	8420	-30	5	-0.36	34503800	4092	10.37	8450	8480	8400	10980	5920	8450	8432.01	2.97	0	-128	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1347	9.49	0.24	12	0.03	887.00	35127.00	12050	20221219	-30.12	8340	20230906	0.96	11690	-27.97	20230206	8340	0.96	20230906	12050	-30.12	20221219	8340	0.96	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
95	20230912	110149	57	100.00	KOSPI			N	N	N	N		N	8420	-30	5	-0.36	31604750	3748	9.50	8450	8480	8400	10980	5920	8450	8432.43	2.97	0	-73	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1347	9.49	0.24	12	0.02	887.00	35127.00	12050	20221219	-30.12	8340	20230906	0.96	11690	-27.97	20230206	8340	0.96	20230906	12050	-30.12	20221219	8340	0.96	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
96	20230912	100148	57	100.00	KOSPI			N	N	N	N		N	8430	-20	5	-0.24	22151730	2626	6.65	8450	8480	8400	10980	5920	8450	8435.54	2.97	0	11	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1349	9.50	0.24	12	0.02	887.00	35127.00	12050	20221219	-30.04	8340	20230906	1.08	11690	-27.89	20230206	8340	1.08	20230906	12050	-30.04	20221219	8340	1.08	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
97	20230912	090150	57	100.00	KOSPI			N	N	N	N		N	8450	0	3	0.00	1505030	178	0.45	8450	8480	8450	10980	5920	8450	8455.22	2.97	0	-17	8723	8586	8483	8346	8243	8535	8295	80	2530	500	6250	10	1	16000000	1352	9.53	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.88	8340	20230906	1.32	11690	-27.72	20230206	8340	1.32	20230906	12050	-29.88	20221219	8340	1.32	20230906	0.32	N	004970	500	80 억		474769	N	N	3	N	00	N
98	20230911	160146	57	100.00	KOSPI			N	N	N	N		N	8450	-170	5	-1.97	331958340	39363	111.71	8620	8620	8380	11200	6040	8620	8433.23	3.01	0	-17575	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1352	9.53	0.24	12	0.25	887.00	35127.00	12050	20221219	-29.88	8340	20230906	1.32	11690	-27.72	20230206	8340	1.32	20230906	12050	-29.88	20221219	8340	1.32	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
99	20230911	150148	57	100.00	KOSPI			N	N	N	N		N	8400	-220	5	-2.55	311755230	36967	104.91	8620	8620	8380	11200	6040	8620	8433.34	3.01	0	-17337	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1344	9.47	0.24	12	0.23	887.00	35127.00	12050	20221219	-30.29	8340	20230906	0.72	11690	-28.14	20230206	8340	0.72	20230906	12050	-30.29	20221219	8340	0.72	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
100	20230911	140149	57	100.00	KOSPI			N	N	N	N		N	8420	-200	5	-2.32	236191960	27984	79.42	8620	8620	8400	11200	6040	8620	8440.25	3.01	0	-14031	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1347	9.49	0.24	12	0.17	887.00	35127.00	12050	20221219	-30.12	8340	20230906	0.96	11690	-27.97	20230206	8340	0.96	20230906	12050	-30.12	20221219	8340	0.96	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
101	20230911	130149	57	100.00	KOSPI			N	N	N	N		N	8410	-210	5	-2.44	214171080	25368	71.99	8620	8620	8400	11200	6040	8620	8442.57	3.01	0	-11730	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1346	9.48	0.24	12	0.16	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
102	20230911	120150	57	100.00	KOSPI			N	N	N	N		N	8410	-210	5	-2.44	181776970	21520	61.07	8620	8620	8410	11200	6040	8620	8446.89	3.01	0	-8670	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1346	9.48	0.24	12	0.13	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
103	20230911	110148	57	100.00	KOSPI			N	N	N	N		N	8420	-200	5	-2.32	148474660	17564	49.85	8620	8620	8410	11200	6040	8620	8453.35	3.01	0	-5884	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1347	9.49	0.24	12	0.11	887.00	35127.00	12050	20221219	-30.12	8340	20230906	0.96	11690	-27.97	20230206	8340	0.96	20230906	12050	-30.12	20221219	8340	0.96	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
