KissMeData/168490/price/prices-20230601.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	20230630	160815	57	100.00	KOSPI			N	N	N	N		N	2200	5	2	0.23	15995695	7292	6.79	2190	2200	2190	2850	1540	2195	2193.60	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1760	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2200	0.00	20230630	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20230630	150818	57	100.00	KOSPI			N	N	N	N		N	2200	5	2	0.23	15788895	7198	6.71	2190	2200	2190	2850	1540	2195	2193.51	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1760	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2200	0.00	20230630	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20230630	140817	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	15674495	7146	6.66	2190	2200	2190	2850	1540	2195	2193.46	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2200	-0.23	20230630	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20230630	130817	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	9089495	4146	3.86	2190	2200	2190	2850	1540	2195	2192.35	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2200	-0.23	20230630	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20230630	120814	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	8937945	4077	3.80	2190	2195	2190	2850	1540	2195	2192.28	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2195	0.00	20230629	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20230630	110817	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	7054635	3219	3.00	2190	2195	2190	2850	1540	2195	2191.56	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2195	0.00	20230629	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20230630	100817	57	100.00	KOSPI			N	N	N	N		N	2190	-5	5	-0.23	5946160	2714	2.53	2190	2195	2190	2850	1540	2195	2190.92	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2195	0.00	20230629	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20230630	090817	57	100.00	KOSPI			N	N	N	N		N	2190	-5	5	-0.23	4758870	2173	2.02	2190	2190	2190	2850	1540	2195	2190.00	0.00	0	0	2205	2200	2190	2185	2175	2202	2187	4001	655	0	1580	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2195	-0.23	20230629	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20230629	160815	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	234610600	107344	1032.35	2195	2195	2180	2845	1535	2190	2185.60	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.13	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2195	0.00	20230629	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20230629	150813	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	223738765	102391	984.72	2195	2195	2180	2845	1535	2190	2185.14	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.13	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2195	0.00	20230629	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20230629	140810	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	220911365	101101	972.31	2195	2195	2180	2845	1535	2190	2185.06	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.13	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2195	-0.23	20230629	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20230629	130811	57	100.00	KOSPI			N	N	N	N		N	2180	-10	5	-0.46	109153475	50070	481.53	2195	2195	2180	2845	1535	2190	2180.02	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1744	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2195	-0.68	20230629	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20230629	120814	57	100.00	KOSPI			N	N	N	N		N	2180	-10	5	-0.46	109153475	50070	481.53	2195	2195	2180	2845	1535	2190	2180.02	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1744	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2195	-0.68	20230629	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20230629	110815	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	153475	70	0.67	2195	2195	2185	2845	1535	2190	2192.50	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2195	-0.23	20230629	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20230629	100816	57	100.00	KOSPI			N	N	N	N		N	2185	-5	5	-0.23	120675	55	0.53	2195	2195	2185	2845	1535	2190	2194.09	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2195	-0.46	20230629	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20230629	090738	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.00	0	0	2200	2195	2185	2180	2170	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2190	0.00	20230628	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20230628	160802	57	100.00	KOSPI			N	N	N	N		N	2190	15	2	0.69	22750185	10398	24.45	2190	2190	2175	2825	1525	2175	2187.94	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2190	0.00	20230628	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20230628	150809	57	100.00	KOSPI			N	N	N	N		N	2190	15	2	0.69	20560185	9398	22.10	2190	2190	2175	2825	1525	2175	2187.72	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2190	0.00	20230628	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20230628	140807	57	100.00	KOSPI			N	N	N	N		N	2190	15	2	0.69	10223385	4678	11.00	2190	2190	2175	2825	1525	2175	2185.42	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2190	0.00	20230628	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20230628	130808	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	4192375	1924	4.52	2190	2190	2175	2825	1525	2175	2178.99	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2190	-0.46	20230628	