KissMeData/016800/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160325	57	100.00	KOSPI			N	N	N	N		N	42650	-1150	5	-2.63	145891150	3473	320.68	44000	44350	41050	56900	30700	43800	42007.24	19.82	0	-58	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4905	7.33	0.82	12	0.03	5817.00	52254.00	55900	20240611	-23.70	28300	20231024	50.71	55900	-23.70	20240611	29400	45.07	20240104	55900	-23.70	20240611	28300	50.71	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
3	20240930	150330	57	100.00	KOSPI			N	N	N	N		N	42400	-1400	5	-3.20	142655200	3397	313.67	44000	44350	41050	56900	30700	43800	41994.47	19.82	0	-22	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4876	7.29	0.81	12	0.03	5817.00	52254.00	55900	20240611	-24.15	28300	20231024	49.82	55900	-24.15	20240611	29400	44.22	20240104	55900	-24.15	20240611	28300	49.82	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
4	20240930	140329	57	100.00	KOSPI			N	N	N	N		N	41850	-1950	5	-4.45	139115750	3313	305.91	44000	44350	41050	56900	30700	43800	41990.87	19.82	0	7	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4813	7.19	0.80	12	0.03	5817.00	52254.00	55900	20240611	-25.13	28300	20231024	47.88	55900	-25.13	20240611	29400	42.35	20240104	55900	-25.13	20240611	28300	47.88	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
5	20240930	130328	57	100.00	KOSPI			N	N	N	N		N	41900	-1900	5	-4.34	137523300	3275	302.40	44000	44350	41050	56900	30700	43800	41991.85	19.82	0	8	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4819	7.20	0.80	12	0.03	5817.00	52254.00	55900	20240611	-25.04	28300	20231024	48.06	55900	-25.04	20240611	29400	42.52	20240104	55900	-25.04	20240611	28300	48.06	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
6	20240930	120328	57	100.00	KOSPI			N	N	N	N		N	41100	-2700	5	-6.16	100185400	2384	220.13	44000	44350	41050	56900	30700	43800	42024.08	19.82	0	163	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4727	7.07	0.79	12	0.02	5817.00	52254.00	55900	20240611	-26.48	28300	20231024	45.23	55900	-26.48	20240611	29400	39.80	20240104	55900	-26.48	20240611	28300	45.23	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
7	20240930	110327	57	100.00	KOSPI			N	N	N	N		N	43100	-700	5	-1.60	51470850	1215	112.19	44000	44350	41650	56900	30700	43800	42362.84	19.82	0	81	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4957	7.41	0.82	12	0.01	5817.00	52254.00	55900	20240611	-22.90	28300	20231024	52.30	55900	-22.90	20240611	29400	46.60	20240104	55900	-22.90	20240611	28300	52.30	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
8	20240930	100325	57	100.00	KOSPI			N	N	N	N		N	43450	-350	5	-0.80	8702050	200	18.47	44000	44350	41900	56900	30700	43800	43510.25	19.82	0	82	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	4997	7.47	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.27	28300	20231024	53.53	55900	-22.27	20240611	29400	47.79	20240104	55900	-22.27	20240611	28300	53.53	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
9	20240930	090315	57	100.00	KOSPI			N	N	N	N		N	44000	200	2	0.46	308000	7	0.65	44000	44000	44000	56900	30700	43800	44000.00	19.82	0	-1	45900	44850	43750	42700	41600	45375	43225	143	13100	1000	30660	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	0.00	N	016800	1000	143 억		2279127	N	N	1	N	00	N
10	20240927	160326	57	100.00	KOSPI			N	N	N	N		N	43800	250	2	0.57	47347150	1082	128.81	43550	44800	42650	56600	30500	43550	43758.92	19.82	0	39	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5037	7.53	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.65	28300	20231024	54.77	55900	-21.65	20240611	29400	48.98	20240104	55900	-21.65	20240611	28300	54.77	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
11	20240927	150329	57	100.00	KOSPI			N	N	N	N		N	43800	250	2	0.57	45596400	1042	124.05	43550	44800	42650	56600	30500	43550	43758.54	19.82	0	49	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5037	7.53	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.65	28300	20231024	54.77	55900	-21.65	20240611	29400	48.98	20240104	55900	-21.65	20240611	28300	54.77	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
12	20240927	140330	57	100.00	KOSPI			N	N	N	N		N	44200	650	2	1.49	44453250	1016	120.95	43550	44800	42650	56600	30500	43550	43753.20	19.82	0	48	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5083	7.60	0.85	12	0.01	5817.00	52254.00	55900	20240611	-20.93	28300	20231024	56.18	55900	-20.93	20240611	29400	50.34	20240104	55900	-20.93	20240611	28300	56.18	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
13	20240927	130328	57	100.00	KOSPI			N	N	N	N		N	43950	400	2	0.92	34150500	782	93.10	43550	44800	42650	56600	30500	43550	43670.72	19.82	0	120	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5054	7.56	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
14	20240927	120325	57	100.00	KOSPI			N	N	N	N		N	43850	300	2	0.69	28080900	642	76.43	43550	44800	42700	56600	30500	43550	43739.72	19.82	0	142	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5043	7.54	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
15	20240927	110328	57	100.00	KOSPI			N	N	N	N		N	43550	0	3	0.00	20886700	476	56.67	43550	44800	42900	56600	30500	43550	43879.62	19.82	0	65	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5008	7.49	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.09	28300	20231024	53.89	55900	-22.09	20240611	29400	48.13	20240104	55900	-22.09	20240611	28300	53.89	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
16	20240927	100327	57	100.00	KOSPI			N	N	N	N		N	43650	100	2	0.23	7521250	172	20.48	43550	44800	42900	56600	30500	43550	43728.20	19.82	0	21	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5020	7.50	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.91	28300	20231024	54.24	55900	-21.91	20240611	29400	48.47	20240104	55900	-21.91	20240611	28300	54.24	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
