KissMeData/002170/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	160128	57	100.00	KOSPI			N	N	N	N		N	49350	200	2	0.41	40810300	830	140.20	49400	49650	48750	63800	34450	49150	49168.82	3.55	0	-288	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1481	9.80	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
3	20230927	150130	57	100.00	KOSPI			N	N	N	N		N	49050	-100	5	-0.20	36193550	736	124.32	49400	49650	48750	63800	34450	49150	49176.02	3.55	0	-278	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1472	9.74	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.32	46850	20220930	4.70	52800	-7.10	20230102	48450	1.24	20230727	53500	-8.32	20221214	46850	4.70	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
4	20230927	140129	57	100.00	KOSPI			N	N	N	N		N	49200	50	2	0.10	13910500	282	47.64	49400	49650	49200	63800	34450	49150	49328.01	3.55	0	-4	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1476	9.77	0.35	12	0.01	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
5	20230927	130129	57	100.00	KOSPI			N	N	N	N		N	49300	150	2	0.31	12088050	245	41.39	49400	49650	49250	63800	34450	49150	49338.98	3.55	0	-10	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
6	20230927	120128	57	100.00	KOSPI			N	N	N	N		N	49300	150	2	0.31	11299250	229	38.68	49400	49650	49250	63800	34450	49150	49341.70	3.55	0	-10	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
7	20230927	110128	57	100.00	KOSPI			N	N	N	N		N	49300	150	2	0.31	9770950	198	33.45	49400	49650	49250	63800	34450	49150	49348.23	3.55	0	-10	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
8	20230927	100128	57	100.00	KOSPI			N	N	N	N		N	49300	150	2	0.31	9770950	198	33.45	49400	49650	49250	63800	34450	49150	49348.23	3.55	0	-10	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
9	20230927	090129	57	100.00	KOSPI			N	N	N	N		N	49150	0	3	0.00	0	0	0.00	0	0	0	63800	34450	49150	0.00	3.55	0	0	49516	49332	49116	48932	48716	49350	48950	150	14650	5000	35380	50	1	3000000	1475	9.76	0.35	12	0.00	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.02	N	002170	5000	150 억		106650	N	N	0	N	00	N
10	20230926	160129	57	100.00	KOSPI			N	N	N	N		N	49150	0	3	0.00	29117650	592	79.89	49150	49300	48900	63800	34450	49150	49185.22	3.56	0	-73	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1475	9.76	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
11	20230926	150129	57	100.00	KOSPI			N	N	N	N		N	49050	-100	5	-0.20	29068500	591	79.76	49150	49300	48900	63800	34450	49150	49185.28	3.56	0	-73	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1472	9.74	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.32	46850	20220930	4.70	52800	-7.10	20230102	48450	1.24	20230727	53500	-8.32	20221214	46850	4.70	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
12	20230926	140128	57	100.00	KOSPI			N	N	N	N		N	49150	0	3	0.00	27203550	553	74.63	49150	49300	48900	63800	34450	49150	49192.68	3.56	0	-73	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1475	9.76	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
13	20230926	130128	57	100.00	KOSPI			N	N	N	N		N	49100	-50	5	-0.10	22686300	461	62.21	49150	49300	48900	63800	34450	49150	49211.06	3.56	0	-78	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1473	9.75	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.22	46850	20220930	4.80	52800	-7.01	20230102	48450	1.34	20230727	53500	-8.22	20221214	46850	4.80	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
14	20230926	120128	57	100.00	KOSPI			N	N	N	N		N	49100	-50	5	-0.10	21262400	432	58.30	49150	49300	48900	63800	34450	49150	49218.52	3.56	0	-51	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1473	9.75	0.35	12	0.01	5034.00	141993.00	53500	20221214	-8.22	46850	20220930	4.80	52800	-7.01	20230102	48450	1.34	20230727	53500	-8.22	20221214	46850	4.80	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
15	20230926	110128	57	100.00	KOSPI			N	N	N	N		N	49150	0	3	0.00	19838500	403	54.39	49150	49300	48900	63800	34450	49150	49227.05	3.56	0	-25	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1475	9.76	0.35	12	0.01	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
16	20230926	100128	57	100.00	KOSPI			N	N	N	N		N	49300	150	2	0.31	11428700	232	31.31	49150	49300	48900	63800	34450	49150	49261.64	3.56	0	0	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
17	20230926	090128	57	100.00	KOSPI			N	N	N	N		N	49150	0	3	0.00	0	0	0.00	0	0	0	63800	34450	49150	0.00	3.56	0	0	49783	49466	49233	48916	48683	49350	48800	150	14650	5000	35380	50	1	3000000	1475	9.76	0.35	12	0.00	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.02	N	002170	5000	150 억		106651	N	N	1	N	00	N
18	20230925	160128	57	100.00	KOSPI			N	N	N	N		N	49150	-50	5	-0.10	36413700	741	76.87	49250	49550	49000	63900	34450	49200	49141.27	3.56	0	-57	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1475	9.76	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
19	20230925	150128	57	100.00	KOSPI			N	N	N	N		N	49200	0	3	0.00	35184600	716	74.27	49250	49550	49000	63900	34450	49200	49140.50	3.56	0	-59	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1476	9.77	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
20	20230925	140127	57	100.00	KOSPI			N	N	N	N		N	49150	-50	5	-0.10	32186400	655	67.95	49250	49550	49000	63900	34450	49200	49139.54	3.56	0	-59	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1475	9.76	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
21	20230925	130127	57	100.00	KOSPI			N	N	N	N		N	49200	0	3	0.00	26484200	539	55.91	49250	49550	49000	63900	34450	49200	49135.81	3.56	0	-59	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1476	9.77	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
22	20230925	120128	57	100.00	KOSPI			N	N	N	N		N	49150	-50	5	-0.10	25795400	525	54.46	49250	49550	49000	63900	34450	49200	49134.10	3.56	0	-59	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1475	9.76	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
23	20230925	110128	57	100.00	KOSPI			N	N	N	N		N	49150	-50	5	-0.10	24222050	493	51.14	49250	49550	49000	63900	34450	49200	49131.95	3.56	0	-46	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1475	9.76	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
