KissMeData/030720/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	160407	55	60.00	KOSPI			N	N	N	Y	60	N	6590	-140	5	-2.08	135960670	20457	72.25	6820	6850	6570	8740	4720	6730	6646.17	3.63	0	-8138	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	307	4.96	0.49	12	0.44	1328.00	13454.00	11600	20230822	-43.19	6530	20231026	0.92	11600	-43.19	20230822	6530	0.92	20231026	11600	-43.19	20230822	6530	0.92	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
3	20231031	150412	55	60.00	KOSPI			N	N	N	Y	60	N	6600	-130	5	-1.93	122704790	18445	65.15	6820	6850	6580	8740	4720	6730	6652.47	3.63	0	-8139	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	307	4.97	0.49	12	0.40	1328.00	13454.00	11600	20230822	-43.10	6530	20231026	1.07	11600	-43.10	20230822	6530	1.07	20231026	11600	-43.10	20230822	6530	1.07	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
4	20231031	140416	55	60.00	KOSPI			N	N	N	Y	60	N	6580	-150	5	-2.23	100435150	15069	53.22	6820	6850	6580	8740	4720	6730	6665.02	3.63	0	-7468	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	306	4.95	0.49	12	0.32	1328.00	13454.00	11600	20230822	-43.28	6530	20231026	0.77	11600	-43.28	20230822	6530	0.77	20231026	11600	-43.28	20230822	6530	0.77	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
5	20231031	130413	55	60.00	KOSPI			N	N	N	Y	60	N	6610	-120	5	-1.78	90028690	13494	47.66	6820	6850	6580	8740	4720	6730	6671.76	3.63	0	-7289	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	308	4.98	0.49	12	0.29	1328.00	13454.00	11600	20230822	-43.02	6530	20231026	1.23	11600	-43.02	20230822	6530	1.23	20231026	11600	-43.02	20230822	6530	1.23	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
6	20231031	120409	55	60.00	KOSPI			N	N	N	Y	60	N	6620	-110	5	-1.63	70911900	10603	37.45	6820	6850	6620	8740	4720	6730	6687.91	3.63	0	-5980	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	308	4.98	0.49	12	0.23	1328.00	13454.00	11600	20230822	-42.93	6530	20231026	1.38	11600	-42.93	20230822	6530	1.38	20231026	11600	-42.93	20230822	6530	1.38	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
7	20231031	110421	55	60.00	KOSPI			N	N	N	Y	60	N	6670	-60	5	-0.89	34797200	5181	18.30	6820	6850	6650	8740	4720	6730	6716.31	3.63	0	-2019	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	310	5.02	0.50	12	0.11	1328.00	13454.00	11600	20230822	-42.50	6530	20231026	2.14	11600	-42.50	20230822	6530	2.14	20231026	11600	-42.50	20230822	6530	2.14	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
8	20231031	100416	55	60.00	KOSPI			N	N	N	Y	60	N	6690	-40	5	-0.59	20985830	3109	10.98	6820	6850	6660	8740	4720	6730	6750.03	3.63	0	-1110	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	311	5.04	0.50	12	0.07	1328.00	13454.00	11600	20230822	-42.33	6530	20231026	2.45	11600	-42.33	20230822	6530	2.45	20231026	11600	-42.33	20230822	6530	2.45	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
9	20231031	090411	55	60.00	KOSPI			N	N	N	Y	60	N	6800	70	2	1.04	4395660	645	2.28	6820	6850	6790	8740	4720	6730	6814.98	3.63	0	91	6943	6836	6693	6586	6443	6890	6640	233	2010	5000	4840	10	1	4653805	316	5.12	0.51	12	0.01	1328.00	13454.00	11600	20230822	-41.38	6530	20231026	4.13	11600	-41.38	20230822	6530	4.13	20231026	11600	-41.38	20230822	6530	4.13	20231026	3.81	N	030720	5000	232 억		169120	N	N	0	N	00	N
10	20231030	160408	55	60.00	KOSPI			N	N	N	Y	60	N	6730	30	2	0.45	187655490	28276	131.63	6550	6800	6550	8710	4690	6700	6636.56	3.44	0	6343	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	313	5.07	0.50	12	0.61	1328.00	13454.00	11600	20230822	-41.98	6530	20231026	3.06	11600	-41.98	20230822	6530	3.06	20231026	11600	-41.98	20230822	6530	3.06	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
11	20231030	150359	55	60.00	KOSPI			N	N	N	Y	60	N	6740	40	2	0.60	176290210	26584	123.76	6550	6800	6550	8710	4690	6700	6631.44	3.44	0	5815	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	314	5.08	0.50	12	0.57	1328.00	13454.00	11600	20230822	-41.90	6530	20231026	3.22	11600	-41.90	20230822	6530	3.22	20231026	11600	-41.90	20230822	6530	3.22	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
12	20231030	140401	55	60.00	KOSPI			N	N	N	Y	60	N	6780	80	2	1.19	169472610	25573	119.05	6550	6800	6550	8710	4690	6700	6627.01	3.44	0	5414	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	316	5.11	0.50	12	0.55	1328.00	13454.00	11600	20230822	-41.55	6530	20231026	3.83	11600	-41.55	20230822	6530	3.83	20231026	11600	-41.55	20230822	6530	3.83	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
13	20231030	130401	55	60.00	KOSPI			N	N	N	Y	60	N	6780	80	2	1.19	159044910	24033	111.88	6550	6800	6550	8710	4690	6700	6617.77	3.44	0	5330	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	316	5.11	0.50	12	0.52	1328.00	13454.00	11600	20230822	-41.55	6530	20231026	3.83	11600	-41.55	20230822	6530	3.83	20231026	11600	-41.55	20230822	6530	3.83	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