17	20240927	090327	57	100.00	KOSPI			N	N	N	N		N	44000	450	2	1.03	1082600	25	2.98	43550	44000	42900	56600	30500	43550	43304.00	19.82	0	-8	44916	44232	42866	42182	40816	44575	42525	143	13050	1000	30480	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	0.00	N	016800	1000	143 억		2279180	N	N	1	N	00	N
18	20240926	160322	57	100.00	KOSPI			N	N	N	N		N	43550	2050	2	4.94	35243500	835	168.69	41500	43550	41500	53900	29050	41500	42207.78	19.82	0	-53	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	5008	7.49	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.09	28300	20231024	53.89	55900	-22.09	20240611	29400	48.13	20240104	55900	-22.09	20240611	28300	53.89	20231024	0.00	N	016800	1000	143 억		2279175	N	N	1	N	00	N
19	20240926	150325	57	100.00	KOSPI			N	N	N	N		N	42750	1250	2	3.01	27753900	661	133.54	41500	42800	41500	53900	29050	41500	41987.75	19.82	0	-110	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4916	7.35	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
20	20240926	140326	57	100.00	KOSPI			N	N	N	N		N	42500	1000	2	2.41	25238150	602	121.62	41500	42650	41500	53900	29050	41500	41923.84	19.82	0	-106	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
21	20240926	130327	57	100.00	KOSPI			N	N	N	N		N	42150	650	2	1.57	20580650	492	99.39	41500	42650	41500	53900	29050	41500	41830.59	19.82	0	-180	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.60	28300	20231024	48.94	55900	-24.60	20240611	29400	43.37	20240104	55900	-24.60	20240611	28300	48.94	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
22	20240926	120327	57	100.00	KOSPI			N	N	N	N		N	41700	200	2	0.48	15092850	362	73.13	41500	42300	41500	53900	29050	41500	41692.96	19.82	0	-189	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.40	28300	20231024	47.35	55900	-25.40	20240611	29400	41.84	20240104	55900	-25.40	20240611	28300	47.35	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
23	20240926	110326	57	100.00	KOSPI			N	N	N	N		N	41700	200	2	0.48	14425650	346	69.90	41500	42300	41500	53900	29050	41500	41692.63	19.82	0	-205	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.40	28300	20231024	47.35	55900	-25.40	20240611	29400	41.84	20240104	55900	-25.40	20240611	28300	47.35	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
24	20240926	100327	57	100.00	KOSPI			N	N	N	N		N	41650	150	2	0.36	13335650	320	64.65	41500	42300	41500	53900	29050	41500	41673.91	19.82	0	-214	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.49	28300	20231024	47.17	55900	-25.49	20240611	29400	41.67	20240104	55900	-25.49	20240611	28300	47.17	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
25	20240926	090323	57	100.00	KOSPI			N	N	N	N		N	41500	0	3	0.00	332000	8	1.62	41500	41500	41500	53900	29050	41500	41500.00	19.82	0	0	41866	41682	41516	41332	41166	41775	41425	143	12400	1000	29050	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279175	N	N	0	N	00	N
26	20240925	160322	57	100.00	KOSPI			N	N	N	N		N	41500	150	2	0.36	20564050	495	134.88	41350	41700	41350	53700	28950	41350	41543.54	19.82	0	-7	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
27	20240925	150325	57	100.00	KOSPI			N	N	N	N		N	41550	200	2	0.48	18027800	434	118.26	41350	41650	41350	53700	28950	41350	41538.71	19.82	0	2	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.67	28300	20231024	46.82	55900	-25.67	20240611	29400	41.33	20240104	55900	-25.67	20240611	28300	46.82	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
28	20240925	140326	57	100.00	KOSPI			N	N	N	N		N	41500	150	2	0.36	17737150	427	116.35	41350	41650	41350	53700	28950	41350	41538.99	19.82	0	8	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
29	20240925	130326	57	100.00	KOSPI			N	N	N	N		N	41550	200	2	0.48	15246750	367	100.00	41350	41650	41350	53700	28950	41350	41544.28	19.82	0	6	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.67	28300	20231024	46.82	55900	-25.67	20240611	29400	41.33	20240104	55900	-25.67	20240611	28300	46.82	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
30	20240925	120325	57	100.00	KOSPI			N	N	N	N		N	41650	300	2	0.73	11378600	274	74.66	41350	41650	41350	53700	28950	41350	41527.74	19.82	0	10	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.49	28300	20231024	47.17	55900	-25.49	20240611	29400	41.67	20240104	55900	-25.49	20240611	28300	47.17	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
31	20240925	110324	57	100.00	KOSPI			N	N	N	N		N	41400	50	2	0.12	6970400	168	45.78	41350	41650	41350	53700	28950	41350	41490.48	19.82	0	15	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.94	28300	20231024	46.29	55900	-25.94	20240611	29400	40.82	20240104	55900	-25.94	20240611	28300	46.29	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
32	20240925	100326	57	100.00	KOSPI			N	N	N	N		N	41500	150	2	0.36	5889550	142	38.69	41350	41600	41350	53700	28950	41350	41475.70	19.82	0	9	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
33	20240925	090325	57	100.00	KOSPI			N	N	N	N		N	41500	150	2	0.36	496350	12	3.27	41350	41500	41350	53700	28950	41350	41362.50	19.82	0	0	41883	41616	41233	40966	40583	41750	41100	143	12350	1000	28940	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279263	N	N	0	N	00	N
34	20240924	160323	57	100.00	KOSPI			N	N	N	N		N	41350	150	2	0.36	15158900	367	37.76	41200	41500	40850	53500	28850	41200	41305.19	19.82	0	6	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	55900	20240611	-26.03	28300	20231024	46.11	55900	-26.03	20240611	29400	40.65	20240104	55900	-26.03	20240611	28300	46.11	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
35	20240924	150322	57	100.00	KOSPI			N	N	N	N		N	41200	0	3	0.00	9754800	236	24.28	41200	41500	41200	53500	28850	41200	41334.47	19.82	0	-14	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	55900	20240611	-26.30	28300	20231024	45.58	55900	-26.30	20240611	29400	40.14	20240104	55900	-26.30	20240611	28300	45.58	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
36	20240924	140323	57	100.00	KOSPI			N	N	N	N		N	41200	0	3	0.00	9754800	236	24.28	41200	41500	41200	53500	28850	41200	41334.47	19.82	0	-14	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	55900	20240611	-26.30	28300	20231024	45.58	55900	-26.30	20240611	29400	40.14	20240104	55900	-26.30	20240611	28300	45.58	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