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20230628	120817	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	2927975	1344	3.16	2190	2190	2175	2825	1525	2175	2178.55	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2190	-0.46	20230628	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20230628	110812	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	1330035	611	1.44	2190	2190	2175	2825	1525	2175	2176.82	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2190	-0.46	20230628	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20230628	100813	57	100.00	KOSPI			N	N	N	N		N	2185	10	2	0.46	122635	56	0.13	2190	2190	2185	2825	1525	2175	2189.91	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2190	-0.23	20230628	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20230628	090810	57	100.00	KOSPI			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.00	0	0	2188	2181	2178	2171	2168	2180	2170	4001	650	0	1560	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2185	-0.46	20230627	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20230627	160808	57	100.00	KOSPI			N	N	N	N		N	2175	15	2	0.69	92704920	42533	491.20	2180	2185	2175	2805	1515	2160	2179.60	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1740	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2185	-0.46	20230627	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20230627	150813	57	100.00	KOSPI			N	N	N	N		N	2180	20	2	0.93	69012645	31640	365.40	2180	2185	2180	2805	1515	2160	2181.18	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1744	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2185	-0.23	20230627	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20230627	140823	57	100.00	KOSPI			N	N	N	N		N	2180	20	2	0.93	60562965	27764	320.64	2180	2185	2180	2805	1515	2160	2181.35	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1744	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2185	-0.23	20230627	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20230627	130820	57	100.00	KOSPI			N	N	N	N		N	2180	20	2	0.93	59440265	27249	314.69	2180	2185	2180	2805	1515	2160	2181.37	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1744	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2185	-0.23	20230627	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20230627	120822	57	100.00	KOSPI			N	N	N	N		N	2185	25	2	1.16	47515665	21779	251.52	2180	2185	2180	2805	1515	2160	2181.72	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1748	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2185	0.00	20230627	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20230627	110829	57	100.00	KOSPI			N	N	N	N		N	2180	20	2	0.93	31152200	14290	165.03	2180	2180	2180	2805	1515	2160	2180.00	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1744	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2180	0.00	20230531	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20230627	100803	57	100.00	KOSPI			N	N	N	N		N	2180	20	2	0.93	19807480	9086	104.93	2180	2180	2180	2805	1515	2160	2180.00	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2180	0.00	20230531	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20230627	090809	57	100.00	KOSPI			N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	0	2183	2171	2163	2151	2143	2167	2147	4001	645	0	1550	5	1	80020000	1728	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20230626	160808	57	100.00	KOSPI			N	N	N	N		N	2160	5	2	0.23	18691980	8659	12.46	2175	2175	2155	2800	1510	2155	2158.68	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1728	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20230626	150813	57	100.00	KOSPI			N	N	N	N		N	2155	0	3	0.00	18465180	8554	12.31	2175	2175	2155	2800	1510	2155	2158.66	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1724	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-10.58	1963	20230203	9.78	2180	-1.15	20230531	1963	9.78	20230203	2410	-10.58	20220923	1963	9.78	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20230626	140812	57	100.00	KOSPI			N	N	N	N		N	2160	5	2	0.23	18458715	8551	12.30	2175	2175	2155	2800	1510	2155	2158.66	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1728	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20230626	130807	57	100.00	KOSPI			N	N	N	N		N	2160	5	2	0.23	12195915	5646	8.12	2175	2175	2160	2800	1510	2155	2160.10	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1728	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20230626	120807	57	100.00	KOSPI			N	N	N	N		N	2170	15	2	0.70	117195	54	0.08	2175	2175	2170	2800	1510	2155	2170.28	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2180	-0.46	20230531	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20230626	110807	57	100.00	KOSPI			N	N	N	N		N	2170	15	2	0.70	117195	54	0.08	2175	2175	2170	2800	1510	2155	2170.28	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2180	-0.46	20230531	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20230626	100807	57	100.00	KOSPI			N	N	N	N		N	2170	15	2	0.70	15205	7	0.01	2175	2175	2170	2800	1510	2155	2172.14	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2180	-0.46	20230531	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20230626	090809	57	100.00	KOSPI			N	N	N	N		N	2175	20	2	0.93	6525	3	0.00	2175	2175	2175	2800	1510	2155	2175.00	0.00	0	0	2181	2167	2161	2147	2141	2165	2145	4001	645	0	1550	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2180	-0.23	20230531	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20230623	180358	57	100.00	KOSPI			N	N	N	N		N	2155	0	3	0.00	150032575	