14	20231030	120355	55	60.00	KOSPI			N	N	N	Y	60	N	6790	90	2	1.34	151102930	22860	106.42	6550	6800	6550	8710	4690	6700	6609.93	3.44	0	5305	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	316	5.11	0.50	12	0.49	1328.00	13454.00	11600	20230822	-41.47	6530	20231026	3.98	11600	-41.47	20230822	6530	3.98	20231026	11600	-41.47	20230822	6530	3.98	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
15	20231030	110356	55	60.00	KOSPI			N	N	N	Y	60	N	6800	100	2	1.49	146361900	22161	103.17	6550	6800	6550	8710	4690	6700	6604.48	3.44	0	5264	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	316	5.12	0.51	12	0.48	1328.00	13454.00	11600	20230822	-41.38	6530	20231026	4.13	11600	-41.38	20230822	6530	4.13	20231026	11600	-41.38	20230822	6530	4.13	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
16	20231030	100359	55	60.00	KOSPI			N	N	N	Y	60	N	6800	100	2	1.49	137188000	20798	96.82	6550	6800	6550	8710	4690	6700	6596.21	3.44	0	4713	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	316	5.12	0.51	12	0.45	1328.00	13454.00	11600	20230822	-41.38	6530	20231026	4.13	11600	-41.38	20230822	6530	4.13	20231026	11600	-41.38	20230822	6530	4.13	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
17	20231030	090354	55	60.00	KOSPI			N	N	N	Y	60	N	6620	-80	5	-1.19	95223570	14514	67.57	6550	6700	6550	8710	4690	6700	6560.81	3.44	0	3554	6913	6806	6673	6566	6433	6860	6620	233	2010	5000	4820	10	1	4653805	308	4.98	0.49	12	0.31	1328.00	13454.00	11600	20230822	-42.93	6530	20231026	1.38	11600	-42.93	20230822	6530	1.38	20231026	11600	-42.93	20230822	6530	1.38	20231026	3.93	N	030720	5000	232 억		160256	N	N	0	N	00	N
18	20231027	160341	55	60.00	KOSPI			N	N	N	Y	60	N	6700	110	2	1.67	139477460	20959	47.09	6560	6780	6540	8560	4620	6590	6654.78	3.29	0	5287	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	312	5.05	0.50	12	0.45	1328.00	13454.00	11600	20230822	-42.24	6530	20231026	2.60	11600	-42.24	20230822	6530	2.60	20231026	11600	-42.24	20230822	6530	2.60	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
19	20231027	150356	55	60.00	KOSPI			N	N	N	Y	60	N	6700	110	2	1.67	131668540	19796	44.48	6560	6780	6540	8560	4620	6590	6651.27	3.29	0	5419	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	312	5.05	0.50	12	0.43	1328.00	13454.00	11600	20230822	-42.24	6530	20231026	2.60	11600	-42.24	20230822	6530	2.60	20231026	11600	-42.24	20230822	6530	2.60	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
20	20231027	140356	55	60.00	KOSPI			N	N	N	Y	60	N	6680	90	2	1.37	116277270	17482	39.28	6560	6780	6540	8560	4620	6590	6651.26	3.29	0	5397	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	311	5.03	0.50	12	0.38	1328.00	13454.00	11600	20230822	-42.41	6530	20231026	2.30	11600	-42.41	20230822	6530	2.30	20231026	11600	-42.41	20230822	6530	2.30	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
21	20231027	130353	55	60.00	KOSPI			N	N	N	Y	60	N	6700	110	2	1.67	97970700	14732	33.10	6560	6780	6540	8560	4620	6590	6650.20	3.29	0	5143	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	312	5.05	0.50	12	0.32	1328.00	13454.00	11600	20230822	-42.24	6530	20231026	2.60	11600	-42.24	20230822	6530	2.60	20231026	11600	-42.24	20230822	6530	2.60	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
22	20231027	120358	55	60.00	KOSPI			N	N	N	Y	60	N	6770	180	2	2.73	90557580	13631	30.63	6560	6780	6540	8560	4620	6590	6643.50	3.29	0	5123	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	315	5.10	0.50	12	0.29	1328.00	13454.00	11600	20230822	-41.64	6530	20231026	3.68	11600	-41.64	20230822	6530	3.68	20231026	11600	-41.64	20230822	6530	3.68	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
23	20231027	110401	55	60.00	KOSPI			N	N	N	Y	60	N	6740	150	2	2.28	68683350	10390	23.35	6560	6740	6540	8560	4620	6590	6610.52	3.29	0	3304	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	314	5.08	0.50	12	0.22	1328.00	13454.00	11600	20230822	-41.90	6530	20231026	3.22	11600	-41.90	20230822	6530	3.22	20231026	11600	-41.90	20230822	6530	3.22	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
24	20231027	100357	55	60.00	KOSPI			N	N	N	Y	60	N	6570	-20	5	-0.30	37557850	5708	12.83	6560	6640	6540	8560	4620	6590	6579.86	3.29	0	125	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	306	4.95	0.49	12	0.12	1328.00	13454.00	11600	20230822	-43.36	6530	20231026	0.61	11600	-43.36	20230822	6530	0.61	20231026	11600	-43.36	20230822	6530	0.61	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
25	20231027	090354	55	60.00	KOSPI			N	N	N	Y	60	N	6610	20	2	0.30	3797930	577	1.30	6560	6610	6560	8560	4620	6590	6582.20	3.29	0	351	6950	6770	6650	6470	6350	6710	6410	233	1970	5000	4740	10	1	4653805	308	4.98	0.49	12	0.01	1328.00	13454.00	11600	20230822	-43.02	6530	20231026	1.23	11600	-43.02	20230822	6530	1.23	20231026	11600	-43.02	20230822	6530	1.23	20231026	3.92	N	030720	5000	232 억		152966	N	N	0	N	00	N