37	20240924	130323	57	100.00	KOSPI			N	N	N	N		N	41350	150	2	0.36	8929500	216	22.22	41200	41500	41200	53500	28850	41200	41340.93	19.82	0	-11	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	55900	20240611	-26.03	28300	20231024	46.11	55900	-26.03	20240611	29400	40.65	20240104	55900	-26.03	20240611	28300	46.11	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
38	20240924	120323	57	100.00	KOSPI			N	N	N	N		N	41400	200	2	0.49	8598700	208	21.40	41200	41500	41200	53500	28850	41200	41340.58	19.82	0	-11	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.94	28300	20231024	46.29	55900	-25.94	20240611	29400	40.82	20240104	55900	-25.94	20240611	28300	46.29	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
39	20240924	110323	57	100.00	KOSPI			N	N	N	N		N	41500	300	2	0.73	3513500	85	8.74	41200	41500	41200	53500	28850	41200	41336.90	19.82	0	-7	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
40	20240924	100322	57	100.00	KOSPI			N	N	N	N		N	41450	250	2	0.61	3181500	77	7.92	41200	41450	41200	53500	28850	41200	41319.74	19.82	0	-15	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.85	28300	20231024	46.47	55900	-25.85	20240611	29400	40.99	20240104	55900	-25.85	20240611	28300	46.47	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
41	20240924	090321	57	100.00	KOSPI			N	N	N	N		N	41350	150	2	0.36	824150	20	2.06	41200	41350	41200	53500	28850	41200	41207.89	19.82	0	-7	42933	42066	41633	40766	40333	41850	40550	143	12300	1000	28840	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	55900	20240611	-26.03	28300	20231024	46.11	55900	-26.03	20240611	29400	40.65	20240104	55900	-26.03	20240611	28300	46.11	20231024	0.00	N	016800	1000	143 억		2279288	N	N	0	N	00	N
42	20240923	160322	57	100.00	KOSPI			N	N	N	N		N	41200	-1050	5	-2.49	40330400	972	31.45	42500	42500	41200	54900	29600	42250	41494.00	19.82	0	231	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4738	7.08	0.79	12	0.01	5817.00	52254.00	55900	20240611	-26.30	28300	20231024	45.58	55900	-26.30	20240611	29400	40.14	20240104	55900	-26.30	20240611	28300	45.58	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
43	20240923	150323	57	100.00	KOSPI			N	N	N	N		N	41300	-950	5	-2.25	37650300	907	29.34	42500	42500	41300	54900	29600	42250	41510.80	19.82	0	248	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4750	7.10	0.79	12	0.01	5817.00	52254.00	55900	20240611	-26.12	28300	20231024	45.94	55900	-26.12	20240611	29400	40.48	20240104	55900	-26.12	20240611	28300	45.94	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
44	20240923	140324	57	100.00	KOSPI			N	N	N	N		N	41450	-800	5	-1.89	33268550	801	25.91	42500	42500	41300	54900	29600	42250	41533.77	19.82	0	256	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4767	7.13	0.79	12	0.01	5817.00	52254.00	55900	20240611	-25.85	28300	20231024	46.47	55900	-25.85	20240611	29400	40.99	20240104	55900	-25.85	20240611	28300	46.47	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
45	20240923	130322	57	100.00	KOSPI			N	N	N	N		N	41450	-800	5	-1.89	31360300	755	24.43	42500	42500	41300	54900	29600	42250	41536.82	19.82	0	268	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4767	7.13	0.79	12	0.01	5817.00	52254.00	55900	20240611	-25.85	28300	20231024	46.47	55900	-25.85	20240611	29400	40.99	20240104	55900	-25.85	20240611	28300	46.47	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
46	20240923	120322	57	100.00	KOSPI			N	N	N	N		N	41450	-800	5	-1.89	27132400	653	21.13	42500	42500	41300	54900	29600	42250	41550.38	19.82	0	272	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4767	7.13	0.79	12	0.01	5817.00	52254.00	55900	20240611	-25.85	28300	20231024	46.47	55900	-25.85	20240611	29400	40.99	20240104	55900	-25.85	20240611	28300	46.47	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
47	20240923	110323	57	100.00	KOSPI			N	N	N	N		N	41400	-850	5	-2.01	26221400	631	20.41	42500	42500	41300	54900	29600	42250	41555.31	19.82	0	282	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4761	7.12	0.79	12	0.01	5817.00	52254.00	55900	20240611	-25.94	28300	20231024	46.29	55900	-25.94	20240611	29400	40.82	20240104	55900	-25.94	20240611	28300	46.29	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
48	20240923	100321	57	100.00	KOSPI			N	N	N	N		N	41700	-550	5	-1.30	23818400	573	18.54	42500	42500	41450	54900	29600	42250	41567.89	19.82	0	280	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.40	28300	20231024	47.35	55900	-25.40	20240611	29400	41.84	20240104	55900	-25.40	20240611	28300	47.35	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
49	20240923	090320	57	100.00	KOSPI			N	N	N	N		N	41500	-750	5	-1.78	7649350	184	5.95	42500	42500	41450	54900	29600	42250	41572.55	19.82	0	-7	44516	43382	42566	41432	40616	42975	41025	143	12650	1000	29570	50	1	11500000	4773	7.13	0.79	12	0.00	5817.00	52254.00	55900	20240611	-25.76	28300	20231024	46.64	55900	-25.76	20240611	29400	41.16	20240104	55900	-25.76	20240611	28300	46.64	20231024	0.00	N	016800	1000	143 억		2279299	N	N	1	N	00	N
50	20240913	160309	57	100.00	KOSPI			N	N	N	N		N	45450	500	2	1.11	107782000	2419	163.89	45000	46000	43100	58400	31500	44950	44556.43	19.82	0	374	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5227	7.81	0.87	12	0.02	5817.00	52254.00	55900	20240611	-18.69	28300	20231024	60.60	55900	-18.69	20240611	29400	54.59	20240104	55900	-18.69	20240611	28300	60.60	20231024	0.00	N	016800	1000	143 억		2278783	N	N	214	N	00	N
51	20240913	150312	57	100.00	KOSPI			N	N	N	N		N	45200	250	2	0.56	82741450	1866	126.42	45000	46000	43100	58400	31500	44950	44341.61	19.82	0	273	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5198	7.77	0.87	12	0.02	5817.00	52254.00	55900	20240611	-19.14	28300	20231024	59.72	55900	-19.14	20240611	29400	53.74	20240104	55900	-19.14	20240611	28300	59.72	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
