KissMeData/168490/price/prices-20231001.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	20231031	160909	57	100.00	KOSPI			N	N	N	N		N	1502	-1	5	-0.07	1385178	923	1.52	1491	1505	1491	1953	1053	1503	1500.73	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20231031	150919	57	100.00	KOSPI			N	N	N	N		N	1505	2	2	0.13	815920	544	0.90	1491	1505	1491	1953	1053	1503	1499.85	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20231031	140926	57	100.00	KOSPI			N	N	N	N		N	1505	2	2	0.13	815920	544	0.90	1491	1505	1491	1953	1053	1503	1499.85	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20231031	130918	57	100.00	KOSPI			N	N	N	N		N	1505	2	2	0.13	811405	541	0.89	1491	1505	1491	1953	1053	1503	1499.82	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20231031	120917	57	100.00	KOSPI			N	N	N	N		N	1505	2	2	0.13	811405	541	0.89	1491	1505	1491	1953	1053	1503	1499.82	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20231031	110941	57	100.00	KOSPI			N	N	N	N		N	1505	2	2	0.13	314755	211	0.35	1491	1505	1491	1953	1053	1503	1491.73	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20231031	100925	57	100.00	KOSPI			N	N	N	N		N	1505	2	2	0.13	313250	210	0.35	1491	1505	1491	1953	1053	1503	1491.67	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1204	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.75	1464	20230926	2.80	2205	-31.75	20230703	1464	2.80	20230926	2205	-31.75	20230703	1464	2.80	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20231031	090925	57	100.00	KOSPI			N	N	N	N		N	1503	0	3	0.00	0	0	0.00	0	0	0	1953	1053	1503	0.00	0.00	0	0	1505	1504	1502	1501	1499	1504	1501	4001	450	0	1020	1	1	80020000	1203	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20231030	160908	57	100.00	KOSPI			N	N	N	N		N	1503	3	2	0.20	91112153	60686	46.22	1500	1503	1500	1950	1050	1500	1501.37	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1203	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20231030	150849	57	100.00	KOSPI			N	N	N	N		N	1503	3	2	0.20	86558063	57656	43.91	1500	1503	1500	1950	1050	1500	1501.28	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1203	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20231030	140847	57	100.00	KOSPI			N	N	N	N		N	1502	2	2	0.13	74466913	49606	37.78	1500	1503	1500	1950	1050	1500	1501.17	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20231030	130849	57	100.00	KOSPI			N	N	N	N		N	1503	3	2	0.20	58457972	38945	29.66	1500	1503	1500	1950	1050	1500	1501.04	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1203	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-31.84	1464	20230926	2.66	2205	-31.84	20230703	1464	2.66	20230926	2205	-31.84	20230703	1464	2.66	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20231030	120843	57	100.00	KOSPI			N	N	N	N		N	1502	2	2	0.13	56939952	37935	28.89	1500	1502	1500	1950	1050	1500	1500.99	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1202	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-31.88	1464	20230926	2.60	2205	-31.88	20230703	1464	2.60	20230926	2205	-31.88	20230703	1464	2.60	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20231030	110844	57	100.00	KOSPI			N	N	N	N		N	1501	1	2	0.07	54668928	36423	27.74	1500	1502	1500	1950	1050	1500	1500.95	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1201	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20231030	100842	57	100.00	KOSPI			N	N	N	N		N	1501	1	2	0.07	47968464	31959	24.34	1500	1502	1500	1950	1050	1500	1500.94	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1201	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-31.93	1464	20230926	2.53	2205	-31.93	20230703	1464	2.53	20230926	2205	-31.93	20230703	1464	2.53	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20231030	090839	57	100.00	KOSPI			N	N	N	N		N	1500	0	3	0.00	3000000	2000	1.52	1500	1500	1500	1950	1050	1500	1500.00	0.00	0	0	1502	1501	1499	1498	1496	1501	1498	4001	450	0	1020	1	1	