26	20231026	160351	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6590	-270	5	-3.94	286804090	43443	129.67	6830	6830	6530	8910	4810	6860	6601.85	3.29	0	-2605	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	307	4.96	0.49	12	0.93	1328.00	13454.00	11600	20230822	-43.19	6530	20231026	0.92	11600	-43.19	20230822	6530	0.92	20231026	11600	-43.19	20230822	6530	0.92	20231026	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
27	20231026	150351	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6590	-270	5	-3.94	281330760	42612	127.19	6830	6830	6530	8910	4810	6860	6602.14	3.29	0	-2172	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	307	4.96	0.49	12	0.92	1328.00	13454.00	11600	20230822	-43.19	6530	20231026	0.92	11600	-43.19	20230822	6530	0.92	20231026	11600	-43.19	20230822	6530	0.92	20231026	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
28	20231026	140352	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6590	-270	5	-3.94	273501120	41424	123.64	6830	6830	6530	8910	4810	6860	6602.47	3.29	0	-2335	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	307	4.96	0.49	12	0.89	1328.00	13454.00	11600	20230822	-43.19	6530	20231026	0.92	11600	-43.19	20230822	6530	0.92	20231026	11600	-43.19	20230822	6530	0.92	20231026	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
29	20231026	130352	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6600	-260	5	-3.79	219029980	33125	98.87	6830	6830	6540	8910	4810	6860	6612.22	3.29	0	-1855	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	307	4.97	0.49	12	0.71	1328.00	13454.00	11600	20230822	-43.10	6540	20231026	0.92	11600	-43.10	20230822	6540	0.92	20231026	11600	-43.10	20230822	6540	0.92	20231026	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
30	20231026	120351	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	6590	-270	5	-3.94	184602520	27884	83.23	6830	6830	6540	8910	4810	6860	6620.37	3.29	0	-1698	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	307	4.96	0.49	12	0.60	1328.00	13454.00	11600	20230822	-43.19	6540	20231026	0.76	11600	-43.19	20230822	6540	0.76	20231026	11600	-43.19	20230822	6540	0.76	20231026	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
31	20231026	110354	55	60.00	KOSPI			N	N	N	Y	60	N	6640	-220	5	-3.21	94385120	14149	42.23	6830	6830	6600	8910	4810	6860	6670.78	3.29	0	-2338	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	309	5.00	0.49	12	0.30	1328.00	13454.00	11600	20230822	-42.76	6550	20231020	1.37	11600	-42.76	20230822	6550	1.37	20231020	11600	-42.76	20230822	6550	1.37	20231020	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
32	20231026	100354	55	60.00	KOSPI			N	N	N	Y	60	N	6650	-210	5	-3.06	54184270	8081	24.12	6830	6830	6600	8910	4810	6860	6705.12	3.29	0	-3096	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	309	5.01	0.49	12	0.17	1328.00	13454.00	11600	20230822	-42.67	6550	20231020	1.53	11600	-42.67	20230822	6550	1.53	20231020	11600	-42.67	20230822	6550	1.53	20231020	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
33	20231026	090352	55	60.00	KOSPI			N	N	N	Y	60	N	6820	-40	5	-0.58	5714900	837	2.50	6830	6830	6820	8910	4810	6860	6827.80	3.29	0	-270	7073	6966	6903	6796	6733	6935	6765	233	2050	5000	4930	10	1	4653805	317	5.14	0.51	12	0.02	1328.00	13454.00	11600	20230822	-41.21	6550	20231020	4.12	11600	-41.21	20230822	6550	4.12	20231020	11600	-41.21	20230822	6550	4.12	20231020	3.97	N	030720	5000	232 억		152987	N	N	0	N	00	N
34	20231025	160353	57	100.00	KOSPI			N	N	N	N		N	6860	10	2	0.15	230520170	33355	91.46	6870	7010	6840	8900	4800	6850	6911.48	3.00	0	9448	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	319	5.17	0.51	12	0.72	1328.00	13454.00	11600	20230822	-40.86	6550	20231020	4.73	11600	-40.86	20230822	6550	4.73	20231020	11600	-40.86	20230822	6550	4.73	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
35	20231025	150354	57	100.00	KOSPI			N	N	N	N		N	6860	10	2	0.15	221190010	31994	87.72	6870	7010	6840	8900	4800	6850	6913.48	3.00	0	9261	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	319	5.17	0.51	12	0.69	1328.00	13454.00	11600	20230822	-40.86	6550	20231020	4.73	11600	-40.86	20230822	6550	4.73	20231020	11600	-40.86	20230822	6550	4.73	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
36	20231025	140351	57	100.00	KOSPI			N	N	N	N		N	6880	30	2	0.44	162653770	23459	64.32	6870	7010	6850	8900	4800	6850	6933.53	3.00	0	9106	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	320	5.18	0.51	12	0.50	1328.00	13454.00	11600	20230822	-40.69	6550	20231020	5.04	11600	-40.69	20230822	6550	5.04	20231020	11600	-40.69	20230822	6550	5.04	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
37	20231025	130352	57	100.00	KOSPI			N	N	N	N		N	6880	30	2	0.44	161623650	23309	63.91	6870	7010	6850	8900	4800	6850	6933.96	3.00	0	9084	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	320	5.18	0.51	12	0.50	1328.00	13454.00	11600	20230822	-40.69	6550	20231020	5.04	11600	-40.69	20230822	6550	5.04	20231020	11600	-40.69	20230822	6550	5.04	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