104	20230911	100146	57	100.00	KOSPI			N	N	N	N		N	8410	-210	5	-2.44	115258830	13617	38.65	8620	8620	8410	11200	6040	8620	8464.33	3.01	0	-3898	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1346	9.48	0.24	12	0.09	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
105	20230911	090146	57	100.00	KOSPI			N	N	N	N		N	8580	-40	5	-0.46	1230160	143	0.41	8620	8620	8530	11200	6040	8620	8602.52	3.01	0	-4	8800	8710	8530	8440	8260	8755	8485	80	2580	500	6370	10	1	16000000	1373	9.67	0.24	12	0.00	887.00	35127.00	12050	20221219	-28.80	8340	20230906	2.88	11690	-26.60	20230206	8340	2.88	20230906	12050	-28.80	20221219	8340	2.88	20230906	0.28	N	004970	500	80 억		480983	N	N	3	N	00	N
106	20230908	160148	57	100.00	KOSPI			N	N	N	N		N	8620	170	2	2.01	274239250	32547	91.55	8360	8620	8350	10980	5920	8450	8425.87	2.96	0	6483	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1379	9.72	0.25	12	0.20	887.00	35127.00	12050	20221219	-28.46	8340	20230906	3.36	11690	-26.26	20230206	8340	3.36	20230906	12050	-28.46	20221219	8340	3.36	20230906	0.29	N	004970	500	80 억		472976	N	N	3	N	00	N
107	20230908	150149	57	100.00	KOSPI			N	N	N	N		N	8460	10	2	0.12	250517520	29772	83.74	8360	8490	8350	10980	5920	8450	8414.53	2.96	0	6775	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1354	9.54	0.24	12	0.19	887.00	35127.00	12050	20221219	-29.79	8340	20230906	1.44	11690	-27.63	20230206	8340	1.44	20230906	12050	-29.79	20221219	8340	1.44	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
108	20230908	140148	57	100.00	KOSPI			N	N	N	N		N	8460	10	2	0.12	221607650	26352	74.12	8360	8490	8350	10980	5920	8450	8409.52	2.96	0	5098	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1354	9.54	0.24	12	0.16	887.00	35127.00	12050	20221219	-29.79	8340	20230906	1.44	11690	-27.63	20230206	8340	1.44	20230906	12050	-29.79	20221219	8340	1.44	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
109	20230908	130149	57	100.00	KOSPI			N	N	N	N		N	8470	20	2	0.24	209423320	24913	70.08	8360	8480	8350	10980	5920	8450	8406.19	2.96	0	4254	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1355	9.55	0.24	12	0.16	887.00	35127.00	12050	20221219	-29.71	8340	20230906	1.56	11690	-27.54	20230206	8340	1.56	20230906	12050	-29.71	20221219	8340	1.56	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
110	20230908	120151	57	100.00	KOSPI			N	N	N	N		N	8410	-40	5	-0.47	173805500	20702	58.23	8360	8470	8350	10980	5920	8450	8395.59	2.96	0	1313	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1346	9.48	0.24	12	0.13	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
111	20230908	110149	57	100.00	KOSPI			N	N	N	N		N	8440	-10	5	-0.12	64962790	7735	21.76	8360	8470	8350	10980	5920	8450	8398.55	2.96	0	-379	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1350	9.52	0.24	12	0.05	887.00	35127.00	12050	20221219	-29.96	8340	20230906	1.20	11690	-27.80	20230206	8340	1.20	20230906	12050	-29.96	20221219	8340	1.20	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
112	20230908	100148	57	100.00	KOSPI			N	N	N	N		N	8390	-60	5	-0.71	49283080	5870	16.51	8360	8470	8350	10980	5920	8450	8395.75	2.96	0	-202	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1342	9.46	0.24	12	0.04	887.00	35127.00	12050	20221219	-30.37	8340	20230906	0.60	11690	-28.23	20230206	8340	0.60	20230906	12050	-30.37	20221219	8340	0.60	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