24	20230925	100127	57	100.00	KOSPI			N	N	N	N		N	49150	-50	5	-0.10	11518950	234	24.27	49250	49550	49050	63900	34450	49200	49226.28	3.56	0	-45	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1475	9.76	0.35	12	0.01	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
25	20230925	090128	57	100.00	KOSPI			N	N	N	N		N	49250	50	2	0.10	98500	2	0.21	49250	49250	49250	63900	34450	49200	49250.00	3.56	0	0	49900	49550	49350	49000	48800	49450	48900	150	14700	5000	35420	50	1	3000000	1478	9.78	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.94	46850	20220930	5.12	52800	-6.72	20230102	48450	1.65	20230727	53500	-7.94	20221214	46850	5.12	20220930	0.01	N	002170	5000	150 억		106713	N	N	1	N	00	N
26	20230922	160130	57	100.00	KOSPI			N	N	N	N		N	49200	-150	5	-0.30	47533950	964	63.38	49350	49700	49150	64100	34550	49350	49309.08	3.56	0	-305	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1476	9.77	0.35	12	0.03	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.03	N	002170	5000	150 억		106835	N	N	1	N	00	N
27	20230922	150129	57	100.00	KOSPI			N	N	N	N		N	49150	-200	5	-0.41	46599850	945	62.13	49350	49700	49150	64100	34550	49350	49312.01	3.56	0	-303	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1475	9.76	0.35	12	0.03	5034.00	141993.00	53500	20221214	-8.13	46850	20220930	4.91	52800	-6.91	20230102	48450	1.44	20230727	53500	-8.13	20221214	46850	4.91	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
28	20230922	140129	57	100.00	KOSPI			N	N	N	N		N	49200	-150	5	-0.30	39567250	802	52.73	49350	49700	49150	64100	34550	49350	49335.72	3.56	0	-299	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1476	9.77	0.35	12	0.03	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
29	20230922	130126	57	100.00	KOSPI			N	N	N	N		N	49300	-50	5	-0.10	36858850	747	49.11	49350	49700	49150	64100	34550	49350	49342.50	3.56	0	-246	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
30	20230922	120126	57	100.00	KOSPI			N	N	N	N		N	49300	-50	5	-0.10	33261750	674	44.31	49350	49700	49150	64100	34550	49350	49349.78	3.56	0	-210	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
31	20230922	110126	57	100.00	KOSPI			N	N	N	N		N	49300	-50	5	-0.10	29020700	588	38.66	49350	49700	49150	64100	34550	49350	49354.93	3.56	0	-189	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
32	20230922	100125	57	100.00	KOSPI			N	N	N	N		N	49250	-100	5	-0.20	19379650	392	25.77	49350	49700	49200	64100	34550	49350	49437.88	3.56	0	-80	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1478	9.78	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.94	46850	20220930	5.12	52800	-6.72	20230102	48450	1.65	20230727	53500	-7.94	20221214	46850	5.12	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
33	20230922	090125	57	100.00	KOSPI			N	N	N	N		N	49350	0	3	0.00	0	0	0.00	0	0	0	64100	34550	49350	0.00	3.56	0	0	50583	49966	49583	48966	48583	49775	48775	150	14750	5000	35530	50	1	3000000	1481	9.80	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.03	N	002170	5000	150 억		106835	N	N	0	N	00	N
34	20230921	160126	57	100.00	KOSPI			N	N	N	N		N	49350	-300	5	-0.60	75190800	1521	52.94	50200	50200	49200	64500	34800	49650	49435.11	3.56	0	-12	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1481	9.80	0.35	12	0.05	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
35	20230921	150125	57	100.00	KOSPI			N	N	N	N		N	49200	-450	5	-0.91	74746650	1512	52.63	50200	50200	49200	64500	34800	49650	49435.62	3.56	0	-18	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1476	9.77	0.35	12	0.05	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
36	20230921	140126	57	100.00	KOSPI			N	N	N	N		N	49250	-400	5	-0.81	71399700	1444	50.26	50200	50200	49250	64500	34800	49650	49445.78	3.56	0	-18	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1478	9.78	0.35	12	0.05	5034.00	141993.00	53500	20221214	-7.94	46850	20220930	5.12	52800	-6.72	20230102	48450	1.65	20230727	53500	-7.94	20221214	46850	5.12	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
37	20230921	130124	57	100.00	KOSPI			N	N	N	N		N	49250	-400	5	-0.81	62854100	1271	44.24	50200	50200	49250	64500	34800	49650	49452.48	3.56	0	-13	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1478	9.78	0.35	12	0.04	5034.00	141993.00	53500	20221214	-7.94	46850	20220930	5.12	52800	-6.72	20230102	48450	1.65	20230727	53500	-7.94	20221214	46850	5.12	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
38	20230921	120124	57	100.00	KOSPI			N	N	N	N		N	49350	-300	5	-0.60	55351250	1119	38.95	50200	50200	49300	64500	34800	49650	49464.92	3.56	0	-8	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1481	9.80	0.35	12	0.04	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
39	20230921	110126	57	100.00	KOSPI			N	N	N	N		N	49350	-300	5	-0.60	54759200	1107	38.53	50200	50200	49350	64500	34800	49650	49466.31	3.56	0	-5	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1481	9.80	0.35	12	0.04	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
40	20230921	100124	57	100.00	KOSPI			N	N	N	N		N	49500	-150	5	-0.30	2336600	47	1.64	50200	50200	49500	64500	34800	49650	49714.89	3.56	0	-1	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	50	1	3000000	1485	9.83	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
41	20230921	090126	57	100.00	KOSPI			N	N	N	N		N	50200	550	2	1.11	50200	1	0.03	50200	50200	50200	64500	34800	49650	50200.00	3.56	0	0	50383	50016	49833	49466	49283	49925	49375	150	14850	5000	35740	100	1	3000000	1506	9.97	0.35	12	0.00	5034.00	141993.00	53500	20221214	-6.17	46850	20220930	7.15	52800	-4.92	20230102	48450	3.61	20230727	53500	-6.17	20221214	46850	7.15	20220930	0.03	N	002170	5000	150 억		106839	N	N	1	N	00	N
42	20230920	160129	57	100.00	KOSPI			N	N	N	N		N	49650	-550	5	-1.10	143170350	2872	46.79	49700	50200	49650	65200	35200	50200	49850.40	3.56	0	34	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1490	9.86	0.35	12	0.10	5034.00	141993.00	53500	20221214	-7.20	46850	20220930	5.98	52800	-5.97	20230102	48450	2.48	20230727	53500	-7.20	20221214	46850	5.98	20220930	0.01	N	002170	5000	150 억		106813	N	N	1	N	00	N