38	20231025	120350	57	100.00	KOSPI			N	N	N	N		N	6950	100	2	1.46	113147380	16270	44.61	6870	7010	6850	8900	4800	6850	6954.36	3.00	0	6259	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	323	5.23	0.52	12	0.35	1328.00	13454.00	11600	20230822	-40.09	6550	20231020	6.11	11600	-40.09	20230822	6550	6.11	20231020	11600	-40.09	20230822	6550	6.11	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
39	20231025	110351	57	100.00	KOSPI			N	N	N	N		N	6990	140	2	2.04	80259320	11548	31.66	6870	7010	6850	8900	4800	6850	6950.06	3.00	0	4196	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	325	5.26	0.52	12	0.25	1328.00	13454.00	11600	20230822	-39.74	6550	20231020	6.72	11600	-39.74	20230822	6550	6.72	20231020	11600	-39.74	20230822	6550	6.72	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
40	20231025	100350	57	100.00	KOSPI			N	N	N	N		N	6920	70	2	1.02	43196220	6234	17.09	6870	7000	6850	8900	4800	6850	6929.13	3.00	0	1414	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	322	5.21	0.51	12	0.13	1328.00	13454.00	11600	20230822	-40.34	6550	20231020	5.65	11600	-40.34	20230822	6550	5.65	20231020	11600	-40.34	20230822	6550	5.65	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
41	20231025	090351	57	100.00	KOSPI			N	N	N	N		N	6900	50	2	0.73	1801560	262	0.72	6870	6900	6870	8900	4800	6850	6876.18	3.00	0	0	7150	7000	6800	6650	6450	6900	6550	233	2050	5000	4930	10	1	4653805	321	5.20	0.51	12	0.01	1328.00	13454.00	11600	20230822	-40.52	6550	20231020	5.34	11600	-40.52	20230822	6550	5.34	20231020	11600	-40.52	20230822	6550	5.34	20231020	4.27	N	030720	5000	232 억		139759	N	N	0	N	00	N
42	20231024	160344	57	100.00	KOSPI			N	N	N	N		N	6850	-50	5	-0.72	246130570	36421	99.83	6900	6950	6600	8970	4830	6900	6757.83	2.86	0	5179	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	319	5.16	0.51	12	0.78	1328.00	13454.00	11600	20230822	-40.95	6550	20231020	4.58	11600	-40.95	20230822	6550	4.58	20231020	11600	-40.95	20230822	6550	4.58	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
43	20231024	150349	57	100.00	KOSPI			N	N	N	N		N	6890	-10	5	-0.14	229765680	34040	93.30	6900	6950	6600	8970	4830	6900	6749.87	2.86	0	5392	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	321	5.19	0.51	12	0.73	1328.00	13454.00	11600	20230822	-40.60	6550	20231020	5.19	11600	-40.60	20230822	6550	5.19	20231020	11600	-40.60	20230822	6550	5.19	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
44	20231024	140342	57	100.00	KOSPI			N	N	N	N		N	6830	-70	5	-1.01	202085850	29992	82.21	6900	6950	6600	8970	4830	6900	6737.99	2.86	0	4989	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	318	5.14	0.51	12	0.64	1328.00	13454.00	11600	20230822	-41.12	6550	20231020	4.27	11600	-41.12	20230822	6550	4.27	20231020	11600	-41.12	20230822	6550	4.27	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
45	20231024	130348	57	100.00	KOSPI			N	N	N	N		N	6700	-200	5	-2.90	171553450	25485	69.85	6900	6950	6600	8970	4830	6900	6731.55	2.86	0	2531	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	312	5.05	0.50	12	0.55	1328.00	13454.00	11600	20230822	-42.24	6550	20231020	2.29	11600	-42.24	20230822	6550	2.29	20231020	11600	-42.24	20230822	6550	2.29	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
46	20231024	120352	57	100.00	KOSPI			N	N	N	N		N	6740	-160	5	-2.32	136605350	20302	55.65	6900	6950	6600	8970	4830	6900	6728.66	2.86	0	875	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	314	5.08	0.50	12	0.44	1328.00	13454.00	11600	20230822	-41.90	6550	20231020	2.90	11600	-41.90	20230822	6550	2.90	20231020	11600	-41.90	20230822	6550	2.90	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
47	20231024	110347	57	100.00	KOSPI			N	N	N	N		N	6670	-230	5	-3.33	118492970	17605	48.25	6900	6950	6600	8970	4830	6900	6730.64	2.86	0	-342	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	310	5.02	0.50	12	0.38	1328.00	13454.00	11600	20230822	-42.50	6550	20231020	1.83	11600	-42.50	20230822	6550	1.83	20231020	11600	-42.50	20230822	6550	1.83	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
48	20231024	100345	57	100.00	KOSPI			N	N	N	N		N	6770	-130	5	-1.88	48591610	7097	19.45	6900	6950	6740	8970	4830	6900	6846.78	2.86	0	-1665	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	315	5.10	0.50	12	0.15	1328.00	13454.00	11600	20230822	-41.64	6550	20231020	3.36	11600	-41.64	20230822	6550	3.36	20231020	11600	-41.64	20230822	6550	3.36	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
49	20231024	090347	57	100.00	KOSPI			N	N	N	N		N	6900	0	3	0.00	5154300	747	2.05	6900	6900	6900	8970	4830	6900	6900.00	2.86	0	46	7180	7040	6960	6820	6740	7010	6790	233	2070	5000	4960	10	1	4653805	321	5.20	0.51	12	0.02	1328.00	13454.00	11600	20230822	-40.52	6550	20231020	5.34	11600	-40.52	20230822	6550	5.34	20231020	11600	-40.52	20230822	6550	5.34	20231020	4.47	N	030720	5000	232 억		133095	N	N	0	N	00	N