113	20230908	090151	57	100.00	KOSPI			N	N	N	N		N	8450	0	3	0.00	819640	98	0.28	8360	8450	8360	10980	5920	8450	8363.67	2.96	0	0	8656	8552	8456	8352	8256	8505	8305	80	2530	500	6250	10	1	16000000	1352	9.53	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.88	8340	20230906	1.32	11690	-27.72	20230206	8340	1.32	20230906	12050	-29.88	20221219	8340	1.32	20230906	0.29	N	004970	500	80 억		472976	N	N	5	N	00	N
114	20230907	160148	57	100.00	KOSPI			N	N	N	N		N	8450	-120	5	-1.40	297069390	35309	40.44	8510	8560	8360	11140	6000	8570	8413.42	2.95	0	-14254	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1352	9.53	0.24	12	0.22	887.00	35127.00	12050	20221219	-29.88	8340	20230906	1.32	11690	-27.72	20230206	8340	1.32	20230906	12050	-29.88	20221219	8340	1.32	20230906	0.24	N	004970	500	80 억		472681	N	N	5	N	00	N
115	20230907	150147	57	100.00	KOSPI			N	N	N	N		N	8360	-210	5	-2.45	294657510	35023	40.12	8510	8560	8360	11140	6000	8570	8413.26	2.95	0	-14235	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1338	9.43	0.24	12	0.22	887.00	35127.00	12050	20221219	-30.62	8340	20230906	0.24	11690	-28.49	20230206	8340	0.24	20230906	12050	-30.62	20221219	8340	0.24	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
116	20230907	140147	57	100.00	KOSPI			N	N	N	N		N	8390	-180	5	-2.10	199329430	23634	27.07	8510	8560	8380	11140	6000	8570	8434.01	2.95	0	-13671	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1342	9.46	0.24	12	0.15	887.00	35127.00	12050	20221219	-30.37	8340	20230906	0.60	11690	-28.23	20230206	8340	0.60	20230906	12050	-30.37	20221219	8340	0.60	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
117	20230907	130149	57	100.00	KOSPI			N	N	N	N		N	8380	-190	5	-2.22	163473590	19362	22.18	8510	8560	8380	11140	6000	8570	8443.01	2.95	0	-10456	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1341	9.45	0.24	12	0.12	887.00	35127.00	12050	20221219	-30.46	8340	20230906	0.48	11690	-28.31	20230206	8340	0.48	20230906	12050	-30.46	20221219	8340	0.48	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
118	20230907	120150	57	100.00	KOSPI			N	N	N	N		N	8390	-180	5	-2.10	138336760	16369	18.75	8510	8560	8390	11140	6000	8570	8451.14	2.95	0	-8268	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1342	9.46	0.24	12	0.10	887.00	35127.00	12050	20221219	-30.37	8340	20230906	0.60	11690	-28.23	20230206	8340	0.60	20230906	12050	-30.37	20221219	8340	0.60	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
119	20230907	110148	57	100.00	KOSPI			N	N	N	N		N	8410	-160	5	-1.87	100783310	11899	13.63	8510	8560	8410	11140	6000	8570	8469.90	2.95	0	-6164	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1346	9.48	0.24	12	0.07	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
120	20230907	100148	57	100.00	KOSPI			N	N	N	N		N	8520	-50	5	-0.58	55501950	6542	7.49	8510	8560	8460	11140	6000	8570	8483.94	2.95	0	-2885	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1363	9.61	0.24	12	0.04	887.00	35127.00	12050	20221219	-29.29	8340	20230906	2.16	11690	-27.12	20230206	8340	2.16	20230906	12050	-29.29	20221219	8340	2.16	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
121	20230907	090148	57	100.00	KOSPI			N	N	N	N		N	8540	-30	5	-0.35	714860	84	0.10	8510	8540	8500	11140	6000	8570	8510.24	2.95	0	-37	8790	8680	8510	8400	8230	8595	8315	80	2570	500	6340	10	1	16000000	1366	9.63	0.24	12	0.00	887.00	35127.00	12050	20221219	-29.13	8340	20230906	2.40	11690	-26.95	20230206	8340	2.40	20230906	12050	-29.13	20221219	8340	2.40	20230906	0.24	N	004970	500	80 억		472681	N	N	7	N	00	N
122	20230906	160147	57	100.00	KOSPI	신저가		N	N	N	N		N	8570	-30	5	-0.35	739445000	87280	141.74	8600	8620	8340	11180	6020	8600	8472.10	3.01	0	-21084	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1371	9.66	0.24	12	0.55	887.00	35127.00	12050	20221219	-28.88	8340	20230906	2.76	11690	-26.69	20230206	8340	2.76	20230906	12050	-28.88	20221219	8340	2.76	20230906	0.24	N	004970	500	80 억		481788	N	N	7	N	00	N