43	20230920	150124	57	100.00	KOSPI			N	N	N	N		N	49800	-400	5	-0.80	137696550	2762	45.00	49700	50200	49650	65200	35200	50200	49853.93	3.56	0	35	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1494	9.89	0.35	12	0.09	5034.00	141993.00	53500	20221214	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20221214	46850	6.30	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
44	20230920	140124	57	100.00	KOSPI			N	N	N	N		N	50200	0	3	0.00	129171550	2591	42.21	49700	50200	49650	65200	35200	50200	49853.94	3.56	0	35	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	100	1	3000000	1506	9.97	0.35	12	0.09	5034.00	141993.00	53500	20221214	-6.17	46850	20220930	7.15	52800	-4.92	20230102	48450	3.61	20230727	53500	-6.17	20221214	46850	7.15	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
45	20230920	130124	57	100.00	KOSPI			N	N	N	N		N	49750	-450	5	-0.90	114490000	2298	37.44	49700	50100	49700	65200	35200	50200	49821.58	3.56	0	51	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1493	9.88	0.35	12	0.08	5034.00	141993.00	53500	20221214	-7.01	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	53500	-7.01	20221214	46850	6.19	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
46	20230920	120125	57	100.00	KOSPI			N	N	N	N		N	49750	-450	5	-0.90	113594500	2280	37.15	49700	50100	49700	65200	35200	50200	49822.15	3.56	0	52	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1493	9.88	0.35	12	0.08	5034.00	141993.00	53500	20221214	-7.01	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	53500	-7.01	20221214	46850	6.19	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
47	20230920	110124	57	100.00	KOSPI			N	N	N	N		N	49700	-500	5	-1.00	106517500	2138	34.83	49700	50100	49700	65200	35200	50200	49821.09	3.56	0	52	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1491	9.87	0.35	12	0.07	5034.00	141993.00	53500	20221214	-7.10	46850	20220930	6.08	52800	-5.87	20230102	48450	2.58	20230727	53500	-7.10	20221214	46850	6.08	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
48	20230920	100123	57	100.00	KOSPI			N	N	N	N		N	49800	-400	5	-0.80	44004600	883	14.39	49700	49950	49700	65200	35200	50200	49835.33	3.56	0	39	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1494	9.89	0.35	12	0.03	5034.00	141993.00	53500	20221214	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20221214	46850	6.30	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
49	20230920	090124	57	100.00	KOSPI			N	N	N	N		N	49700	-500	5	-1.00	99400	2	0.03	49700	49700	49700	65200	35200	50200	49700.00	3.56	0	0	51000	50600	50000	49600	49000	50800	49800	150	15000	5000	36140	50	1	3000000	1491	9.87	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.10	46850	20220930	6.08	52800	-5.87	20230102	48450	2.58	20230727	53500	-7.10	20221214	46850	6.08	20220930	0.01	N	002170	5000	150 억		106813	N	N	0	N	00	N
50	20230919	160123	57	100.00	KOSPI			N	N	N	N		N	50200	100	2	0.20	305101400	6138	285.75	49850	50400	49400	65100	35100	50100	49706.73	3.56	0	-5	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	100	1	3000000	1506	9.97	0.35	12	0.20	5034.00	141993.00	53500	20221214	-6.17	46850	20220930	7.15	52800	-4.92	20230102	48450	3.61	20230727	53500	-6.17	20221214	46850	7.15	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
51	20230919	150125	57	100.00	KOSPI			N	N	N	N		N	49550	-550	5	-1.10	303607350	6108	284.36	49850	50400	49400	65100	35100	50100	49706.51	3.56	0	-7	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1487	9.84	0.35	12	0.20	5034.00	141993.00	53500	20221214	-7.38	46850	20220930	5.76	52800	-6.16	20230102	48450	2.27	20230727	53500	-7.38	20221214	46850	5.76	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
52	20230919	140123	57	100.00	KOSPI			N	N	N	N		N	49800	-300	5	-0.60	301873850	6073	282.73	49850	50400	49400	65100	35100	50100	49707.53	3.56	0	-7	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1494	9.89	0.35	12	0.20	5034.00	141993.00	53500	20221214	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20221214	46850	6.30	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
53	20230919	130124	57	100.00	KOSPI			N	N	N	N		N	49500	-600	5	-1.20	301724450	6070	282.59	49850	50400	49400	65100	35100	50100	49707.49	3.56	0	-7	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1485	9.83	0.35	12	0.20	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
54	20230919	120125	57	100.00	KOSPI			N	N	N	N		N	49650	-450	5	-0.90	300881450	6053	281.80	49850	50400	49400	65100	35100	50100	49707.82	3.56	0	-7	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1490	9.86	0.35	12	0.20	5034.00	141993.00	53500	20221214	-7.20	46850	20220930	5.98	52800	-5.97	20230102	48450	2.48	20230727	53500	-7.20	20221214	46850	5.98	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
55	20230919	110126	57	100.00	KOSPI			N	N	N	N		N	49450	-650	5	-1.30	287575100	5785	269.32	49850	50400	49400	65100	35100	50100	49710.48	3.56	0	-10	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1484	9.82	0.35	12	0.19	5034.00	141993.00	53500	20221214	-7.57	46850	20220930	5.55	52800	-6.34	20230102	48450	2.06	20230727	53500	-7.57	20221214	46850	5.55	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
56	20230919	100124	57	100.00	KOSPI			N	N	N	N		N	49450	-650	5	-1.30	119147850	2399	111.69	49850	50400	49400	65100	35100	50100	49665.63	3.56	0	-9	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1484	9.82	0.35	12	0.08	5034.00	141993.00	53500	20221214	-7.57	46850	20220930	5.55	52800	-6.34	20230102	48450	2.06	20230727	53500	-7.57	20221214	46850	5.55	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
57	20230919	090124	57	100.00	KOSPI			N	N	N	N		N	49850	-250	5	-0.50	99700	2	0.09	49850	49850	49850	65100	35100	50100	49850.00	3.56	0	-2	50800	50450	49850	49500	48900	50625	49675	150	15000	5000	36070	50	1	3000000	1496	9.90	0.35	12	0.00	5034.00	141993.00	53500	20221214	-6.82	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	53500	-6.82	20221214	46850	6.40	20220930	0.01	N	002170	5000	150 억		106818	N	N	1	N	00	N
58	20230918	160125	57	100.00	KOSPI			N	N	N	N		N	50100	700	2	1.42	106194350	2148	200.56	49850	50200	49250	64200	34600	49400	49437.79	3.57	0	-299	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	100	1	3000000	1503	9.95	0.35	12	0.07	5034.00	141993.00	53500	20221214	-6.36	46850	20220930	6.94	52800	-5.11	20230102	48450	3.41	20230727	53500	-6.36	20221214	46850	6.94	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