50	20231023	160342	57	100.00	KOSPI			N	N	N	N		N	6900	-100	5	-1.43	249636600	35878	68.76	6900	7100	6880	9100	4900	7000	6957.93	2.70	0	3310	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	321	5.20	0.51	12	0.77	1328.00	13454.00	11600	20230822	-40.52	6550	20231020	5.34	11600	-40.52	20230822	6550	5.34	20231020	11600	-40.52	20230822	6550	5.34	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
51	20231023	150341	57	100.00	KOSPI			N	N	N	N		N	6940	-60	5	-0.86	236004150	33901	64.97	6900	7100	6890	9100	4900	7000	6961.57	2.70	0	3233	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	323	5.23	0.52	12	0.73	1328.00	13454.00	11600	20230822	-40.17	6550	20231020	5.95	11600	-40.17	20230822	6550	5.95	20231020	11600	-40.17	20230822	6550	5.95	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
52	20231023	140344	57	100.00	KOSPI			N	N	N	N		N	6960	-40	5	-0.57	141189820	20202	38.72	6900	7100	6900	9100	4900	7000	6988.90	2.70	0	516	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	324	5.24	0.52	12	0.43	1328.00	13454.00	11600	20230822	-40.00	6550	20231020	6.26	11600	-40.00	20230822	6550	6.26	20231020	11600	-40.00	20230822	6550	6.26	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
53	20231023	130343	57	100.00	KOSPI			N	N	N	N		N	7010	10	2	0.14	117422050	16790	32.18	6900	7100	6900	9100	4900	7000	6993.57	2.70	0	475	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	326	5.28	0.52	12	0.36	1328.00	13454.00	11600	20230822	-39.57	6550	20231020	7.02	11600	-39.57	20230822	6550	7.02	20231020	11600	-39.57	20230822	6550	7.02	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
54	20231023	120341	57	100.00	KOSPI			N	N	N	N		N	7010	10	2	0.14	110803640	15844	30.36	6900	7100	6900	9100	4900	7000	6993.41	2.70	0	1230	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	326	5.28	0.52	12	0.34	1328.00	13454.00	11600	20230822	-39.57	6550	20231020	7.02	11600	-39.57	20230822	6550	7.02	20231020	11600	-39.57	20230822	6550	7.02	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
55	20231023	110342	57	100.00	KOSPI			N	N	N	N		N	7060	60	2	0.86	96179630	13756	26.36	6900	7100	6900	9100	4900	7000	6991.83	2.70	0	1402	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	329	5.32	0.52	12	0.30	1328.00	13454.00	11600	20230822	-39.14	6550	20231020	7.79	11600	-39.14	20230822	6550	7.79	20231020	11600	-39.14	20230822	6550	7.79	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
56	20231023	100339	57	100.00	KOSPI			N	N	N	N		N	6990	-10	5	-0.14	77674270	11120	21.31	6900	7100	6900	9100	4900	7000	6985.10	2.70	0	1191	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	325	5.26	0.52	12	0.24	1328.00	13454.00	11600	20230822	-39.74	6550	20231020	6.72	11600	-39.74	20230822	6550	6.72	20231020	11600	-39.74	20230822	6550	6.72	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
57	20231023	090346	57	100.00	KOSPI			N	N	N	N		N	6900	-100	5	-1.43	34178980	4936	9.46	6900	7000	6900	9100	4900	7000	6924.43	2.70	0	1696	7340	7170	6860	6690	6380	7255	6775	233	2100	5000	5040	10	1	4653805	321	5.20	0.51	12	0.11	1328.00	13454.00	11600	20230822	-40.52	6550	20231020	5.34	11600	-40.52	20230822	6550	5.34	20231020	11600	-40.52	20230822	6550	5.34	20231020	4.42	N	030720	5000	232 억		125624	N	N	0	N	00	N
58	20231020	160342	57	100.00	KOSPI	신저가		N	N	N	N		N	7000	90	2	1.30	352236270	52076	70.96	6900	7030	6550	8980	4840	6910	6763.43	2.75	0	-6482	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	326	5.27	0.52	12	1.12	1328.00	13454.00	11600	20230822	-39.66	6550	20231020	6.87	11600	-39.66	20230822	6550	6.87	20231020	11600	-39.66	20230822	6550	6.87	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
59	20231020	150341	57	100.00	KOSPI	신저가		N	N	N	N		N	6910	0	3	0.00	323376950	47942	65.33	6900	7000	6550	8980	4840	6910	6745.17	2.75	0	-5985	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	322	5.20	0.51	12	1.03	1328.00	13454.00	11600	20230822	-40.43	6550	20231020	5.50	11600	-40.43	20230822	6550	5.50	20231020	11600	-40.43	20230822	6550	5.50	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
60	20231020	140343	57	100.00	KOSPI	신저가		N	N	N	N		N	6900	-10	5	-0.14	276123320	41103	56.01	6900	6960	6550	8980	4840	6910	6717.84	2.75	0	-6110	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	321	5.20	0.51	12	0.88	1328.00	13454.00	11600	20230822	-40.52	6550	20231020	5.34	11600	-40.52	20230822	6550	5.34	20231020	11600	-40.52	20230822	6550	5.34	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
61	20231020	130334	57	100.00	KOSPI	신저가		N	N	N	N		N	6740	-170	5	-2.46	219337270	32844	44.75	6900	6900	6550	8980	4840	6910	6678.15	2.75	0	-5452	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	314	5.08	0.50	12	0.71	1328.00	13454.00	11600	20230822	-41.90	6550	20231020	2.90	11600	-41.90	20230822	6550	2.90	20231020	11600	-41.90	20230822	6550	2.90	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