123	20230906	150146	57	100.00	KOSPI	신저가		N	N	N	N		N	8400	-200	5	-2.33	681949560	80489	130.71	8600	8620	8340	11180	6020	8600	8472.58	3.01	0	-18216	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1344	9.47	0.24	12	0.50	887.00	35127.00	12050	20221219	-30.29	8340	20230906	0.72	11690	-28.14	20230206	8340	0.72	20230906	12050	-30.29	20221219	8340	0.72	20230906	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
124	20230906	140147	57	100.00	KOSPI	신저가		N	N	N	N		N	8410	-190	5	-2.21	625843720	73812	119.87	8600	8620	8340	11180	6020	8600	8478.89	3.01	0	-16956	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1346	9.48	0.24	12	0.46	887.00	35127.00	12050	20221219	-30.21	8340	20230906	0.84	11690	-28.06	20230206	8340	0.84	20230906	12050	-30.21	20221219	8340	0.84	20230906	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
125	20230906	130149	57	100.00	KOSPI	신저가		N	N	N	N		N	8390	-210	5	-2.44	523015700	61554	99.96	8600	8620	8340	11180	6020	8600	8496.86	3.01	0	-14722	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1342	9.46	0.24	12	0.38	887.00	35127.00	12050	20221219	-30.37	8340	20230906	0.60	11690	-28.23	20230206	8340	0.60	20230906	12050	-30.37	20221219	8340	0.60	20230906	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
126	20230906	120150	57	100.00	KOSPI	신저가		N	N	N	N		N	8450	-150	5	-1.74	376290320	44046	71.53	8600	8620	8450	11180	6020	8600	8543.12	3.01	0	-12290	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1352	9.53	0.24	12	0.28	887.00	35127.00	12050	20221219	-29.88	8450	20230906	0.00	11690	-27.72	20230206	8450	0.00	20230906	12050	-29.88	20221219	8450	0.00	20230906	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
127	20230906	110148	57	100.00	KOSPI	신저가		N	N	N	N		N	8570	-30	5	-0.35	98869600	11510	18.69	8600	8620	8570	11180	6020	8600	8589.89	3.01	0	-5380	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1371	9.66	0.24	12	0.07	887.00	35127.00	12050	20221219	-28.88	8570	20230906	0.00	11690	-26.69	20230206	8570	0.00	20230906	12050	-28.88	20221219	8570	0.00	20230906	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
128	20230906	100145	57	100.00	KOSPI			N	N	N	N		N	8580	-20	5	-0.23	43282120	5037	8.18	8600	8620	8580	11180	6020	8600	8592.84	3.01	0	-2066	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1373	9.67	0.24	12	0.03	887.00	35127.00	12050	20221219	-28.80	8570	20230905	0.12	11690	-26.60	20230206	8570	0.12	20230905	12050	-28.80	20221219	8570	0.12	20230905	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
129	20230906	090147	57	100.00	KOSPI			N	N	N	N		N	8600	0	3	0.00	4041750	470	0.76	8600	8600	8580	11180	6020	8600	8599.47	3.01	0	179	8873	8736	8653	8516	8433	8695	8475	80	2580	500	6360	10	1	16000000	1376	9.70	0.24	12	0.00	887.00	35127.00	12050	20221219	-28.63	8570	20230905	0.35	11690	-26.43	20230206	8570	0.35	20230905	12050	-28.63	20221219	8570	0.35	20230905	0.24	N	004970	500	80 억		481788	N	N	11	N	00	N
130	20230905	160146	57	100.00	KOSPI	신저가		N	N	N	N		N	8600	-160	5	-1.83	530825350	61309	525.04	8760	8790	8570	11380	6140	8760	8660.12	3.05	0	-32159	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1376	9.70	0.24	12	0.38	887.00	35127.00	12050	20221219	-28.63	8570	20230905	0.35	11690	-26.43	20230206	8570	0.35	20230905	12050	-28.63	20221219	8570	0.35	20230905	0.24	N	004970	500	80 억		487317	N	N	11	N	00	N