80020000	1200	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20231027	160808	57	100.00	KOSPI			N	N	N	N		N	1500	4	2	0.27	196883526	131304	128.07	1497	1500	1497	1944	1048	1496	1499.45	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.16	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20231027	150842	57	100.00	KOSPI			N	N	N	N		N	1500	4	2	0.27	138458526	92354	90.08	1497	1500	1497	1944	1048	1496	1499.22	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.12	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20231027	140839	57	100.00	KOSPI			N	N	N	N		N	1500	4	2	0.27	101707026	67853	66.18	1497	1500	1497	1944	1048	1496	1498.93	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20231027	130831	57	100.00	KOSPI			N	N	N	N		N	1500	4	2	0.27	89554026	59751	58.28	1497	1500	1497	1944	1048	1496	1498.79	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20231027	120844	57	100.00	KOSPI			N	N	N	N		N	1500	4	2	0.27	83086026	55439	54.07	1497	1500	1497	1944	1048	1496	1498.69	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1200	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20231027	110849	57	100.00	KOSPI			N	N	N	N		N	1499	3	2	0.20	58995284	39376	38.40	1497	1499	1497	1944	1048	1496	1498.25	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1199	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20231027	100840	57	100.00	KOSPI			N	N	N	N		N	1499	3	2	0.20	48226468	32192	31.40	1497	1499	1497	1944	1048	1496	1498.09	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1199	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.02	1464	20230926	2.39	2205	-32.02	20230703	1464	2.39	20230926	2205	-32.02	20230703	1464	2.39	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20231027	090837	57	100.00	KOSPI			N	N	N	N		N	1496	0	3	0.00	0	0	0.00	0	0	0	1944	1048	1496	0.00	0.00	0	0	1498	1497	1495	1494	1492	1497	1494	4001	448	0	1010	1	1	80020000	1197	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.15	1464	20230926	2.19	2205	-32.15	20230703	1464	2.19	20230926	2205	-32.15	20230703	1464	2.19	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20231026	160828	57	100.00	KOSPI			N	N	N	N		N	1496	2	2	0.13	153241676	102529	84.71	1493	1496	1493	1942	1046	1494	1494.62	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1197	0.00	0.00	12	0.13	0.00	0.00	2205	20230703	-32.15	1464	20230926	2.19	2205	-32.15	20230703	1464	2.19	20230926	2205	-32.15	20230703	1464	2.19	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20231026	150827	57	100.00	KOSPI			N	N	N	N		N	1495	1	2	0.07	137384076	91929	75.95	1493	1495	1493	1942	1046	1494	1494.46	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1196	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20231026	140829	57	100.00	KOSPI			N	N	N	N		N	1495	1	2	0.07	122807826	82179	67.89	1493	1495	1493	1942	1046	1494	1494.39	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1196	0.00	0.00	12	0.10	0.00	0.00	2205	20230703	-32.20	1464	20230926	2.12	2205	-32.20	20230703	1464	2.12	20230926	2205	-32.20	20230703	1464	2.12	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20231026	130828	57	100.00	KOSPI			N	N	N	N		N	1494	0	3	0.00	59419826	39779	32.86	1493	1494	1493	1942	1046	1494	1493.75	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1195	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20231026	120823	57	100.00	KOSPI			N	N	N	N		N	1494	0	3	0.00	47933954	32091	26.51	1493	1494	1493	1942	1046	1494	1493.69	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1195	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20231026	110834	57	100.00	KOSPI			N	N	N	N		N	1494	0	3	0.00	26495054	17741	14.66	1493	1494	1493	1942	1046	1494	1493.44	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20231026	100831	57	100.00	KOSPI			N	N	N	N		N	1494	0	3	0.00	19134116	12814	10.59	1493	1494	1493	1942	1046	1494	1493.22	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1195	