52	20240913	140312	57	100.00	KOSPI			N	N	N	N		N	43200	-1750	5	-3.89	47998800	1076	72.90	45000	46000	43200	58400	31500	44950	44608.55	19.82	0	424	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	4968	7.43	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.72	28300	20231024	52.65	55900	-22.72	20240611	29400	46.94	20240104	55900	-22.72	20240611	28300	52.65	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
53	20240913	130310	57	100.00	KOSPI			N	N	N	N		N	45300	350	2	0.78	25317350	562	38.08	45000	46000	43750	58400	31500	44950	45048.67	19.82	0	89	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5210	7.79	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.96	28300	20231024	60.07	55900	-18.96	20240611	29400	54.08	20240104	55900	-18.96	20240611	28300	60.07	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
54	20240913	120311	57	100.00	KOSPI			N	N	N	N		N	45300	350	2	0.78	24505200	544	36.86	45000	46000	43750	58400	31500	44950	45046.32	19.82	0	89	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5210	7.79	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.96	28300	20231024	60.07	55900	-18.96	20240611	29400	54.08	20240104	55900	-18.96	20240611	28300	60.07	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
55	20240913	110311	57	100.00	KOSPI			N	N	N	N		N	44300	-650	5	-1.45	23872300	530	35.91	45000	46000	43750	58400	31500	44950	45042.08	19.82	0	98	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5095	7.62	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.75	28300	20231024	56.54	55900	-20.75	20240611	29400	50.68	20240104	55900	-20.75	20240611	28300	56.54	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
56	20240913	100312	57	100.00	KOSPI			N	N	N	N		N	45500	550	2	1.22	18501800	410	27.78	45000	46000	43750	58400	31500	44950	45126.34	19.82	0	21	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5233	7.82	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.60	28300	20231024	60.78	55900	-18.60	20240611	29400	54.76	20240104	55900	-18.60	20240611	28300	60.78	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
57	20240913	090312	57	100.00	KOSPI			N	N	N	N		N	45300	350	2	0.78	7978850	177	11.99	45000	45900	45000	58400	31500	44950	45078.25	19.82	0	-5	46916	45932	44116	43132	41316	46425	43625	143	13450	1000	31460	50	1	11500000	5210	7.79	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.96	28300	20231024	60.07	55900	-18.96	20240611	29400	54.08	20240104	55900	-18.96	20240611	28300	60.07	20231024	0.00	N	016800	1000	143 억		2278783	N	N	0	N	00	N
58	20240912	160310	57	100.00	KOSPI			N	N	N	N		N	44950	950	2	2.16	64283850	1476	61.27	44000	45100	42300	57200	30800	44000	43552.74	19.82	0	151	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5169	7.73	0.86	12	0.01	5817.00	52254.00	55900	20240611	-19.59	28300	20231024	58.83	55900	-19.59	20240611	29400	52.89	20240104	55900	-19.59	20240611	28300	58.83	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
59	20240912	150310	57	100.00	KOSPI			N	N	N	N		N	44250	250	2	0.57	56437100	1301	54.01	44000	45100	42300	57200	30800	44000	43379.78	19.82	0	75	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5089	7.61	0.85	12	0.01	5817.00	52254.00	55900	20240611	-20.84	28300	20231024	56.36	55900	-20.84	20240611	29400	50.51	20240104	55900	-20.84	20240611	28300	56.36	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
60	20240912	140310	57	100.00	KOSPI			N	N	N	N		N	44150	150	2	0.34	51266950	1184	49.15	44000	45100	42300	57200	30800	44000	43299.79	19.82	0	113	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5077	7.59	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.02	28300	20231024	56.01	55900	-21.02	20240611	29400	50.17	20240104	55900	-21.02	20240611	28300	56.01	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
61	20240912	130309	57	100.00	KOSPI			N	N	N	N		N	44150	150	2	0.34	49280950	1139	47.28	44000	45100	42300	57200	30800	44000	43266.86	19.82	0	88	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5077	7.59	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.02	28300	20231024	56.01	55900	-21.02	20240611	29400	50.17	20240104	55900	-21.02	20240611	28300	56.01	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
62	20240912	120308	57	100.00	KOSPI			N	N	N	N		N	44050	50	2	0.11	42975700	995	41.30	44000	45100	42300	57200	30800	44000	43191.66	19.82	0	70	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5066	7.57	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.20	28300	20231024	55.65	55900	-21.20	20240611	29400	49.83	20240104	55900	-21.20	20240611	28300	55.65	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
63	20240912	110309	57	100.00	KOSPI			N	N	N	N		N	43700	-300	5	-0.68	41659950	965	40.06	44000	45100	42300	57200	30800	44000	43170.93	19.82	0	76	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5026	7.51	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.82	28300	20231024	54.42	55900	-21.82	20240611	29400	48.64	20240104	55900	-21.82	20240611	28300	54.42	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
64	20240912	100310	57	100.00	KOSPI			N	N	N	N		N	42300	-1700	5	-3.86	26346250	614	25.49	44000	45100	42300	57200	30800	44000	42909.20	19.82	0	75	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	4865	7.27	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.33	28300	20231024	49.47	55900	-24.33	20240611	29400	43.88	20240104	55900	-24.33	20240611	28300	49.47	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
65	20240912	090310	57	100.00	KOSPI			N	N	N	N		N	44000	0	3	0.00	352000	8	0.33	44000	44000	44000	57200	30800	44000	44000.00	19.82	0	0	46400	45200	42800	41600	39200	45800	42200	143	13200	1000	30800	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	0.00	N	016800	1000	143 억		2278794	N	N	0	N	00	N
66	20240911	160306	57	100.00	KOSPI			N	N	N	N		N	44000	3400	2	8.37	99918000	2400	366.97	40600	44000	40400	52700	28450	40600	41631.51	19.81	0	516	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	5060	7.56	0.84	12	0.02	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