131	20230905	150148	57	100.00	KOSPI	신저가		N	N	N	N		N	8590	-170	5	-1.94	488865660	56430	483.26	8760	8790	8570	11380	6140	8760	8663.22	3.05	0	-30604	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1374	9.68	0.24	12	0.35	887.00	35127.00	12050	20221219	-28.71	8570	20230905	0.23	11690	-26.52	20230206	8570	0.23	20230905	12050	-28.71	20221219	8570	0.23	20230905	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
132	20230905	140149	57	100.00	KOSPI	신저가		N	N	N	N		N	8580	-180	5	-2.05	404167380	46559	398.72	8760	8790	8580	11380	6140	8760	8680.76	3.05	0	-25736	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1373	9.67	0.24	12	0.29	887.00	35127.00	12050	20221219	-28.80	8580	20230905	0.00	11690	-26.60	20230206	8580	0.00	20230905	12050	-28.80	20221219	8580	0.00	20230905	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
133	20230905	130142	57	100.00	KOSPI			N	N	N	N		N	8640	-120	5	-1.37	301804470	34687	297.05	8760	8790	8640	11380	6140	8760	8700.79	3.05	0	-19808	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1382	9.74	0.25	12	0.22	887.00	35127.00	12050	20221219	-28.30	8620	20230817	0.23	11690	-26.09	20230206	8620	0.23	20230817	12050	-28.30	20221219	8620	0.23	20230817	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
134	20230905	120147	57	100.00	KOSPI			N	N	N	N		N	8690	-70	5	-0.80	174174450	19956	170.90	8760	8790	8690	11380	6140	8760	8727.92	3.05	0	-8842	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1390	9.80	0.25	12	0.12	887.00	35127.00	12050	20221219	-27.88	8620	20230817	0.81	11690	-25.66	20230206	8620	0.81	20230817	12050	-27.88	20221219	8620	0.81	20230817	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
135	20230905	110147	57	100.00	KOSPI			N	N	N	N		N	8770	10	2	0.11	61029610	6974	59.72	8760	8790	8720	11380	6140	8760	8751.02	3.05	0	-64	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1403	9.89	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
136	20230905	100146	57	100.00	KOSPI			N	N	N	N		N	8760	0	3	0.00	36918150	4222	36.16	8760	8760	8720	11380	6140	8760	8744.23	3.05	0	-53	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1402	9.88	0.25	12	0.03	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
137	20230905	090145	57	100.00	KOSPI			N	N	N	N		N	8760	0	3	0.00	508050	58	0.50	8760	8760	8750	11380	6140	8760	8759.48	3.05	0	-3	8826	8792	8766	8732	8706	8780	8720	80	2620	500	6480	10	1	16000000	1402	9.88	0.25	12	0.00	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.24	N	004970	500	80 억		487317	N	N	32	N	00	N
138	20230904	160145	55	50.00	KOSPI			N	N	N	Y	50	N	8760	-10	5	-0.11	92489910	10550	81.09	8770	8800	8740	11400	6140	8770	8767.84	3.06	0	-1532	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1402	9.88	0.25	12	0.07	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		488810	N	N	32	N	00	N
139	20230904	150143	55	50.00	KOSPI			N	N	N	Y	50	N	8770	0	3	0.00	72448380	8263	63.51	8770	8800	8740	11400	6140	8770	8767.81	3.06	0	-1517	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1403	9.89	0.25	12	0.05	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
140	20230904	140144	55	50.00	KOSPI			N	N	N	Y	50	N	8760	-10	5	-0.11	63192200	7207	55.39	8770	8800	8740	11400	6140	8770	8768.17	3.06	0	-1488	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1402	9.88	0.25	12	0.05	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
141	20230904	130146	55	50.00	KOSPI			N	N	N	Y	50	N	8760	-10	5	-0.11	57629630	6572	50.51	8770	8800	8740	11400	6140	8770	8768.96	3.06	0	-1394	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1402	9.88	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
142	20230904	120143	55	50.00	KOSPI			N	N	N	Y	50	N	8760	-10	5	-0.11	55289670	6305	48.46	8770	8800	8740	11400	6140	8770	8769.18	3.06	0	-1383	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1402	9.88	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