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20231026	090828	57	100.00	KOSPI			N	N	N	N		N	1493	-1	5	-0.07	14930000	10000	8.26	1493	1493	1493	1942	1046	1494	1493.00	0.00	0	0	1504	1499	1495	1490	1486	1501	1492	4001	448	0	1010	1	1	80020000	1195	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20231025	160830	57	100.00	KOSPI			N	N	N	N		N	1494	2	2	0.13	180628609	121042	135.80	1491	1500	1491	1939	1045	1492	1492.28	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.15	0.00	0.00	2205	20230703	-32.24	1464	20230926	2.05	2205	-32.24	20230703	1464	2.05	20230926	2205	-32.24	20230703	1464	2.05	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20231025	150830	57	100.00	KOSPI			N	N	N	N		N	1493	1	2	0.07	165240409	110742	124.25	1491	1500	1491	1939	1045	1492	1492.12	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.14	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20231025	140824	57	100.00	KOSPI			N	N	N	N		N	1500	8	2	0.54	149887834	100467	112.72	1491	1500	1491	1939	1045	1492	1491.91	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1200	0.00	0.00	12	0.13	0.00	0.00	2205	20230703	-31.97	1464	20230926	2.46	2205	-31.97	20230703	1464	2.46	20230926	2205	-31.97	20230703	1464	2.46	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20231025	130826	57	100.00	KOSPI			N	N	N	N		N	1492	0	3	0.00	128963708	86485	97.03	1491	1493	1491	1939	1045	1492	1491.17	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20231025	120827	57	100.00	KOSPI			N	N	N	N		N	1493	1	2	0.07	110576300	74161	83.20	1491	1493	1491	1939	1045	1492	1491.03	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20231025	110829	57	100.00	KOSPI			N	N	N	N		N	1491	-1	5	-0.07	107602644	72168	80.97	1491	1492	1491	1939	1045	1492	1491.00	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20231025	100829	57	100.00	KOSPI			N	N	N	N		N	1492	0	3	0.00	103499311	69416	77.88	1491	1492	1491	1939	1045	1492	1491.00	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20231025	090824	57	100.00	KOSPI			N	N	N	N		N	1492	0	3	0.00	0	0	0.00	0	0	0	1939	1045	1492	0.00	0.00	0	0	1494	1492	1491	1489	1488	1494	1491	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20231024	160807	57	100.00	KOSPI			N	N	N	N		N	1492	1	2	0.07	132870644	89131	141.49	1491	1493	1490	1938	1044	1491	1490.73	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20231024	150821	57	100.00	KOSPI			N	N	N	N		N	1492	1	2	0.07	132575228	88933	141.17	1491	1493	1490	1938	1044	1491	1490.73	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20231024	140805	57	100.00	KOSPI			N	N	N	N		N	1491	0	3	0.00	131083228	87933	139.59	1491	1493	1490	1938	1044	1491	1490.72	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20231024	130812	57	100.00	KOSPI			N	N	N	N		N	1492	1	2	0.07	118032505	79180	125.69	1491	1493	1490	1938	1044	1491	1490.69	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.10	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20231024	120820	57	100.00	KOSPI			N	N	N	N		N	1492	1	2	0.07	113394860	76073	120.76	1491	1492	1490	1938	1044	1491	1490.61	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.10	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20231024	110815	57	100.00	KOSPI			N	N	N	N		N	1490	-1	5	-0.07	87372420	58620	93.06	1491	1491	1490	1938	1044	1491	1490.49	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20231024	100807	57	100.00	KOSPI			N	N	N	N		N	1491	0	3	0.00	31434753	21083	33.47	1491	1491	1491	1938	1044	1491	1491.00	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20231024	090814	57	100.00	KOSPI			N	N	N	N		N	1491	0	3	0.00	9114483	6113	9.70	1491	1491	1491	1938	1044	1491	1491.00	0.00	0	0	1493	1491	1491	1489	1489	1492	1490	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20231023	160802	57	100.00	KOSPI			N	N	N	N		N	1491	1	2	0.07	93930029	62995	51.69	1493	1493	1491	1937	1043	1490	1491.07	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20231023	150807	57	100.00	KOSPI			N	N	