69497	118.52	2175	2175	2155	2800	1510	2155	2158.84	0.00	0	0	2171	2162	2151	2142	2131	2157	2137	4001	645	0	1550	5	1	80020000	1724	0.00	0.00	12	0.09	0.00	0.00	2410	20220923	-10.58	1963	20230203	9.78	2180	-1.15	20230531	1963	9.78	20230203	2410	-10.58	20220923	1963	9.78	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20230623	140640	57	100.00	KOSPI			N	N	N	N		N	2160	5	2	0.23	114387875	52957	90.32	2175	2175	2160	2800	1510	2155	2160.01	0.00	0	0	2171	2162	2151	2142	2131	2157	2137	4001	645	0	1550	5	1	80020000	1728	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20230622	160300	57	100.00	KOSPI			N	N	N	N		N	2155	10	2	0.47	125777795	58635	192.40	2160	2160	2140	2785	1505	2145	2145.10	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1724	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-10.58	1963	20230203	9.78	2180	-1.15	20230531	1963	9.78	20230203	2410	-10.58	20220923	1963	9.78	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20230622	150333	57	100.00	KOSPI			N	N	N	N		N	2150	5	2	0.23	120536835	56203	184.42	2160	2160	2140	2785	1505	2145	2144.67	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1720	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20230622	140725	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	12749585	5953	19.53	2160	2160	2140	2785	1505	2145	2141.71	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20230622	130812	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	12749585	5953	19.53	2160	2160	2140	2785	1505	2145	2141.71	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20230622	120533	57	100.00	KOSPI			N	N	N	N		N	2155	10	2	0.47	1403305	651	2.14	2160	2160	2145	2785	1505	2145	2155.61	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1724	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-10.58	1963	20230203	9.78	2180	-1.15	20230531	1963	9.78	20230203	2410	-10.58	20220923	1963	9.78	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20230622	110622	57	100.00	KOSPI			N	N	N	N		N	2160	15	2	0.70	179265	83	0.27	2160	2160	2145	2785	1505	2145	2159.82	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1728	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20230622	100152	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	168465	78	0.26	2160	2160	2145	2785	1505	2145	2159.81	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20230622	091008	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2188	2166	2153	2131	2118	2160	2125	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20230621	160506	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	65244250	30475	196.83	2175	2175	2140	2785	1505	2145	2140.91	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20230621	150204	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	59881750	27975	180.68	2175	2175	2140	2785	1505	2145	2140.55	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20230621	140641	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	50239250	23475	151.62	2175	2175	2140	2785	1505	2145	2140.12	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20230621	130720	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	47670250	22275	143.87	2175	2175	2140	2785	1505	2145	2140.08	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20230621	120407	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	41250250	19275	124.49	2175	2175	2140	2785	1505	2145	2140.09	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20230621	110654	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	28624250	13375	86.39	2175	2175	2140	2785	1505	2145	2140.13	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20230621	100111	57	100.00	KOSPI			N	N	N	N		N	2175	30	2	1.40	108750	50	0.32	2175	2175	2175	2785	1505	2145	2175.00	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2180	-0.23	20230531	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20230621	090628	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2155	2150	2145	2140	2135	2150	2140	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20230620	160836	57	100.00	KOSPI			N	N	N	N		N	2145	-5	5	-0.23	33179440	15483	117.27	2145	2150	2140	2795	1505	2150	2142.96	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1716	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20230620	151031	57	100.00	KOSPI			N	N	N	N		N	2145	-5	5	-0.23	33179440	15483	117.27	2145	2150	2140	2795	1505	2150	2142.96	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1716	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20230620	140149	57	100.00	KOSPI			N	N	N	N		N	2145	-5	5	-0.23	33179440	15483	117.27	2145	2150	2140	2795	1505	2150	2142.96	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1716	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20230620	130710	57	100.00	KOSPI			N	N	N	N		N	2150	0	3	0.00	32427545	15132	114.61	2145	2150	2140	2795	1505	2150	2142.98	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1720	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20230620	120751	57	100.00	KOSPI			N	N	N	N		N	2150	0	3	0.00	32427545	15132	114.61	2145	2150	2140	2795	1505	2150	2142.98	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1720	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20230620	110208	57	100.00	KOSPI			N	N	N	N		N	2140	-10	5	-0.47	32320045	15082	114.23	2145	2145	2140	2795	1505	2150	2142.95	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1712	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20230620	100846	57	100.00	KOSPI			N	N	N	N		N	2145	-5	5	-0.23	19118385	8913	67.51	2145	2145	2145	2795	1505	2150	