59	20230918	150123	57	100.00	KOSPI			N	N	N	N		N	49300	-100	5	-0.20	81270700	1643	153.41	49850	50200	49250	64200	34600	49400	49464.82	3.57	0	-280	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	50	1	3000000	1479	9.79	0.35	12	0.05	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
60	20230918	140125	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	77076450	1558	145.47	49850	50200	49250	64200	34600	49400	49471.41	3.57	0	-280	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.05	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
61	20230918	130126	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	74313000	1502	140.24	49850	50200	49250	64200	34600	49400	49476.03	3.57	0	-225	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.05	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
62	20230918	120123	57	100.00	KOSPI			N	N	N	N		N	49300	-100	5	-0.20	29134400	589	55.00	49850	50200	49250	64200	34600	49400	49464.18	3.57	0	-113	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
63	20230918	110124	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	28394800	574	53.59	49850	50200	49250	64200	34600	49400	49468.29	3.57	0	-100	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
64	20230918	100124	57	100.00	KOSPI			N	N	N	N		N	49300	-100	5	-0.20	25536350	516	48.18	49850	50200	49250	64200	34600	49400	49489.05	3.57	0	-76	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
65	20230918	090125	57	100.00	KOSPI			N	N	N	N		N	50200	800	2	1.62	499200	10	0.93	49850	50200	49850	64200	34600	49400	49920.00	3.57	0	0	50000	49700	49450	49150	48900	49850	49300	150	14800	5000	35560	100	1	3000000	1506	9.97	0.35	12	0.00	5034.00	141993.00	53500	20221214	-6.17	46850	20220930	7.15	52800	-4.92	20230102	48450	3.61	20230727	53500	-6.17	20221214	46850	7.15	20220930	0.01	N	002170	5000	150 억		107094	N	N	1	N	00	N
66	20230915	160124	57	100.00	KOSPI			N	N	N	N		N	49400	100	2	0.20	52918950	1071	228.85	49350	49750	49200	64000	34550	49300	49410.78	3.57	0	5	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1482	9.81	0.35	12	0.04	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.02	N	002170	5000	150 억		107085	N	N	1	N	00	N
67	20230915	150124	57	100.00	KOSPI			N	N	N	N		N	49550	250	2	0.51	52226450	1057	225.85	49350	49750	49200	64000	34550	49300	49410.08	3.57	0	7	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1487	9.84	0.35	12	0.04	5034.00	141993.00	53500	20221214	-7.38	46850	20220930	5.76	52800	-6.16	20230102	48450	2.27	20230727	53500	-7.38	20221214	46850	5.76	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
68	20230915	140124	57	100.00	KOSPI			N	N	N	N		N	49550	250	2	0.51	51433650	1041	222.44	49350	49750	49200	64000	34550	49300	49407.93	3.57	0	9	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1487	9.84	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.38	46850	20220930	5.76	52800	-6.16	20230102	48450	2.27	20230727	53500	-7.38	20221214	46850	5.76	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
69	20230915	130122	57	100.00	KOSPI			N	N	N	N		N	49600	300	2	0.61	50938050	1031	220.30	49350	49750	49200	64000	34550	49300	49406.45	3.57	0	9	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1488	9.85	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.29	46850	20220930	5.87	52800	-6.06	20230102	48450	2.37	20230727	53500	-7.29	20221214	46850	5.87	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
70	20230915	120124	57	100.00	KOSPI			N	N	N	N		N	49600	300	2	0.61	49499650	1002	214.10	49350	49750	49200	64000	34550	49300	49400.85	3.57	0	9	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1488	9.85	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.29	46850	20220930	5.87	52800	-6.06	20230102	48450	2.37	20230727	53500	-7.29	20221214	46850	5.87	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
71	20230915	110123	57	100.00	KOSPI			N	N	N	N		N	49550	250	2	0.51	49052200	993	212.18	49350	49750	49200	64000	34550	49300	49397.99	3.57	0	9	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1487	9.84	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.38	46850	20220930	5.76	52800	-6.16	20230102	48450	2.27	20230727	53500	-7.38	20221214	46850	5.76	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
72	20230915	100125	57	100.00	KOSPI			N	N	N	N		N	49750	450	2	0.91	48655800	985	210.47	49350	49750	49200	64000	34550	49300	49396.75	3.57	0	9	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1493	9.88	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.01	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	53500	-7.01	20221214	46850	6.19	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
73	20230915	090125	57	100.00	KOSPI			N	N	N	N		N	49300	0	3	0.00	0	0	0.00	0	0	0	64000	34550	49300	0.00	3.57	0	0	49466	49382	49316	49232	49166	49375	49225	150	14700	5000	35490	50	1	3000000	1479	9.79	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.02	N	002170	5000	150 억		107085	N	N	7	N	00	N
74	20230914	160125	57	100.00	KOSPI			N	N	N	N		N	49300	0	3	0.00	23083050	468	97.91	49300	49400	49250	64000	34550	49300	49322.76	3.57	0	-124	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107087	N	N	7	N	00	N
75	20230914	150123	57	100.00	KOSPI			N	N	N	N		N	49300	0	3	0.00	14307700	290	60.67	49300	49400	49250	64000	34550	49300	49336.90	3.57	0	-83	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
76	20230914	140122	57	100.00	KOSPI			N	N	N	N		N	49350	50	2	0.10	9722450	197	41.21	49300	49400	49300	64000	34550	49300	49352.54	3.57	0	-64	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1481	9.80	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
77	20230914	130122	57	100.00	KOSPI			N	N	N	N		N	49350	50	2	0.10	9130250	185	38.70	49300	49400	49300	64000	34550	49300	49352.70	3.57	0	-59	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1481	9.80	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
78	20230914	120125	57	100.00	KOSPI			N	N	N	N		N	49300	0	3	0.00	6563500	133	27.82	49300	49400	49300	64000	34550	49300	49349.62	3.57	0	-35	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1479	9.79	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