67	20240911	150307	57	100.00	KOSPI			N	N	N	N		N	43950	3350	2	8.25	92158350	2223	339.91	40600	44000	40400	52700	28450	40600	41456.75	19.81	0	538	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	5054	7.56	0.84	12	0.02	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
68	20240911	140307	57	100.00	KOSPI			N	N	N	N		N	41550	950	2	2.34	75872250	1843	281.80	40600	43450	40400	52700	28450	40600	41167.80	19.81	0	665	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	4778	7.14	0.80	12	0.02	5817.00	52254.00	55900	20240611	-25.67	28300	20231024	46.82	55900	-25.67	20240611	29400	41.33	20240104	55900	-25.67	20240611	28300	46.82	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
69	20240911	130305	57	100.00	KOSPI			N	N	N	N		N	41900	1300	2	3.20	53732400	1310	200.31	40600	43450	40400	52700	28450	40600	41017.10	19.81	0	431	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	4819	7.20	0.80	12	0.01	5817.00	52254.00	55900	20240611	-25.04	28300	20231024	48.06	55900	-25.04	20240611	29400	42.52	20240104	55900	-25.04	20240611	28300	48.06	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
70	20240911	120310	57	100.00	KOSPI			N	N	N	N		N	42500	1900	2	4.68	53313850	1300	198.78	40600	43450	40400	52700	28450	40600	41010.65	19.81	0	430	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
71	20240911	110304	57	100.00	KOSPI			N	N	N	N		N	40600	0	3	0.00	40404900	988	151.07	40600	43450	40400	52700	28450	40600	40895.65	19.81	0	534	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	4669	6.98	0.78	12	0.01	5817.00	52254.00	55900	20240611	-27.37	28300	20231024	43.46	55900	-27.37	20240611	29400	38.10	20240104	55900	-27.37	20240611	28300	43.46	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
72	20240911	100305	57	100.00	KOSPI			N	N	N	N		N	40400	-200	5	-0.49	39717700	971	148.47	40600	43450	40400	52700	28450	40600	40903.91	19.81	0	522	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	4646	6.95	0.77	12	0.01	5817.00	52254.00	55900	20240611	-27.73	28300	20231024	42.76	55900	-27.73	20240611	29400	37.41	20240104	55900	-27.73	20240611	28300	42.76	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
73	20240911	090308	57	100.00	KOSPI			N	N	N	N		N	41150	550	2	1.35	7569500	185	28.29	40600	41250	40600	52700	28450	40600	40916.22	19.81	0	140	43066	41832	41216	39982	39366	41525	39675	143	12100	1000	28420	50	1	11500000	4732	7.07	0.79	12	0.00	5817.00	52254.00	55900	20240611	-26.39	28300	20231024	45.41	55900	-26.39	20240611	29400	39.97	20240104	55900	-26.39	20240611	28300	45.41	20231024	0.00	N	016800	1000	143 억		2278439	N	N	0	N	00	N
74	20240910	160305	57	100.00	KOSPI			N	N	N	N		N	40600	-2150	5	-5.03	27181600	654	152.09	42400	42450	40600	55500	29950	42750	41570.99	19.81	0	-34	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4669	6.98	0.78	12	0.01	5817.00	52254.00	55900	20240611	-27.37	28300	20231024	43.46	55900	-27.37	20240611	29400	38.10	20240104	55900	-27.37	20240611	28300	43.46	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
75	20240910	150307	57	100.00	KOSPI			N	N	N	N		N	42100	-650	5	-1.52	19051900	455	105.81	42400	42450	41450	55500	29950	42750	41872.31	19.81	0	96	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.69	28300	20231024	48.76	55900	-24.69	20240611	29400	43.20	20240104	55900	-24.69	20240611	28300	48.76	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
76	20240910	140306	57	100.00	KOSPI			N	N	N	N		N	42000	-750	5	-1.75	12117600	289	67.21	42400	42450	41450	55500	29950	42750	41929.41	19.81	0	-42	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	55900	20240611	-24.87	28300	20231024	48.41	55900	-24.87	20240611	29400	42.86	20240104	55900	-24.87	20240611	28300	48.41	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
77	20240910	130306	57	100.00	KOSPI			N	N	N	N		N	42150	-600	5	-1.40	8919750	213	49.53	42400	42450	41450	55500	29950	42750	41876.76	19.81	0	24	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.60	28300	20231024	48.94	55900	-24.60	20240611	29400	43.37	20240104	55900	-24.60	20240611	28300	48.94	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
78	20240910	120305	57	100.00	KOSPI			N	N	N	N		N	42200	-550	5	-1.29	2320050	55	12.79	42400	42450	42000	55500	29950	42750	42182.73	19.81	0	-14	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.51	28300	20231024	49.12	55900	-24.51	20240611	29400	43.54	20240104	55900	-24.51	20240611	28300	49.12	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
79	20240910	110304	57	100.00	KOSPI			N	N	N	N		N	42450	-300	5	-0.70	1855850	44	10.23	42400	42450	42000	55500	29950	42750	42178.41	19.81	0	-6	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.06	28300	20231024	50.00	55900	-24.06	20240611	29400	44.39	20240104	55900	-24.06	20240611	28300	50.00	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
80	20240910	100305	57	100.00	KOSPI			N	N	N	N		N	42450	-300	5	-0.70	1855850	44	10.23	42400	42450	42000	55500	29950	42750	42178.41	19.81	0	-6	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.06	28300	20231024	50.00	55900	-24.06	20240611	29400	44.39	20240104	55900	-24.06	20240611	28300	50.00	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
81	20240910	090304	57	100.00	KOSPI			N	N	N	N		N	42400	-350	5	-0.82	212000	5	1.16	42400	42400	42400	55500	29950	42750	42400.00	19.81	0	-2	43250	43000	42500	42250	41750	43125	42375	143	12750	1000	29920	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.15	28300	20231024	49.82	55900	-24.15	20240611	29400	44.22	20240104	55900	-24.15	20240611	28300	49.82	20231024	0.00	N	016800	1000	143 억		2278504	N	N	0	N	00	N
82	20240909	160301	57	100.00	KOSPI			N	N	N	N		N	42750	0	3	0.00	17972400	425	31.50	42750	42750	42000	55500	29950	42750	42288.00	19.81	0	-49	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
83	20240909	150302	57	100.00	KOSPI			N	N	N	N		N	42000	-750	5	-1.75	11863100	281	20.83	42750	42750	42000	55500	29950	42750	42217.44	19.81	0	-15	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4830	7.22	0.80	12	0.00	5817.00	52254.00	55900	20240611	-24.87	28300	20231024	48.41	55900	-24.87	20240611	29400	42.86	20240104	55900	-24.87	20240611	28300	48.41	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