62	20231020	120338	57	100.00	KOSPI	신저가		N	N	N	N		N	6720	-190	5	-2.75	204300900	30609	41.71	6900	6900	6550	8980	4840	6910	6674.54	2.75	0	-6393	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	313	5.06	0.50	12	0.66	1328.00	13454.00	11600	20230822	-42.07	6550	20231020	2.60	11600	-42.07	20230822	6550	2.60	20231020	11600	-42.07	20230822	6550	2.60	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
63	20231020	110341	57	100.00	KOSPI	신저가		N	N	N	N		N	6690	-220	5	-3.18	174980680	26221	35.73	6900	6900	6550	8980	4840	6910	6673.30	2.75	0	-4728	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	311	5.04	0.50	12	0.56	1328.00	13454.00	11600	20230822	-42.33	6550	20231020	2.14	11600	-42.33	20230822	6550	2.14	20231020	11600	-42.33	20230822	6550	2.14	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
64	20231020	100339	57	100.00	KOSPI	신저가		N	N	N	N		N	6590	-320	5	-4.63	142111150	21279	29.00	6900	6900	6550	8980	4840	6910	6678.47	2.75	0	-3401	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	307	4.96	0.49	12	0.46	1328.00	13454.00	11600	20230822	-43.19	6550	20231020	0.61	11600	-43.19	20230822	6550	0.61	20231020	11600	-43.19	20230822	6550	0.61	20231020	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
65	20231020	090341	57	100.00	KOSPI			N	N	N	N		N	6830	-80	5	-1.16	7626820	1109	1.51	6900	6900	6830	8980	4840	6910	6877.20	2.75	0	-642	7603	7256	7033	6686	6463	7145	6575	233	2070	5000	4970	10	1	4653805	318	5.14	0.51	12	0.02	1328.00	13454.00	11600	20230822	-41.12	6810	20231019	0.29	11600	-41.12	20230822	6810	0.29	20231019	11600	-41.12	20230822	6810	0.29	20231019	4.44	N	030720	5000	232 억		128140	N	N	0	N	00	N
66	20231019	160339	57	100.00	KOSPI	신저가		N	N	N	N		N	6910	-480	5	-6.50	513033260	73069	694.24	7330	7380	6810	9600	5180	7390	7021.11	2.73	0	-1690	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	322	5.20	0.51	12	1.57	1328.00	13454.00	11600	20230822	-40.43	6810	20231019	1.47	11600	-40.43	20230822	6810	1.47	20231019	11600	-40.43	20230822	6810	1.47	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
67	20231019	150337	57	100.00	KOSPI	신저가		N	N	N	N		N	6940	-450	5	-6.09	489906220	69732	662.54	7330	7380	6810	9600	5180	7390	7025.45	2.73	0	-1184	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	323	5.23	0.52	12	1.50	1328.00	13454.00	11600	20230822	-40.17	6810	20231019	1.91	11600	-40.17	20230822	6810	1.91	20231019	11600	-40.17	20230822	6810	1.91	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
68	20231019	140338	57	100.00	KOSPI	신저가		N	N	N	N		N	6980	-410	5	-5.55	353390930	49928	474.38	7330	7380	6970	9600	5180	7390	7077.88	2.73	0	-2507	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	325	5.26	0.52	12	1.07	1328.00	13454.00	11600	20230822	-39.83	6970	20231019	0.14	11600	-39.83	20230822	6970	0.14	20231019	11600	-39.83	20230822	6970	0.14	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
69	20231019	130336	57	100.00	KOSPI	신저가		N	N	N	N		N	6990	-400	5	-5.41	310060630	43730	415.49	7330	7380	6970	9600	5180	7390	7090.20	2.73	0	-2792	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	325	5.26	0.52	12	0.94	1328.00	13454.00	11600	20230822	-39.74	6970	20231019	0.29	11600	-39.74	20230822	6970	0.29	20231019	11600	-39.74	20230822	6970	0.29	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
70	20231019	120337	57	100.00	KOSPI	신저가		N	N	N	N		N	7020	-370	5	-5.01	228980790	32155	305.51	7330	7380	7000	9600	5180	7390	7120.98	2.73	0	-3895	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	327	5.29	0.52	12	0.69	1328.00	13454.00	11600	20230822	-39.48	7000	20231019	0.29	11600	-39.48	20230822	7000	0.29	20231019	11600	-39.48	20230822	7000	0.29	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
71	20231019	110338	57	100.00	KOSPI	신저가		N	N	N	N		N	7080	-310	5	-4.19	131706490	18354	174.38	7330	7380	7080	9600	5180	7390	7175.66	2.73	0	-4024	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	329	5.33	0.53	12	0.39	1328.00	13454.00	11600	20230822	-38.97	7080	20231019	0.00	11600	-38.97	20230822	7080	0.00	20231019	11600	-38.97	20230822	7080	0.00	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
72	20231019	100336	57	100.00	KOSPI	신저가		N	N	N	N		N	7140	-250	5	-3.38	95903250	13320	126.56	7330	7380	7130	9600	5180	7390	7199.64	2.73	0	-3024	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	332	5.38	0.53	12	0.29	1328.00	13454.00	11600	20230822	-38.45	7130	20231019	0.14	11600	-38.45	20230822	7130	0.14	20231019	11600	-38.45	20230822	7130	0.14	20231019	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
73	20231019	090339	57	100.00	KOSPI			N	N	N	N		N	7330	-60	5	-0.81	770910	105	1.00	7330	7330	7330	9600	5180	7390	7330.00	2.73	0	-11	7590	7490	7400	7300	7210	7445	7255	233	2210	5000	5320	10	1	4653805	341	5.52	0.54	12	0.00	1328.00	13454.00	11600	20230822	-36.81	7310	20231018	0.27	11600	-36.81	20230822	7310	0.27	20231018	11600	-36.81	20230822	7310	0.27	20231018	4.49	N	030720	5000	232 억		127093	N	N	0	N	00	N