N	N		N	1492	2	2	0.13	83770355	56181	46.10	1493	1493	1491	1937	1043	1490	1491.08	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1194	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-32.34	1464	20230926	1.91	2205	-32.34	20230703	1464	1.91	20230926	2205	-32.34	20230703	1464	1.91	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20231023	140805	57	100.00	KOSPI			N	N	N	N		N	1491	1	2	0.07	77802355	52181	42.82	1493	1493	1491	1937	1043	1490	1491.01	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20231023	130811	57	100.00	KOSPI			N	N	N	N		N	1491	1	2	0.07	58447684	39200	32.17	1493	1493	1491	1937	1043	1490	1491.01	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20231023	120803	57	100.00	KOSPI			N	N	N	N		N	1491	1	2	0.07	50813764	34080	27.97	1493	1493	1491	1937	1043	1490	1491.01	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20231023	110801	57	100.00	KOSPI			N	N	N	N		N	1491	1	2	0.07	24223270	16246	13.33	1493	1493	1491	1937	1043	1490	1491.03	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20231023	100755	57	100.00	KOSPI			N	N	N	N		N	1493	3	2	0.20	361306	242	0.20	1493	1493	1493	1937	1043	1490	1493.00	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1195	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20231023	090812	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1937	1043	1490	0.00	0.00	0	0	1496	1492	1487	1483	1478	1495	1486	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20231020	160800	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	181287567	121865	822.80	1482	1491	1482	1937	1043	1490	1487.61	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.15	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20231020	150759	57	100.00	KOSPI			N	N	N	N		N	1491	1	2	0.07	165642567	111365	751.91	1482	1491	1482	1937	1043	1490	1487.38	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1193	0.00	0.00	12	0.14	0.00	0.00	2205	20230703	-32.38	1464	20230926	1.84	2205	-32.38	20230703	1464	1.84	20230926	2205	-32.38	20230703	1464	1.84	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20231020	140806	57	100.00	KOSPI			N	N	N	N		N	1489	-1	5	-0.07	156100167	104965	708.70	1482	1490	1482	1937	1043	1490	1487.16	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1191	0.00	0.00	12	0.13	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20231020	130744	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	132784010	89313	603.02	1482	1490	1482	1937	1043	1490	1486.73	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20231020	120755	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	130636920	87872	593.29	1482	1490	1482	1937	1043	1490	1486.67	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.11	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20231020	110803	57	100.00	KOSPI			N	N	N	N		N	1490	0	3	0.00	104412920	70272	474.46	1482	1490	1482	1937	1043	1490	1485.84	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1192	0.00	0.00	12	0.09	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20231020	100754	57	100.00	KOSPI			N	N	N	N		N	1486	-4	5	-0.27	94233240	63440	428.33	1482	1486	1482	1937	1043	1490	1485.39	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1189	0.00	0.00	12	0.08	0.00	0.00	2205	20230703	-32.61	1464	20230926	1.50	2205	-32.61	20230703	1464	1.50	20230926	2205	-32.61	20230703	1464	1.50	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20231020	090756	57	100.00	KOSPI			N	N	N	N		N	1482	-8	5	-0.54	14301300	9650	65.15	1482	1482	1482	1937	1043	1490	1482.00	0.00	0	0	1496	1492	1491	1487	1486	1492	1487	4001	447	0	1010	1	1	80020000	1186	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20231019	160752	57	100.00	KOSPI			N	N	N	N		N	1490	3	2	0.20	22068994	14811	9.66	1495	1495	1490	1933	1041	1487	1490.04	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20231019	150745	57	100.00	KOSPI			N	N	N	N		N	1490	3	2	0.20	20567074	13803	9.01	1495	1495	1490	1933	