84	20240909	140304	57	100.00	KOSPI			N	N	N	N		N	42100	-650	5	-1.52	6442600	152	11.27	42750	42750	42100	55500	29950	42750	42385.53	19.81	0	-68	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4842	7.24	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.69	28300	20231024	48.76	55900	-24.69	20240611	29400	43.20	20240104	55900	-24.69	20240611	28300	48.76	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
85	20240909	130301	57	100.00	KOSPI			N	N	N	N		N	42200	-550	5	-1.29	5515200	130	9.64	42750	42750	42150	55500	29950	42750	42424.62	19.81	0	-47	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4853	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.51	28300	20231024	49.12	55900	-24.51	20240611	29400	43.54	20240104	55900	-24.51	20240611	28300	49.12	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
86	20240909	120302	57	100.00	KOSPI			N	N	N	N		N	42150	-600	5	-1.40	4079200	96	7.12	42750	42750	42150	55500	29950	42750	42491.67	19.81	0	-22	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.60	28300	20231024	48.94	55900	-24.60	20240611	29400	43.37	20240104	55900	-24.60	20240611	28300	48.94	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
87	20240909	110301	57	100.00	KOSPI			N	N	N	N		N	42400	-350	5	-0.82	3528050	83	6.15	42750	42750	42150	55500	29950	42750	42506.63	19.81	0	-16	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.15	28300	20231024	49.82	55900	-24.15	20240611	29400	44.22	20240104	55900	-24.15	20240611	28300	49.82	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
88	20240909	100303	57	100.00	KOSPI			N	N	N	N		N	42150	-600	5	-1.40	1745650	41	3.04	42750	42750	42150	55500	29950	42750	42576.83	19.81	0	2	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.60	28300	20231024	48.94	55900	-24.60	20240611	29400	43.37	20240104	55900	-24.60	20240611	28300	48.94	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
89	20240909	090300	57	100.00	KOSPI			N	N	N	N		N	42750	0	3	0.00	513000	12	0.89	42750	42750	42750	55500	29950	42750	42750.00	19.81	0	-1	45816	44282	42966	41432	40116	43625	40775	143	12750	1000	29920	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억		2278493	N	N	0	N	00	N
90	20240906	160259	57	100.00	KOSPI			N	N	N	N		N	42750	-550	5	-1.27	57324800	1348	142.04	43300	44500	41650	56200	30350	43300	42525.82	19.81	0	154	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	4916	7.35	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
91	20240906	150303	57	100.00	KOSPI			N	N	N	N		N	42450	-850	5	-1.96	54161350	1274	134.25	43300	44500	41650	56200	30350	43300	42512.83	19.81	0	145	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	4882	7.30	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.06	28300	20231024	50.00	55900	-24.06	20240611	29400	44.39	20240104	55900	-24.06	20240611	28300	50.00	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
92	20240906	140303	57	100.00	KOSPI			N	N	N	N		N	42200	-1100	5	-2.54	51612400	1214	127.92	43300	44500	41650	56200	30350	43300	42514.33	19.81	0	155	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	4853	7.25	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.51	28300	20231024	49.12	55900	-24.51	20240611	29400	43.54	20240104	55900	-24.51	20240611	28300	49.12	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
93	20240906	130300	57	100.00	KOSPI			N	N	N	N		N	42050	-1250	5	-2.89	49250600	1158	122.02	43300	44500	41650	56200	30350	43300	42530.74	19.81	0	199	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	55900	20240611	-24.78	28300	20231024	48.59	55900	-24.78	20240611	29400	43.03	20240104	55900	-24.78	20240611	28300	48.59	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
94	20240906	120302	57	100.00	KOSPI			N	N	N	N		N	43850	550	2	1.27	35203750	826	87.04	43300	44500	41650	56200	30350	43300	42619.55	19.81	0	105	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	5043	7.54	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
95	20240906	110304	57	100.00	KOSPI			N	N	N	N		N	42750	-550	5	-1.27	8384400	193	20.34	43300	44500	42650	56200	30350	43300	43442.49	19.81	0	12	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
96	20240906	100300	57	100.00	KOSPI			N	N	N	N		N	42900	-400	5	-0.92	7437750	171	18.02	43300	44500	42650	56200	30350	43300	43495.61	19.81	0	13	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	4934	7.37	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.26	28300	20231024	51.59	55900	-23.26	20240611	29400	45.92	20240104	55900	-23.26	20240611	28300	51.59	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
97	20240906	090303	57	100.00	KOSPI			N	N	N	N		N	44500	1200	2	2.77	485950	11	1.16	43300	44500	43300	56200	30350	43300	44177.27	19.81	0	0	46233	44766	44033	42566	41833	44400	42200	143	12900	1000	30310	50	1	11500000	5118	7.65	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.39	28300	20231024	57.24	55900	-20.39	20240611	29400	51.36	20240104	55900	-20.39	20240611	28300	57.24	20231024	0.00	N	016800	1000	143 억		2278384	N	N	0	N	00	N
98	20240905	160257	57	100.00	KOSPI			N	N	N	N		N	43300	-2000	5	-4.42	41870600	949	59.65	45500	45500	43300	58800	31750	45300	44120.76	19.81	0	77	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	4980	7.44	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.54	28300	20231024	53.00	55900	-22.54	20240611	29400	47.28	20240104	55900	-22.54	20240611	28300	53.00	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
99	20240905	150302	57	100.00	KOSPI			N	N	N	N		N	45150	-150	5	-0.33	37685050	853	53.61	45500	45500	43300	58800	31750	45300	44179.43	19.81	0	77	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5192	7.76	0.86	12	0.01	5817.00	52254.00	55900	20240611	-19.23	28300	20231024	59.54	55900	-19.23	20240611	29400	53.57	20240104	55900	-19.23	20240611	28300	59.54	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