79	20230914	110123	57	100.00	KOSPI			N	N	N	N		N	49350	50	2	0.10	2418050	49	10.25	49300	49350	49300	64000	34550	49300	49347.96	3.57	0	-15	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1481	9.80	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
80	20230914	100122	57	100.00	KOSPI			N	N	N	N		N	49350	50	2	0.10	1332350	27	5.65	49300	49350	49300	64000	34550	49300	49346.30	3.57	0	-7	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1481	9.80	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
81	20230914	090123	57	100.00	KOSPI			N	N	N	N		N	49300	0	3	0.00	0	0	0.00	0	0	0	64000	34550	49300	0.00	3.57	0	0	49733	49516	49333	49116	48933	49425	49025	150	14700	5000	35490	50	1	3000000	1479	9.79	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107087	N	N	0	N	00	N
82	20230913	160124	57	100.00	KOSPI			N	N	N	N		N	49300	-100	5	-0.20	23575400	478	53.11	49400	49550	49150	64200	34600	49400	49320.92	3.57	0	-20	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1479	9.79	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
83	20230913	150122	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	23378200	474	52.67	49400	49550	49150	64200	34600	49400	49321.10	3.57	0	-20	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
84	20230913	140124	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	22490700	456	50.67	49400	49550	49150	64200	34600	49400	49321.71	3.57	0	-20	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
85	20230913	130123	57	100.00	KOSPI			N	N	N	N		N	49250	-150	5	-0.30	22194850	450	50.00	49400	49550	49150	64200	34600	49400	49321.89	3.57	0	-16	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1478	9.78	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.94	46850	20220930	5.12	52800	-6.72	20230102	48450	1.65	20230727	53500	-7.94	20221214	46850	5.12	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
86	20230913	120125	57	100.00	KOSPI			N	N	N	N		N	49300	-100	5	-0.20	15237000	309	34.33	49400	49550	49150	64200	34600	49400	49310.68	3.57	0	-12	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
87	20230913	110123	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	14349550	291	32.33	49400	49550	49150	64200	34600	49400	49311.17	3.57	0	-8	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
88	20230913	100123	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	13313200	270	30.00	49400	49550	49150	64200	34600	49400	49308.15	3.57	0	-4	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
89	20230913	090122	57	100.00	KOSPI			N	N	N	N		N	49400	0	3	0.00	0	0	0.00	0	0	0	64200	34600	49400	0.00	3.57	0	0	49833	49616	49383	49166	48933	49500	49050	150	14800	5000	35560	50	1	3000000	1482	9.81	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107088	N	N	0	N	00	N
90	20230912	160122	57	100.00	KOSPI			N	N	N	N		N	49400	-100	5	-0.20	44382700	899	151.35	49500	49600	49150	64300	34650	49500	49368.97	3.57	0	-406	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1482	9.81	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
91	20230912	150123	57	100.00	KOSPI			N	N	N	N		N	49200	-300	5	-0.61	30065700	608	102.36	49500	49600	49200	64300	34650	49500	49450.16	3.57	0	-299	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1476	9.77	0.35	12	0.02	5034.00	141993.00	53500	20221214	-8.04	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	53500	-8.04	20221214	46850	5.02	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
92	20230912	140123	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	18977800	383	64.48	49500	49600	49500	64300	34650	49500	49550.39	3.57	0	-153	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
93	20230912	130123	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	18878800	381	64.14	49500	49600	49500	64300	34650	49500	49550.66	3.57	0	-151	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
94	20230912	120121	57	100.00	KOSPI			N	N	N	N		N	49550	50	2	0.10	18730200	378	63.64	49500	49600	49500	64300	34650	49500	49550.79	3.57	0	-148	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1487	9.84	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.38	46850	20220930	5.76	52800	-6.16	20230102	48450	2.27	20230727	53500	-7.38	20221214	46850	5.76	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
95	20230912	110123	57	100.00	KOSPI			N	N	N	N		N	49550	50	2	0.10	16698650	337	56.73	49500	49600	49500	64300	34650	49500	49550.89	3.57	0	-125	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1487	9.84	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.38	46850	20220930	5.76	52800	-6.16	20230102	48450	2.27	20230727	53500	-7.38	20221214	46850	5.76	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
96	20230912	100122	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	2378050	48	8.08	49500	49600	49500	64300	34650	49500	49542.71	3.57	0	-15	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
97	20230912	090123	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	0	0	0.00	0	0	0	64300	34650	49500	0.00	3.57	0	0	50400	49950	49500	49050	48600	49950	49050	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.03	N	002170	5000	150 억		107228	N	N	1	N	00	N
98	20230911	160122	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	29401300	594	73.79	49500	49950	49050	64300	34650	49500	49497.14	3.57	0	-22	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.02	N	002170	5000	150 억		107226	N	N	1	N	00	N
99	20230911	150122	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	28213500	570	70.81	49500	49950	49050	64300	34650	49500	49497.37	3.57	0	-22	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
100	20230911	140122	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	26779250	541	67.20	49500	49950	49050	64300	34650	49500	49499.54	3.57	0	-22	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
101	20230911	130123	57	100.00	KOSPI			N	N	N	N		N	49500	0	3	0.00	26680250	539	66.96	49500	49950	49050	64300	34650	49500	49499.54	3.57	0	-22	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
102	20230911	120123	57	100.00	KOSPI			N	N	N	N		N	49400	-100	5	-0.20	25099350	507	62.98	49500	49950	49050	64300	34650	49500	49505.62	3.57	0	2	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1482	9.81	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