2145.00	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1716	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20230620	090621	57	100.00	KOSPI			N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2153	2151	2148	2146	2143	2152	2147	4001	645	0	1540	5	1	80020000	1720	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20230619	160637	57	100.00	KOSPI			N	N	N	N		N	2150	5	2	0.23	28328940	13203	72.43	2145	2150	2145	2785	1505	2145	2145.64	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1720	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20230619	150300	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	28326790	13202	72.42	2145	2150	2145	2785	1505	2145	2145.64	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20230619	140535	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	23607790	11002	60.35	2145	2150	2145	2785	1505	2145	2145.77	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20230619	130444	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	17172790	8002	43.90	2145	2150	2145	2785	1505	2145	2146.06	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20230619	120641	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	9446500	4400	24.14	2145	2150	2145	2785	1505	2145	2146.93	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20230619	110537	57	100.00	KOSPI			N	N	N	N		N	2150	5	2	0.23	8159500	3800	20.85	2145	2150	2145	2785	1505	2145	2147.24	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1720	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20230619	100545	57	100.00	KOSPI			N	N	N	N		N	2150	5	2	0.23	6224500	2900	15.91	2145	2150	2145	2785	1505	2145	2146.38	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1720	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-10.79	1963	20230203	9.53	2180	-1.38	20230531	1963	9.53	20230203	2410	-10.79	20220923	1963	9.53	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20230619	090910	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2155	2150	2140	2135	2125	2152	2137	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20230616	160838	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	39038065	18229	60.14	2130	2145	2130	2785	1505	2145	2141.54	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20230616	150710	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	35848450	16742	55.23	2130	2145	2130	2785	1505	2145	2141.23	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20230616	140328	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	17155980	8019	26.45	2130	2140	2130	2785	1505	2145	2139.42	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20230616	130600	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	4810320	2250	7.42	2130	2140	2130	2785	1505	2145	2137.92	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20230616	120117	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	1600320	750	2.47	2130	2140	2130	2785	1505	2145	2133.76	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20230616	110810	57	100.00	KOSPI			N	N	N	N		N	2140	-5	5	-0.23	1600320	750	2.47	2130	2140	2130	2785	1505	2145	2133.76	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1712	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.20	1963	20230203	9.02	2180	-1.83	20230531	1963	9.02	20230203	2410	-11.20	20220923	1963	9.02	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20230616	100243	57	100.00	KOSPI			N	N	N	N		N	2130	-15	5	-0.70	996840	468	1.54	2130	2130	2130	2785	1505	2145	2130.00	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1704	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.62	1963	20230203	8.51	2180	-2.29	20230531	1963	8.51	20230203	2410	-11.62	20220923	1963	8.51	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20230616	090413	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2158	2151	2148	2141	2138	2150	2140	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20230615	150620	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	62877260	29312	253.54	2145	2155	2145	2785	1505	2145	2145.10	0.00	0	0	2175	2160	2145	2130	2115	2152	2122	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20230615	140648	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	62877260	29312	253.54	2145	2155	2145	2785	1505	2145	2145.10	0.00	0	0	2175	2160	2145	2130	2115	2152	2122	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20230615	130825	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	62877260	29312	253.54	2145	2155	2145	2785	1505	2145	2145.10	0.00	0	0	2175	2160	2145	2130	2115	2152	2122	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20230615	120751	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	48246215	22491	194.54	2145	2155	2145	2785	1505	2145	2145.13	0.00	0	0	2175	2160	2145	2130	2115	2152	2122	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20230615	110956	57	100.00	KOSPI			N	N	N	N		N	2145	0	3	0.00	36870405	17189	148.68	2145	2145	2145	2785	1505	2145	2145.00	0.00	0	0	2175	2160	2145	2130	2115	2152	2122	4001	640	0	1540	5	1	80020000	1716	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2180	-1.61	20230531	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20230611	184609	57	100.00	KOSPI			N	N	N	N		N	2160	-5	5	-0.23	31728255	14667	424.39	2175	2175	2160	2810	1520	2165	2163.24	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1728	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.37	1963	20230203	10.04	2180	-0.92	20230531	1963	10.04	20230203	2410	-10.37	20220923	1963	10.04	20230203	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N