100	20240905	140301	57	100.00	KOSPI			N	N	N	N		N	45200	-100	5	-0.22	36401650	824	51.79	45500	45500	43300	58800	31750	45300	44176.76	19.81	0	80	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5198	7.77	0.87	12	0.01	5817.00	52254.00	55900	20240611	-19.14	28300	20231024	59.72	55900	-19.14	20240611	29400	53.74	20240104	55900	-19.14	20240611	28300	59.72	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
101	20240905	130301	57	100.00	KOSPI			N	N	N	N		N	44450	-850	5	-1.88	30463550	688	43.24	45500	45500	43300	58800	31750	45300	44278.42	19.81	0	101	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5112	7.64	0.85	12	0.01	5817.00	52254.00	55900	20240611	-20.48	28300	20231024	57.07	55900	-20.48	20240611	29400	51.19	20240104	55900	-20.48	20240611	28300	57.07	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
102	20240905	120258	57	100.00	KOSPI			N	N	N	N		N	44400	-900	5	-1.99	24140100	544	34.19	45500	45500	43300	58800	31750	45300	44375.18	19.81	0	45	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5106	7.63	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.57	28300	20231024	56.89	55900	-20.57	20240611	29400	51.02	20240104	55900	-20.57	20240611	28300	56.89	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
103	20240905	110259	57	100.00	KOSPI			N	N	N	N		N	45150	-150	5	-0.33	22112400	499	31.36	45500	45500	43300	58800	31750	45300	44313.43	19.81	0	45	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5192	7.76	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.23	28300	20231024	59.54	55900	-19.23	20240611	29400	53.57	20240104	55900	-19.23	20240611	28300	59.54	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
104	20240905	100259	57	100.00	KOSPI			N	N	N	N		N	44000	-1300	5	-2.87	15533150	350	22.00	45500	45500	43300	58800	31750	45300	44380.43	19.81	0	24	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
105	20240905	090301	57	100.00	KOSPI			N	N	N	N		N	44950	-350	5	-0.77	726350	16	1.01	45500	45500	44950	58800	31750	45300	45396.88	19.81	0	-1	47400	46350	44300	43250	41200	46875	43775	143	13500	1000	31710	50	1	11500000	5169	7.73	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.59	28300	20231024	58.83	55900	-19.59	20240611	29400	52.89	20240104	55900	-19.59	20240611	28300	58.83	20231024	0.00	N	016800	1000	143 억		2278371	N	N	0	N	00	N
106	20240904	160255	57	100.00	KOSPI			N	N	N	N		N	45300	1450	2	3.31	70455150	1587	113.44	43450	45350	42250	57000	30700	43850	44394.04	19.82	0	666	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	5210	7.79	0.87	12	0.01	5817.00	52254.00	55900	20240611	-18.96	28300	20231024	60.07	55900	-18.96	20240611	29400	54.08	20240104	55900	-18.96	20240611	28300	60.07	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
107	20240904	150259	57	100.00	KOSPI			N	N	N	N		N	44800	950	2	2.17	43163300	981	70.12	43450	44850	42250	57000	30700	43850	43999.29	19.82	0	277	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	5152	7.70	0.86	12	0.01	5817.00	52254.00	55900	20240611	-19.86	28300	20231024	58.30	55900	-19.86	20240611	29400	52.38	20240104	55900	-19.86	20240611	28300	58.30	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
108	20240904	140258	57	100.00	KOSPI			N	N	N	N		N	42900	-950	5	-2.17	13825450	318	22.73	43450	44300	42250	57000	30700	43850	43476.26	19.82	0	1	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	4934	7.37	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.26	28300	20231024	51.59	55900	-23.26	20240611	29400	45.92	20240104	55900	-23.26	20240611	28300	51.59	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
109	20240904	130257	57	100.00	KOSPI			N	N	N	N		N	42900	-950	5	-2.17	13825450	318	22.73	43450	44300	42250	57000	30700	43850	43476.26	19.82	0	1	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	4934	7.37	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.26	28300	20231024	51.59	55900	-23.26	20240611	29400	45.92	20240104	55900	-23.26	20240611	28300	51.59	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
110	20240904	120256	57	100.00	KOSPI			N	N	N	N		N	43750	-100	5	-0.23	11216950	258	18.44	43450	44300	42250	57000	30700	43850	43476.55	19.82	0	-1	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	5031	7.52	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.74	28300	20231024	54.59	55900	-21.74	20240611	29400	48.81	20240104	55900	-21.74	20240611	28300	54.59	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
111	20240904	110257	57	100.00	KOSPI			N	N	N	N		N	42750	-1100	5	-2.51	10403950	239	17.08	43450	44300	42250	57000	30700	43850	43531.17	19.82	0	-1	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.52	28300	20231024	51.06	55900	-23.52	20240611	29400	45.41	20240104	55900	-23.52	20240611	28300	51.06	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
112	20240904	100258	57	100.00	KOSPI			N	N	N	N		N	42650	-1200	5	-2.74	10187700	234	16.73	43450	44300	42250	57000	30700	43850	43537.18	19.82	0	-1	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	4905	7.33	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.70	28300	20231024	50.71	55900	-23.70	20240611	29400	45.07	20240104	55900	-23.70	20240611	28300	50.71	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
113	20240904	090257	57	100.00	KOSPI			N	N	N	N		N	43250	-600	5	-1.37	1955050	45	3.22	43450	43450	43250	57000	30700	43850	43445.56	19.82	0	36	45616	44732	43516	42632	41416	44125	42025	143	13150	1000	30690	50	1	11500000	4974	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.63	28300	20231024	52.83	55900	-22.63	20240611	29400	47.11	20240104	55900	-22.63	20240611	28300	52.83	20231024	0.00	N	016800	1000	143 억		2278765	N	N	6	N	00	N
114	20240903	160253	57	100.00	KOSPI			N	N	N	N		N	43850	-100	5	-0.23	60210500	1399	146.34	43950	44400	42300	57100	30800	43950	43037.66	19.82	0	-64	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	5043	7.54	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.56	28300	20231024	54.95	55900	-21.56	20240611	29400	49.15	20240104	55900	-21.56	20240611	28300	54.95	20231024	0.00	N	016800	1000	143 억		2278850	N	N	6	N	00	N