103	20230911	110123	57	100.00	KOSPI			N	N	N	N		N	49400	-100	5	-0.20	24852150	502	62.36	49500	49950	49050	64300	34650	49500	49506.27	3.57	0	2	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1482	9.81	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
104	20230911	100122	57	100.00	KOSPI			N	N	N	N		N	49400	-100	5	-0.20	13188400	266	33.04	49500	49950	49050	64300	34650	49500	49580.45	3.57	0	2	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1482	9.81	0.35	12	0.01	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
105	20230911	090121	57	100.00	KOSPI			N	N	N	N		N	49050	-450	5	-0.91	985150	20	2.48	49500	49500	49050	64300	34650	49500	49257.50	3.57	0	0	49866	49682	49516	49332	49166	49600	49250	150	14800	5000	35640	50	1	3000000	1472	9.74	0.35	12	0.00	5034.00	141993.00	53500	20221214	-8.32	46850	20220930	4.70	52800	-7.10	20230102	48450	1.24	20230727	53500	-8.32	20221214	46850	4.70	20220930	0.02	N	002170	5000	150 억		107226	N	N	0	N	00	N
106	20230908	160123	57	100.00	KOSPI			N	N	N	N		N	49500	100	2	0.20	39889200	805	188.08	49700	49700	49350	64200	34600	49400	49551.80	3.57	0	-4	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1485	9.83	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
107	20230908	150123	57	100.00	KOSPI			N	N	N	N		N	49600	200	2	0.40	39790100	803	187.62	49700	49700	49350	64200	34600	49400	49551.81	3.57	0	-4	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1488	9.85	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.29	46850	20220930	5.87	52800	-6.06	20230102	48450	2.37	20230727	53500	-7.29	20221214	46850	5.87	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
108	20230908	140122	57	100.00	KOSPI			N	N	N	N		N	49450	50	2	0.10	39740500	802	187.38	49700	49700	49350	64200	34600	49400	49551.75	3.57	0	-4	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1484	9.82	0.35	12	0.03	5034.00	141993.00	53500	20221214	-7.57	46850	20220930	5.55	52800	-6.34	20230102	48450	2.06	20230727	53500	-7.57	20221214	46850	5.55	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
109	20230908	130123	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	31237400	630	147.20	49700	49700	49350	64200	34600	49400	49583.17	3.57	0	0	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
110	20230908	120124	57	100.00	KOSPI			N	N	N	N		N	49350	-50	5	-0.10	30891950	623	145.56	49700	49700	49350	64200	34600	49400	49585.79	3.57	0	0	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1481	9.80	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.76	46850	20220930	5.34	52800	-6.53	20230102	48450	1.86	20230727	53500	-7.76	20221214	46850	5.34	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
111	20230908	110123	57	100.00	KOSPI			N	N	N	N		N	49400	0	3	0.00	30645000	618	144.39	49700	49700	49400	64200	34600	49400	49587.38	3.57	0	0	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1482	9.81	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
112	20230908	100121	57	100.00	KOSPI			N	N	N	N		N	49450	50	2	0.10	24316250	490	114.49	49700	49700	49450	64200	34600	49400	49625.00	3.57	0	0	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1484	9.82	0.35	12	0.02	5034.00	141993.00	53500	20221214	-7.57	46850	20220930	5.55	52800	-6.34	20230102	48450	2.06	20230727	53500	-7.57	20221214	46850	5.55	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
113	20230908	090123	57	100.00	KOSPI			N	N	N	N		N	49400	0	3	0.00	0	0	0.00	0	0	0	64200	34600	49400	0.00	3.57	0	0	50000	49700	49500	49200	49000	49600	49100	150	14800	5000	35560	50	1	3000000	1482	9.81	0.35	12	0.00	5034.00	141993.00	53500	20221214	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107230	N	N	1	N	00	N
114	20230907	160122	57	100.00	KOSPI			N	N	N	N		N	49400	-400	5	-0.80	21183900	428	42.08	49750	49800	49300	64700	34900	49800	49495.09	3.57	0	5	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1482	9.81	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107224	N	N	1	N	00	N
115	20230907	150121	57	100.00	KOSPI			N	N	N	N		N	49500	-300	5	-0.60	16441500	332	32.65	49750	49800	49300	64700	34900	49800	49522.59	3.57	0	25	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1485	9.83	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20221214	46850	5.66	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
116	20230907	140122	57	100.00	KOSPI			N	N	N	N		N	49400	-400	5	-0.80	15353950	310	30.48	49750	49800	49300	64700	34900	49800	49528.87	3.57	0	25	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1482	9.81	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
117	20230907	130123	57	100.00	KOSPI			N	N	N	N		N	49400	-400	5	-0.80	14958400	302	29.70	49750	49800	49300	64700	34900	49800	49531.13	3.57	0	26	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1482	9.81	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
118	20230907	120123	57	100.00	KOSPI			N	N	N	N		N	49300	-500	5	-1.00	14365600	290	28.52	49750	49800	49300	64700	34900	49800	49536.55	3.57	0	26	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1479	9.79	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.85	46850	20220930	5.23	52800	-6.63	20230102	48450	1.75	20230727	53500	-7.85	20221214	46850	5.23	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
119	20230907	110122	57	100.00	KOSPI			N	N	N	N		N	49400	-400	5	-0.80	8049450	162	15.93	49750	49800	49400	64700	34900	49800	49687.96	3.57	0	26	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1482	9.81	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20221214	46850	5.44	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
120	20230907	100122	57	100.00	KOSPI			N	N	N	N		N	49600	-200	5	-0.40	7010350	141	13.86	49750	49800	49600	64700	34900	49800	49718.79	3.57	0	26	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1488	9.85	0.35	12	0.00	5034.00	141993.00	53500	20220906	-7.29	46850	20220930	5.87	52800	-6.06	20230102	48450	2.37	20230727	53500	-7.29	20221214	46850	5.87	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
121	20230907	090122	57	100.00	KOSPI			N	N	N	N		N	49750	-50	5	-0.10	1044750	21	2.06	49750	49750	49750	64700	34900	49800	49750.00	3.57	0	20	50233	50016	49683	49466	49133	50075	49525	150	14900	5000	35850	50	1	3000000	1493	9.88	0.35	12	0.00	5034.00	141993.00	53500	20220906	-7.01	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	53500	-7.01	20221214	46850	6.19	20220930	0.01	N	002170	5000	150 억		107224	N	N	2	N	00	N