74	20231018	160339	57	100.00	KOSPI	신저가		N	N	N	N		N	7390	-10	5	-0.14	77349040	10520	160.22	7480	7500	7310	9620	5180	7400	7352.57	2.73	0	-1776	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	344	5.56	0.55	12	0.23	1328.00	13454.00	11600	20230822	-36.29	7310	20231018	1.09	11600	-36.29	20230822	7310	1.09	20231018	11600	-36.29	20230822	7310	1.09	20231018	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
75	20231018	150335	57	100.00	KOSPI	신저가		N	N	N	N		N	7350	-50	5	-0.68	62335150	8478	129.12	7480	7500	7310	9620	5180	7400	7352.58	2.73	0	-1698	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	342	5.53	0.55	12	0.18	1328.00	13454.00	11600	20230822	-36.64	7310	20231018	0.55	11600	-36.64	20230822	7310	0.55	20231018	11600	-36.64	20230822	7310	0.55	20231018	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
76	20231018	140334	57	100.00	KOSPI	신저가		N	N	N	N		N	7360	-40	5	-0.54	51145670	6954	105.91	7480	7500	7310	9620	5180	7400	7354.86	2.73	0	-1554	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	343	5.54	0.55	12	0.15	1328.00	13454.00	11600	20230822	-36.55	7310	20231018	0.68	11600	-36.55	20230822	7310	0.68	20231018	11600	-36.55	20230822	7310	0.68	20231018	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
77	20231018	130332	57	100.00	KOSPI	신저가		N	N	N	N		N	7340	-60	5	-0.81	50359280	6847	104.28	7480	7500	7310	9620	5180	7400	7354.94	2.73	0	-1525	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	342	5.53	0.55	12	0.15	1328.00	13454.00	11600	20230822	-36.72	7310	20231018	0.41	11600	-36.72	20230822	7310	0.41	20231018	11600	-36.72	20230822	7310	0.41	20231018	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
78	20231018	120336	57	100.00	KOSPI	신저가		N	N	N	N		N	7320	-80	5	-1.08	40180920	5460	83.16	7480	7500	7310	9620	5180	7400	7359.14	2.73	0	-1354	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	341	5.51	0.54	12	0.12	1328.00	13454.00	11600	20230822	-36.90	7310	20231018	0.14	11600	-36.90	20230822	7310	0.14	20231018	11600	-36.90	20230822	7310	0.14	20231018	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
79	20231018	110334	57	100.00	KOSPI			N	N	N	N		N	7350	-50	5	-0.68	20532760	2779	42.32	7480	7500	7350	9620	5180	7400	7388.54	2.73	0	-409	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	342	5.53	0.55	12	0.06	1328.00	13454.00	11600	20230822	-36.64	7320	20231010	0.41	11600	-36.64	20230822	7320	0.41	20231010	11600	-36.64	20230822	7320	0.41	20231010	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
80	20231018	100336	57	100.00	KOSPI			N	N	N	N		N	7350	-50	5	-0.68	14766430	1996	30.40	7480	7500	7350	9620	5180	7400	7398.01	2.73	0	-264	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	342	5.53	0.55	12	0.04	1328.00	13454.00	11600	20230822	-36.64	7320	20231010	0.41	11600	-36.64	20230822	7320	0.41	20231010	11600	-36.64	20230822	7320	0.41	20231010	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
81	20231018	090334	57	100.00	KOSPI			N	N	N	N		N	7470	70	2	0.95	1211180	162	2.47	7480	7500	7470	9620	5180	7400	7476.42	2.73	0	-157	7540	7470	7420	7350	7300	7505	7385	233	2220	5000	5320	10	1	4653805	348	5.62	0.56	12	0.00	1328.00	13454.00	11600	20230822	-35.60	7320	20231010	2.05	11600	-35.60	20230822	7320	2.05	20231010	11600	-35.60	20230822	7320	2.05	20231010	4.52	N	030720	5000	232 억		126900	N	N	0	N	00	N
82	20231017	160337	57	100.00	KOSPI			N	N	N	N		N	7400	30	2	0.41	48727470	6566	34.14	7370	7490	7370	9580	5160	7370	7421.18	2.71	0	553	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	344	5.57	0.55	12	0.14	1328.00	13454.00	11600	20230822	-36.21	7320	20231010	1.09	11600	-36.21	20230822	7320	1.09	20231010	11600	-36.21	20230822	7320	1.09	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
83	20231017	150335	57	100.00	KOSPI			N	N	N	N		N	7470	100	2	1.36	46126970	6215	32.31	7370	7490	7370	9580	5160	7370	7421.88	2.71	0	543	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	348	5.62	0.56	12	0.13	1328.00	13454.00	11600	20230822	-35.60	7320	20231010	2.05	11600	-35.60	20230822	7320	2.05	20231010	11600	-35.60	20230822	7320	2.05	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
84	20231017	140336	57	100.00	KOSPI			N	N	N	N		N	7450	80	2	1.09	23067160	3106	16.15	7370	7490	7370	9580	5160	7370	7426.65	2.71	0	536	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	347	5.61	0.55	12	0.07	1328.00	13454.00	11600	20230822	-35.78	7320	20231010	1.78	11600	-35.78	20230822	7320	1.78	20231010	11600	-35.78	20230822	7320	1.78	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
85	20231017	130335	57	100.00	KOSPI			N	N	N	N		N	7460	90	2	1.22	18945070	2553	13.27	7370	7490	7370	9580	5160	7370	7420.71	2.71	0	541	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	347	5.62	0.55	12	0.05	1328.00	13454.00	11600	20230822	-35.69	7320	20231010	1.91	11600	-35.69	20230822	7320	1.91	20231010	11600	-35.69	20230822	7320	1.91	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