115	20240903	150255	57	100.00	KOSPI			N	N	N	N		N	43350	-600	5	-1.37	46171750	1076	112.55	43950	44400	42300	57100	30800	43950	42910.55	19.82	0	196	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	4985	7.45	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.45	28300	20231024	53.18	55900	-22.45	20240611	29400	47.45	20240104	55900	-22.45	20240611	28300	53.18	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
116	20240903	140255	57	100.00	KOSPI			N	N	N	N		N	43150	-800	5	-1.82	44482100	1037	108.47	43950	44400	42300	57100	30800	43950	42894.99	19.82	0	197	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	4962	7.42	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.81	28300	20231024	52.47	55900	-22.81	20240611	29400	46.77	20240104	55900	-22.81	20240611	28300	52.47	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
117	20240903	130255	57	100.00	KOSPI			N	N	N	N		N	42300	-1650	5	-3.75	30614050	711	74.37	43950	44400	42300	57100	30800	43950	43057.74	19.82	0	443	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	4865	7.27	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.33	28300	20231024	49.47	55900	-24.33	20240611	29400	43.88	20240104	55900	-24.33	20240611	28300	49.47	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
118	20240903	120254	57	100.00	KOSPI			N	N	N	N		N	43350	-600	5	-1.37	10800600	248	25.94	43950	44400	43250	57100	30800	43950	43550.81	19.82	0	113	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	4985	7.45	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.45	28300	20231024	53.18	55900	-22.45	20240611	29400	47.45	20240104	55900	-22.45	20240611	28300	53.18	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
119	20240903	110252	57	100.00	KOSPI			N	N	N	N		N	43750	-200	5	-0.46	4326750	99	10.36	43950	44400	43250	57100	30800	43950	43704.55	19.82	0	10	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	5031	7.52	0.84	12	0.00	5817.00	52254.00	55900	20240611	-21.74	28300	20231024	54.59	55900	-21.74	20240611	29400	48.81	20240104	55900	-21.74	20240611	28300	54.59	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
120	20240903	100253	57	100.00	KOSPI			N	N	N	N		N	44400	450	2	1.02	4194700	96	10.04	43950	44400	43250	57100	30800	43950	43694.79	19.82	0	12	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	5106	7.63	0.85	12	0.00	5817.00	52254.00	55900	20240611	-20.57	28300	20231024	56.89	55900	-20.57	20240611	29400	51.02	20240104	55900	-20.57	20240611	28300	56.89	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
121	20240903	090253	57	100.00	KOSPI			N	N	N	N		N	43250	-700	5	-1.59	1260300	29	3.03	43950	43950	43250	57100	30800	43950	43458.62	19.82	0	7	46716	45332	43566	42182	40416	46025	42875	143	13150	1000	30760	50	1	11500000	4974	7.44	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.63	28300	20231024	52.83	55900	-22.63	20240611	29400	47.11	20240104	55900	-22.63	20240611	28300	52.83	20231024	0.00	N	016800	1000	143 억		2278850	N	N	1	N	00	N
122	20240902	160251	57	100.00	KOSPI			N	N	N	N		N	43950	2150	2	5.14	41114050	955	253.99	42250	44950	41800	54300	29300	41800	43046.63	19.82	0	-39	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	5054	7.56	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
123	20240902	150254	57	100.00	KOSPI			N	N	N	N		N	43350	1550	2	3.71	34764300	809	215.16	42250	44950	41800	54300	29300	41800	42971.94	19.82	0	17	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4985	7.45	0.83	12	0.01	5817.00	52254.00	55900	20240611	-22.45	28300	20231024	53.18	55900	-22.45	20240611	29400	47.45	20240104	55900	-22.45	20240611	28300	53.18	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
124	20240902	140255	57	100.00	KOSPI			N	N	N	N		N	42500	700	2	1.67	34506000	803	213.56	42250	44950	41800	54300	29300	41800	42971.36	19.82	0	18	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.97	28300	20231024	50.18	55900	-23.97	20240611	29400	44.56	20240104	55900	-23.97	20240611	28300	50.18	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
125	20240902	130253	57	100.00	KOSPI			N	N	N	N		N	42550	750	2	1.79	33736500	785	208.78	42250	44950	41800	54300	29300	41800	42976.43	19.82	0	32	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4893	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.88	28300	20231024	50.35	55900	-23.88	20240611	29400	44.73	20240104	55900	-23.88	20240611	28300	50.35	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
126	20240902	120254	57	100.00	KOSPI			N	N	N	N		N	42550	750	2	1.79	33566200	781	207.71	42250	44950	41800	54300	29300	41800	42978.49	19.82	0	36	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4893	7.31	0.81	12	0.01	5817.00	52254.00	55900	20240611	-23.88	28300	20231024	50.35	55900	-23.88	20240611	29400	44.73	20240104	55900	-23.88	20240611	28300	50.35	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
127	20240902	110253	57	100.00	KOSPI			N	N	N	N		N	42450	650	2	1.56	28650750	666	177.13	42250	44950	41800	54300	29300	41800	43019.14	19.82	0	32	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4882	7.30	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.06	28300	20231024	50.00	55900	-24.06	20240611	29400	44.39	20240104	55900	-24.06	20240611	28300	50.00	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
128	20240902	100252	57	100.00	KOSPI			N	N	N	N		N	42250	450	2	1.08	22365250	517	137.50	42250	44950	41800	54300	29300	41800	43259.67	19.82	0	28	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4859	7.26	0.81	12	0.00	5817.00	52254.00	55900	20240611	-24.42	28300	20231024	49.29	55900	-24.42	20240611	29400	43.71	20240104	55900	-24.42	20240611	28300	49.29	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N
129	20240902	090250	57	100.00	KOSPI			N	N	N	N		N	41800	0	3	0.00	84050	2	0.53	42250	42250	41800	54300	29300	41800	42025.00	19.82	0	-1	43966	42882	42316	41232	40666	42600	40950	143	12500	1000	29260	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	55900	20240611	-25.22	28300	20231024	47.70	55900	-25.22	20240611	29400	42.18	20240104	55900	-25.22	20240611	28300	47.70	20231024	0.00	N	016800	1000	143 억		2278889	N	N	1	N	00	N