122	20230906	160122	57	100.00	KOSPI			N	N	N	N		N	49800	0	3	0.00	50449750	1017	140.47	49800	49900	49350	64700	34900	49800	49606.44	3.58	0	-134	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1494	9.89	0.35	12	0.03	5034.00	141993.00	53500	20220906	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20220906	46850	6.30	20220930	0.01	N	002170	5000	150 억		107359	N	N	2	N	00	N
123	20230906	150122	57	100.00	KOSPI			N	N	N	N		N	49400	-400	5	-0.80	45637000	920	127.07	49800	49900	49350	64700	34900	49800	49605.43	3.58	0	-110	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1482	9.81	0.35	12	0.03	5034.00	141993.00	53500	20220906	-7.66	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	53500	-7.66	20220906	46850	5.44	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
124	20230906	140122	57	100.00	KOSPI			N	N	N	N		N	49450	-350	5	-0.70	38173400	769	106.22	49800	49900	49450	64700	34900	49800	49640.31	3.58	0	-83	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1484	9.82	0.35	12	0.03	5034.00	141993.00	53500	20220906	-7.57	46850	20220930	5.55	52800	-6.34	20230102	48450	2.06	20230727	53500	-7.57	20220906	46850	5.55	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
125	20230906	130124	57	100.00	KOSPI			N	N	N	N		N	49500	-300	5	-0.60	28495150	574	79.28	49800	49900	49450	64700	34900	49800	49643.12	3.58	0	-53	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20220906	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20220906	46850	5.66	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
126	20230906	120123	57	100.00	KOSPI			N	N	N	N		N	49500	-300	5	-0.60	27604150	556	76.80	49800	49900	49450	64700	34900	49800	49647.75	3.58	0	-37	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20220906	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20220906	46850	5.66	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
127	20230906	110122	57	100.00	KOSPI			N	N	N	N		N	49500	-300	5	-0.60	26416050	532	73.48	49800	49900	49450	64700	34900	49800	49654.23	3.58	0	-35	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1485	9.83	0.35	12	0.02	5034.00	141993.00	53500	20220906	-7.48	46850	20220930	5.66	52800	-6.25	20230102	48450	2.17	20230727	53500	-7.48	20220906	46850	5.66	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
128	20230906	100122	57	100.00	KOSPI			N	N	N	N		N	49700	-100	5	-0.20	14275800	287	39.64	49800	49900	49700	64700	34900	49800	49741.46	3.58	0	0	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1491	9.87	0.35	12	0.01	5034.00	141993.00	53500	20220906	-7.10	46850	20220930	6.08	52800	-5.87	20230102	48450	2.58	20230727	53500	-7.10	20220906	46850	6.08	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
129	20230906	090122	57	100.00	KOSPI			N	N	N	N		N	49800	0	3	0.00	0	0	0.00	0	0	0	64700	34900	49800	0.00	3.58	0	0	50133	49966	49833	49666	49533	49900	49600	150	14900	5000	35850	50	1	3000000	1494	9.89	0.35	12	0.00	5034.00	141993.00	53500	20220906	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20220906	46850	6.30	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
130	20230905	160122	57	100.00	KOSPI			N	N	N	N		N	49800	-100	5	-0.20	36078700	724	103.58	49850	50000	49700	64800	34950	49900	49832.46	3.58	0	-45	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1494	9.89	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20220906	46850	6.30	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
131	20230905	150122	57	100.00	KOSPI			N	N	N	N		N	49750	-150	5	-0.30	35032850	703	100.57	49850	50000	49700	64800	34950	49900	49833.36	3.58	0	-57	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1493	9.88	0.35	12	0.02	5034.00	141993.00	53500	20220906	-7.01	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	53500	-7.01	20220906	46850	6.19	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
132	20230905	140122	57	100.00	KOSPI			N	N	N	N		N	49900	0	3	0.00	29798550	598	85.55	49850	49950	49700	64800	34950	49900	49830.35	3.58	0	-62	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.73	46850	20220930	6.51	52800	-5.49	20230102	48450	2.99	20230727	53500	-6.73	20220906	46850	6.51	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
133	20230905	130122	57	100.00	KOSPI			N	N	N	N		N	49900	0	3	0.00	27807900	558	79.83	49850	49950	49700	64800	34950	49900	49834.95	3.58	0	-36	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.73	46850	20220930	6.51	52800	-5.49	20230102	48450	2.99	20230727	53500	-6.73	20220906	46850	6.51	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
134	20230905	120122	57	100.00	KOSPI			N	N	N	N		N	49800	-100	5	-0.20	25916150	520	74.39	49850	49950	49700	64800	34950	49900	49838.75	3.58	0	-11	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1494	9.89	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.92	46850	20220930	6.30	52800	-5.68	20230102	48450	2.79	20230727	53500	-6.92	20220906	46850	6.30	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
135	20230905	110122	57	100.00	KOSPI			N	N	N	N		N	49700	-200	5	-0.40	25766750	517	73.96	49850	49950	49700	64800	34950	49900	49838.97	3.58	0	-11	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1491	9.87	0.35	12	0.02	5034.00	141993.00	53500	20220906	-7.10	46850	20220930	6.08	52800	-5.87	20230102	48450	2.58	20230727	53500	-7.10	20220906	46850	6.08	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
136	20230905	100121	57	100.00	KOSPI			N	N	N	N		N	49950	50	2	0.10	998050	20	2.86	49850	49950	49800	64800	34950	49900	49902.50	3.58	0	-9	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	53500	20220906	-6.64	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	53500	-6.64	20220906	46850	6.62	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
137	20230905	090121	57	100.00	KOSPI			N	N	N	N		N	49850	-50	5	-0.10	149550	3	0.43	49850	49850	49850	64800	34950	49900	49850.00	3.58	0	2	50200	50050	49950	49800	49700	50000	49750	150	14900	5000	35920	50	1	3000000	1496	9.90	0.35	12	0.00	5034.00	141993.00	53500	20220906	-6.82	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	53500	-6.82	20220906	46850	6.40	20220930	0.01	N	002170	5000	150 억		107359	N	N	4	N	00	N