1041	1487	1490.04	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20231019	140755	57	100.00	KOSPI			N	N	N	N		N	1490	3	2	0.20	14517674	9743	6.36	1495	1495	1490	1933	1041	1487	1490.06	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20231019	130747	57	100.00	KOSPI			N	N	N	N		N	1490	3	2	0.20	14508734	9737	6.35	1495	1495	1490	1933	1041	1487	1490.06	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20231019	120754	57	100.00	KOSPI			N	N	N	N		N	1490	3	2	0.20	7796284	5232	3.41	1495	1495	1490	1933	1041	1487	1490.12	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20231019	110749	57	100.00	KOSPI			N	N	N	N		N	1490	3	2	0.20	1097244	736	0.48	1495	1495	1490	1933	1041	1487	1490.82	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20231019	100744	57	100.00	KOSPI			N	N	N	N		N	1493	6	2	0.40	250924	168	0.11	1495	1495	1493	1933	1041	1487	1493.60	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1195	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.29	1464	20230926	1.98	2205	-32.29	20230703	1464	1.98	20230926	2205	-32.29	20230703	1464	1.98	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20231019	090753	57	100.00	KOSPI			N	N	N	N		N	1487	0	3	0.00	0	0	0.00	0	0	0	1933	1041	1487	0.00	0.00	0	0	1493	1490	1485	1482	1477	1487	1479	4001	446	0	1010	1	1	80020000	1190	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20231018	160756	57	100.00	KOSPI			N	N	N	N		N	1487	2	2	0.13	227771583	153258	3227.16	1488	1488	1480	1930	1040	1485	1486.20	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.19	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20231018	150749	57	100.00	KOSPI			N	N	N	N		N	1486	1	2	0.07	227536637	153100	3223.84	1488	1488	1480	1930	1040	1485	1486.20	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1189	0.00	0.00	12	0.19	0.00	0.00	2205	20230703	-32.61	1464	20230926	1.50	2205	-32.61	20230703	1464	1.50	20230926	2205	-32.61	20230703	1464	1.50	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20231018	140737	57	100.00	KOSPI			N	N	N	N		N	1487	2	2	0.13	147580093	99296	2090.88	1488	1488	1480	1930	1040	1485	1486.26	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.12	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20231018	130735	57	100.00	KOSPI			N	N	N	N		N	1484	-1	5	-0.07	82999766	55857	1176.18	1488	1488	1480	1930	1040	1485	1485.93	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1187	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20231018	120749	57	100.00	KOSPI			N	N	N	N		N	1486	1	2	0.07	82021286	55196	1162.27	1488	1488	1486	1930	1040	1485	1486.00	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1189	0.00	0.00	12	0.07	0.00	0.00	2205	20230703	-32.61	1464	20230926	1.50	2205	-32.61	20230703	1464	1.50	20230926	2205	-32.61	20230703	1464	1.50	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20231018	110742	57	100.00	KOSPI			N	N	N	N		N	1486	1	2	0.07	13559780	9125	192.15	1488	1488	1486	1930	1040	1485	1486.00	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1189	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.61	1464	20230926	1.50	2205	-32.61	20230703	1464	1.50	20230926	2205	-32.61	20230703	1464	1.50	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20231018	100751	57	100.00	KOSPI			N	N	N	N		N	1488	3	2	0.20	22320	15	0.32	1488	1488	1488	1930	1040	1485	1488.00	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20231018	090738	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	0	0	0.00	0	0	0	1930	1040	1485	0.00	0.00	0	0	1495	1490	1485	1480	1475	1487	1477	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20231017	160743	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	7041305	4749	148.13	1490	1490	1480	1930	1040	1485	1482.69	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20231017	150748	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	6880925	4641	144.76	1490	1490	1480	1930	1040	1485	1482.64	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20231017	