143	20230904	110143	55	50.00	KOSPI			N	N	N	Y	50	N	8770	0	3	0.00	53406150	6090	46.81	8770	8800	8740	11400	6140	8770	8769.48	3.06	0	-1193	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1403	9.89	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
144	20230904	100141	55	50.00	KOSPI			N	N	N	Y	50	N	8780	10	2	0.11	50823970	5795	44.54	8770	8800	8740	11400	6140	8770	8770.31	3.06	0	-1168	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1405	9.90	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.14	8620	20230817	1.86	11690	-24.89	20230206	8620	1.86	20230817	12050	-27.14	20221219	8620	1.86	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
145	20230904	090143	55	50.00	KOSPI			N	N	N	Y	50	N	8760	-10	5	-0.11	1317010	150	1.15	8770	8800	8760	11400	6140	8770	8780.07	3.06	0	-38	8930	8850	8810	8730	8690	8830	8710	80	2630	500	6480	10	1	16000000	1402	9.88	0.25	12	0.00	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		488810	N	N	3	N	00	N
146	20230901	160143	57	100.00	KOSPI			N	N	N	N		N	8770	-120	5	-1.35	114512550	13011	63.77	8890	8890	8770	11550	6230	8890	8805.72	3.07	0	-1295	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1403	9.89	0.25	12	0.08	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.23	N	004970	500	80 억		490587	N	N	3	N	00	N
147	20230901	150145	57	100.00	KOSPI			N	N	N	N		N	8810	-80	5	-0.90	79226950	8988	44.05	8890	8890	8780	11550	6230	8890	8814.75	3.07	0	-1283	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1410	9.93	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N
148	20230901	140143	57	100.00	KOSPI			N	N	N	N		N	8810	-80	5	-0.90	64883880	7357	36.06	8890	8890	8800	11550	6230	8890	8819.34	3.07	0	-754	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1410	9.93	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N
149	20230901	130143	57	100.00	KOSPI			N	N	N	N		N	8810	-80	5	-0.90	55790310	6325	31.00	8890	8890	8800	11550	6230	8890	8820.60	3.07	0	-741	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1410	9.93	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N
150	20230901	120143	57	100.00	KOSPI			N	N	N	N		N	8810	-80	5	-0.90	43062680	4880	23.92	8890	8890	8800	11550	6230	8890	8824.32	3.07	0	-484	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1410	9.93	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N
151	20230901	110143	57	100.00	KOSPI			N	N	N	N		N	8840	-50	5	-0.56	21433980	2425	11.89	8890	8890	8810	11550	6230	8890	8838.75	3.07	0	-16	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1414	9.97	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.64	8620	20230817	2.55	11690	-24.38	20230206	8620	2.55	20230817	12050	-26.64	20221219	8620	2.55	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N
152	20230901	100142	57	100.00	KOSPI			N	N	N	N		N	8840	-50	5	-0.56	3559090	402	1.97	8890	8890	8830	11550	6230	8890	8853.46	3.07	0	-16	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1414	9.97	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.64	8620	20230817	2.55	11690	-24.38	20230206	8620	2.55	20230817	12050	-26.64	20221219	8620	2.55	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N
153	20230901	090141	57	100.00	KOSPI			N	N	N	N		N	8890	0	3	0.00	53340	6	0.03	8890	8890	8890	11550	6230	8890	8890.00	3.07	0	0	9010	8950	8870	8810	8730	8960	8820	80	2660	500	6570	10	1	16000000	1422	10.02	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.22	8620	20230817	3.13	11690	-23.95	20230206	8620	3.13	20230817	12050	-26.22	20221219	8620	3.13	20230817	0.23	N	004970	500	80 억		490587	N	N	1	N	00	N