138	20230904	160121	57	100.00	KOSPI			N	N	N	N		N	49900	-50	5	-0.10	34533500	692	156.56	50100	50100	49850	64900	35000	49950	49903.90	3.58	0	-26	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.73	46850	20220930	6.51	52800	-5.49	20230102	48450	2.99	20230727	53500	-6.73	20220906	46850	6.51	20220930	0.01	N	002170	5000	150 억		107357	N	N	4	N	00	N
139	20230904	150120	57	100.00	KOSPI			N	N	N	N		N	49900	-50	5	-0.10	33735100	676	152.94	50100	50100	49850	64900	35000	49950	49903.99	3.58	0	-18	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.73	46850	20220930	6.51	52800	-5.49	20230102	48450	2.99	20230727	53500	-6.73	20220906	46850	6.51	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
140	20230904	140120	57	100.00	KOSPI			N	N	N	N		N	49900	-50	5	-0.10	30641300	614	138.91	50100	50100	49850	64900	35000	49950	49904.40	3.58	0	-19	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.73	46850	20220930	6.51	52800	-5.49	20230102	48450	2.99	20230727	53500	-6.73	20220906	46850	6.51	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
141	20230904	130121	57	100.00	KOSPI			N	N	N	N		N	49850	-100	5	-0.20	26898300	539	121.95	50100	50100	49850	64900	35000	49950	49904.08	3.58	0	-1	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1496	9.90	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.82	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	53500	-6.82	20220906	46850	6.40	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
142	20230904	120121	57	100.00	KOSPI			N	N	N	N		N	49850	-100	5	-0.20	23408700	469	106.11	50100	50100	49850	64900	35000	49950	49911.94	3.58	0	-1	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1496	9.90	0.35	12	0.02	5034.00	141993.00	53500	20220906	-6.82	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	53500	-6.82	20220906	46850	6.40	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
143	20230904	110120	57	100.00	KOSPI			N	N	N	N		N	49950	0	3	0.00	4047600	81	18.33	50100	50100	49950	64900	35000	49950	49970.37	3.58	0	5	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	53500	20220906	-6.64	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	53500	-6.64	20220906	46850	6.62	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
144	20230904	100119	57	100.00	KOSPI			N	N	N	N		N	50000	50	2	0.10	1500100	30	6.79	50100	50100	50000	64900	35000	49950	50003.33	3.58	0	10	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.00	5034.00	141993.00	53500	20220906	-6.54	46850	20220930	6.72	52800	-5.30	20230102	48450	3.20	20230727	53500	-6.54	20220906	46850	6.72	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
145	20230904	090121	57	100.00	KOSPI			N	N	N	N		N	49950	0	3	0.00	0	0	0.00	0	0	0	64900	35000	49950	0.00	3.58	0	0	50316	50132	50016	49832	49716	50225	49925	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	53500	20220906	-6.64	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	53500	-6.64	20220906	46850	6.62	20220930	0.01	N	002170	5000	150 억		107357	N	N	1	N	00	N
146	20230901	160120	57	100.00	KOSPI			N	N	N	N		N	49950	50	2	0.10	22081900	442	46.53	49900	50200	49900	64800	34950	49900	49959.07	3.58	0	34	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	53500	20220831	-6.64	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	53500	-6.64	20220906	46850	6.62	20220930	0.01	N	002170	5000	150 억		107358	N	N	1	N	00	N
147	20230901	150121	57	100.00	KOSPI			N	N	N	N		N	49950	50	2	0.10	21832150	437	46.00	49900	50200	49900	64800	34950	49900	49959.15	3.58	0	36	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	53500	20220831	-6.64	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	53500	-6.64	20220906	46850	6.62	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N
148	20230901	140120	57	100.00	KOSPI			N	N	N	N		N	50200	300	2	0.60	16336600	327	34.42	49900	50200	49900	64800	34950	49900	49959.02	3.58	0	36	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	100	1	3000000	1506	9.97	0.35	12	0.01	5034.00	141993.00	53500	20220831	-6.17	46850	20220930	7.15	52800	-4.92	20230102	48450	3.61	20230727	53500	-6.17	20220906	46850	7.15	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N
149	20230901	130121	57	100.00	KOSPI			N	N	N	N		N	50000	100	2	0.20	14935800	299	31.47	49900	50000	49900	64800	34950	49900	49952.51	3.58	0	29	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	100	1	3000000	1500	9.93	0.35	12	0.01	5034.00	141993.00	53500	20220831	-6.54	46850	20220930	6.72	52800	-5.30	20230102	48450	3.20	20230727	53500	-6.54	20220906	46850	6.72	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N
150	20230901	120121	57	100.00	KOSPI			N	N	N	N		N	50000	100	2	0.20	13335800	267	28.11	49900	50000	49900	64800	34950	49900	49946.82	3.58	0	16	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	100	1	3000000	1500	9.93	0.35	12	0.01	5034.00	141993.00	53500	20220831	-6.54	46850	20220930	6.72	52800	-5.30	20230102	48450	3.20	20230727	53500	-6.54	20220906	46850	6.72	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N
151	20230901	110120	57	100.00	KOSPI			N	N	N	N		N	49950	50	2	0.10	9689350	194	20.42	49900	50000	49900	64800	34950	49900	49945.10	3.58	0	14	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	53500	20220831	-6.64	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	53500	-6.64	20220906	46850	6.62	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N
152	20230901	100121	57	100.00	KOSPI			N	N	N	N		N	50000	100	2	0.20	1398400	28	2.95	49900	50000	49900	64800	34950	49900	49942.86	3.58	0	6	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	100	1	3000000	1500	9.93	0.35	12	0.00	5034.00	141993.00	53500	20220831	-6.54	46850	20220930	6.72	52800	-5.30	20230102	48450	3.20	20230727	53500	-6.54	20220906	46850	6.72	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N
153	20230901	090121	57	100.00	KOSPI			N	N	N	N		N	49900	0	3	0.00	49900	1	0.11	49900	49900	49900	64800	34950	49900	49900.00	3.58	0	0	50300	50100	49900	49700	49500	50000	49600	150	14900	5000	35920	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	53500	20220831	-6.73	46850	20220930	6.51	52800	-5.49	20230102	48450	2.99	20230727	53500	-6.73	20220906	46850	6.51	20220930	0.01	N	002170	5000	150 억		107358	N	N	0	N	00	N