140748	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	6879440	4640	144.73	1490	1490	1480	1930	1040	1485	1482.64	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20231017	130742	57	100.00	KOSPI			N	N	N	N		N	1480	-5	5	-0.34	3766880	2544	79.35	1490	1490	1480	1930	1040	1485	1480.69	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20231017	120747	57	100.00	KOSPI			N	N	N	N		N	1480	-5	5	-0.34	3766880	2544	79.35	1490	1490	1480	1930	1040	1485	1480.69	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20231017	110738	57	100.00	KOSPI			N	N	N	N		N	1480	-5	5	-0.34	3752080	2534	79.04	1490	1490	1480	1930	1040	1485	1480.69	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20231017	100732	57	100.00	KOSPI			N	N	N	N		N	1490	5	2	0.34	262240	176	5.49	1490	1490	1490	1930	1040	1485	1490.00	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20231017	090739	57	100.00	KOSPI			N	N	N	N		N	1485	0	3	0.00	0	0	0.00	0	0	0	1930	1040	1485	0.00	0.00	0	0	1493	1489	1485	1481	1477	1491	1483	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20231016	160740	57	100.00	KOSPI			N	N	N	N		N	1485	4	2	0.27	4770587	3206	11.87	1481	1489	1481	1925	1037	1481	1488.02	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20231016	150739	57	100.00	KOSPI			N	N	N	N		N	1485	4	2	0.27	4436462	2981	11.04	1481	1489	1481	1925	1037	1481	1488.25	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20231016	140740	57	100.00	KOSPI			N	N	N	N		N	1485	4	2	0.27	4277567	2874	10.64	1481	1489	1481	1925	1037	1481	1488.37	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20231016	130734	57	100.00	KOSPI			N	N	N	N		N	1488	7	2	0.47	3793154	2548	9.43	1481	1489	1481	1925	1037	1481	1488.68	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20231016	120735	57	100.00	KOSPI			N	N	N	N		N	1488	7	2	0.47	3721730	2500	9.26	1481	1489	1481	1925	1037	1481	1488.69	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20231016	110730	57	100.00	KOSPI			N	N	N	N		N	1489	8	2	0.54	667841	449	1.66	1481	1489	1481	1925	1037	1481	1487.40	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20231016	100727	57	100.00	KOSPI			N	N	N	N		N	1481	0	3	0.00	133290	90	0.33	1481	1481	1481	1925	1037	1481	1481.00	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20231016	090730	57	100.00	KOSPI			N	N	N	N		N	1481	0	3	0.00	2962	2	0.01	1481	1481	1481	1925	1037	1481	1481.00	0.00	0	0	1499	1490	1480	1471	1461	1494	1475	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20231012	160751	57	100.00	KOSPI			N	N	N	N		N	1480	-6	5	-0.40	62972424	42691	258.97	1490	1490	1470	1931	1041	1486	1475.07	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1184	0.00	0.00	12	0.05	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20231012	150735	57	100.00	KOSPI			N	N	N	N		N	1480	-6	5	-0.40	52707144	35755	216.89	1490	1490	1470	1931	1041	1486	1474.12	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1184	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20231012	140734	57	100.00	KOSPI			N	N	N	N		N	1480	-6	5	-0.40	51518704	34952	212.02	1490	1490	1470	1931	1041	1486	1473.98	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1184	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20231012	130735	57	100.00	KOSPI			N	N	N	N		N	1480	-6	5	-0.40	51512784	34948	212.00	1490	1490	1470	1931	1041	1486	1473.98	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1184	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20231012	120744	57	100.00	KOSPI			N	N	N	N		N	1470	-16	5	-1.08	51428424	34891	211.65	1490	1490	1470	1931	1041	1486	1473.97	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1176	0.00	0.00	12	0.04	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20231012	110742	57	100.00	KOSPI			N	N	N	N		N	1485	-1	5	-0.07	13528884	9109	55.26	1490	1490	1485	1931	1041	1486	1485.22	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20231012	100737	57	100.00	KOSPI			N	N	N	N		N	1489	3	2	0.20	728144	489	2.97	1490	1490	1489	1931	1041	1486	1489.05	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20231012	090744	57	100.00	KOSPI			N	N	N	N		N	1490	4	2	0.27	34270	23	0.14	1490	1490	1490	1931	1041	1486	1490.00	0.00	0	0	1504	1495	1480	1471	1456	1487	1463	4001	445	0	1010	1	1	80020000	1192	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.43	1464	20230926	1.78	2205	-32.43	20230703	1464	1.78	20230926	2205	-32.43	20230703	1464	1.78	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20231011	160734	57	100.00	KOSPI			N	N	N	N		N	1486	2	2	0.13	24442733	16485	59.28	1489	1489	1465	1929	1039	1484	1482.73	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1189	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.61	1464	20230926	1.50	2205	-32.61	20230703	1464	1.50	20230926	2205	-32.61	20230703	1464	1.50	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20231011	150737	57	100.00	KOSPI			N	N	N	N		N	1487	3	2	0.20	23007257	15519	55.81	1489	1489	1465	1929	1039	1484	1482.52	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.02	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20231011	140741	57	100.00	KOSPI			N	N	N	N		N	1487	3	2	0.20	9089554	6150	22.12	1489	1489	1465	1929	1039	1484	1477.98	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1190	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.56	1464	20230926	1.57	2205	-32.56	20230703	1464	1.57	20230926	2205	-32.56	20230703	1464	1.57	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20231011	130731	57	100.00	KOSPI			N	N	N	N		N	1485	1	2	0.07	7932685	5371	19.31	1489	1489	1465	1929	1039	1484	1476.95	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1188	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20231011	120746	57	100.00	KOSPI			N	N	N	N		N	1470	-14	5	-0.94	7414420	5022	18.06	1489	1489	1465	1929	1039	1484	1476.39	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1176	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.33	1464	20230926	0.41	2205	-33.33	20230703	1464	0.41	20230926	2205	-33.33	20230703	1464	0.41	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20231011	110739	57	100.00	KOSPI			N	N	N	N		N	1465	-19	5	-1.28	6220780	4210	15.14	1489	1489	1465	1929	1039	1484	1477.62	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1172	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-33.56	1464	20230926	0.07	2205	-33.56	20230703	1464	0.07	20230926	2205	-33.56	20230703	1464	0.07	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20231011	100735	57	100.00	KOSPI			N	N	N	N		N	1488	4	2	0.27	3265254	2193	7.89	1489	1489	1488	1929	1039	1484	1488.94	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20231011	090739	57	100.00	KOSPI			N	N	N	N		N	1489	5	2	0.34	10423	7	0.03	1489	1489	1489	1929	1039	1484	1489.00	0.00	0	0	1511	1497	1484	1470	1457	1491	1464	4001	445	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.47	1464	20230926	1.71	2205	-32.47	20230703	1464	1.71	20230926	2205	-32.47	20230703	1464	1.71	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20231010	160731	57	100.00	KOSPI			N	N	N	N		N	1484	4	2	0.27	41295206	27809	56.56	1498	1498	1471	1924	1036	1480	1484.96	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1187	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.70	1464	20230926	1.37	2205	-32.70	20230703	1464	1.37	20230926	2205	-32.70	20230703	1464	1.37	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20231010	150729	57	100.00	KOSPI			N	N	N	N		N	1485	5	2	0.34	41258106	27784	56.51	1498	1498	1471	1924	1036	1480	1484.96	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1188	0.00	0.00	12	0.03	0.00	0.00	2205	20230703	-32.65	1464	20230926	1.43	2205	-32.65	20230703	1464	1.43	20230926	2205	-32.65	20230703	1464	1.43	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20231010	140733	57	100.00	KOSPI			N	N	N	N		N	1480	0	3	0.00	649296	438	0.89	1498	1498	1471	1924	1036	1480	1482.41	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1184	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20231010	130725	57	100.00	KOSPI			N	N	N	N		N	1482	2	2	0.14	647816	437	0.89	1498	1498	1471	1924	1036	1480	1482.42	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1186	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20231010	120724	57	100.00	KOSPI			N	N	N	N		N	1471	-9	5	-0.61	560378	378	0.77	1498	1498	1471	1924	1036	1480	1482.48	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1177	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-33.29	1464	20230926	0.48	2205	-33.29	20230703	1464	0.48	20230926	2205	-33.29	20230703	1464	0.48	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20231010	110712	57	100.00	KOSPI			N	N	N	N		N	1482	2	2	0.14	536820	362	0.74	1498	1498	1482	1924	1036	1480	1482.93	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1186	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20231010	100719	57	100.00	KOSPI			N	N	N	N		N	1482	2	2	0.14	124824	84	0.17	1498	1498	1482	1924	1036	1480	1486.00	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1186	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.79	1464	20230926	1.23	2205	-32.79	20230703	1464	1.23	20230926	2205	-32.79	20230703	1464	1.23	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20231010	090713	57	100.00	KOSPI			N	N	N	N		N	1498	18	2	1.22	31458	21	0.04	1498	1498	1498	1924	1036	1480	1498.00	0.00	0	0	1496	1487	1479	1470	1462	1484	1467	4001	444	0	1000	1	1	80020000	1199	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.06	1464	20230926	2.32	2205	-32.06	20230703	1464	2.32	20230926	2205	-32.06	20230703	1464	2.32	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20231006	160721	57	100.00	KOSPI			N	N	N	N		N	1480	0	3	0.00	72729177	49163	28.61	1488	1488	1471	1924	1036	1480	1479.35	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1184	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20231006	150711	57	100.00	KOSPI			N	N	N	N		N	1481	1	2	0.07	72717337	49155	28.60	1488	1488	1471	1924	1036	1480	1479.35	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20231006	140712	57	100.00	KOSPI			N	N	N	N		N	1481	1	2	0.07	69229582	46800	27.23	1488	1488	1471	1924	1036	1480	1479.26	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20231006	130704	57	100.00	KOSPI			N	N	N	N		N	1481	1	2	0.07	69155532	46750	27.20	1488	1488	1471	1924	1036	1480	1479.26	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1185	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.83	1464	20230926	1.16	2205	-32.83	20230703	1464	1.16	20230926	2205	-32.83	20230703	1464	1.16	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20231006	120703	57	100.00	KOSPI			N	N	N	N		N	1480	0	3	0.00	67360722	45538	26.50	1488	1488	1471	1924	1036	1480	1479.22	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1184	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20231006	110656	57	100.00	KOSPI			N	N	N	N		N	1480	0	3	0.00	66120482	44700	26.01	1488	1488	1471	1924	1036	1480	1479.21	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1184	0.00	0.00	12	0.06	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20231006	100702	57	100.00	KOSPI			N	N	N	N		N	1480	0	3	0.00	6386202	4339	2.52	1488	1488	1471	1924	1036	1480	1471.81	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1184	0.00	0.00	12	0.01	0.00	0.00	2205	20230703	-32.88	1464	20230926	1.09	2205	-32.88	20230703	1464	1.09	20230926	2205	-32.88	20230703	1464	1.09	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20231006	090657	57	100.00	KOSPI			N	N	N	N		N	1488	8	2	0.54	32736	22	0.01	1488	1488	1488	1924	1036	1480	1488.00	0.00	0	0	1491	1485	1478	1472	1465	1482	1469	4001	444	0	1000	1	1	80020000	1191	0.00	0.00	12	0.00	0.00	0.00	2205	20230703	-32.52	1464	20230926	1.64	2205	-32.52	20230703	1464	1.64	20230926	2205	-32.52	20230703	1464	1.64	20230926	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N