86	20231017	120335	57	100.00	KOSPI			N	N	N	N		N	7450	80	2	1.09	17367610	2341	12.17	7370	7490	7370	9580	5160	7370	7418.89	2.71	0	541	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	347	5.61	0.55	12	0.05	1328.00	13454.00	11600	20230822	-35.78	7320	20231010	1.78	11600	-35.78	20230822	7320	1.78	20231010	11600	-35.78	20230822	7320	1.78	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
87	20231017	110332	57	100.00	KOSPI			N	N	N	N		N	7460	90	2	1.22	11954520	1612	8.38	7370	7490	7370	9580	5160	7370	7415.96	2.71	0	360	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	347	5.62	0.55	12	0.03	1328.00	13454.00	11600	20230822	-35.69	7320	20231010	1.91	11600	-35.69	20230822	7320	1.91	20231010	11600	-35.69	20230822	7320	1.91	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
88	20231017	100330	57	100.00	KOSPI			N	N	N	N		N	7410	40	2	0.54	7043070	950	4.94	7370	7490	7370	9580	5160	7370	7413.76	2.71	0	303	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	345	5.58	0.55	12	0.02	1328.00	13454.00	11600	20230822	-36.12	7320	20231010	1.23	11600	-36.12	20230822	7320	1.23	20231010	11600	-36.12	20230822	7320	1.23	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
89	20231017	090333	57	100.00	KOSPI			N	N	N	N		N	7390	20	2	0.27	2073550	281	1.46	7370	7390	7370	9580	5160	7370	7379.18	2.71	0	110	7803	7586	7463	7246	7123	7525	7185	233	2210	5000	5300	10	1	4653805	344	5.56	0.55	12	0.01	1328.00	13454.00	11600	20230822	-36.29	7320	20231010	0.96	11600	-36.29	20230822	7320	0.96	20231010	11600	-36.29	20230822	7320	0.96	20231010	4.58	N	030720	5000	232 억		126346	N	N	0	N	00	N
90	20231016	160332	57	100.00	KOSPI			N	N	N	N		N	7370	-170	5	-2.25	142565400	19196	90.96	7560	7680	7340	9800	5280	7540	7426.83	2.79	0	-5116	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	343	5.55	0.55	12	0.41	1328.00	13454.00	11600	20230822	-36.47	7320	20231010	0.68	11600	-36.47	20230822	7320	0.68	20231010	11600	-36.47	20230822	7320	0.68	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
91	20231016	150331	57	100.00	KOSPI			N	N	N	N		N	7350	-190	5	-2.52	132520740	17829	84.48	7560	7680	7340	9800	5280	7540	7432.88	2.79	0	-5129	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	342	5.53	0.55	12	0.38	1328.00	13454.00	11600	20230822	-36.64	7320	20231010	0.41	11600	-36.64	20230822	7320	0.41	20231010	11600	-36.64	20230822	7320	0.41	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
92	20231016	140332	57	100.00	KOSPI			N	N	N	N		N	7350	-190	5	-2.52	125529460	16880	79.98	7560	7680	7340	9800	5280	7540	7436.58	2.79	0	-4982	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	342	5.53	0.55	12	0.36	1328.00	13454.00	11600	20230822	-36.64	7320	20231010	0.41	11600	-36.64	20230822	7320	0.41	20231010	11600	-36.64	20230822	7320	0.41	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
93	20231016	130331	57	100.00	KOSPI			N	N	N	N		N	7350	-190	5	-2.52	117292620	15761	74.68	7560	7680	7350	9800	5280	7540	7441.95	2.79	0	-4454	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	342	5.53	0.55	12	0.34	1328.00	13454.00	11600	20230822	-36.64	7320	20231010	0.41	11600	-36.64	20230822	7320	0.41	20231010	11600	-36.64	20230822	7320	0.41	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
94	20231016	120332	57	100.00	KOSPI			N	N	N	N		N	7380	-160	5	-2.12	101681180	13641	64.64	7560	7680	7350	9800	5280	7540	7454.09	2.79	0	-4450	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	343	5.56	0.55	12	0.29	1328.00	13454.00	11600	20230822	-36.38	7320	20231010	0.82	11600	-36.38	20230822	7320	0.82	20231010	11600	-36.38	20230822	7320	0.82	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
95	20231016	110331	57	100.00	KOSPI			N	N	N	N		N	7370	-170	5	-2.25	66335760	8882	42.09	7560	7680	7350	9800	5280	7540	7468.56	2.79	0	-1682	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	343	5.55	0.55	12	0.19	1328.00	13454.00	11600	20230822	-36.47	7320	20231010	0.68	11600	-36.47	20230822	7320	0.68	20231010	11600	-36.47	20230822	7320	0.68	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
96	20231016	100328	57	100.00	KOSPI			N	N	N	N		N	7520	-20	5	-0.27	30274310	4030	19.10	7560	7680	7470	9800	5280	7540	7512.24	2.79	0	-871	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	350	5.66	0.56	12	0.09	1328.00	13454.00	11600	20230822	-35.17	7320	20231010	2.73	11600	-35.17	20230822	7320	2.73	20231010	11600	-35.17	20230822	7320	2.73	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
97	20231016	090330	57	100.00	KOSPI			N	N	N	N		N	7560	20	2	0.27	1678240	222	1.05	7560	7570	7550	9800	5280	7540	7559.64	2.79	0	49	7866	7702	7606	7442	7346	7670	7410	233	2260	5000	5420	10	1	4653805	352	5.69	0.56	12	0.00	1328.00	13454.00	11600	20230822	-34.83	7320	20231010	3.28	11600	-34.83	20230822	7320	3.28	20231010	11600	-34.83	20230822	7320	3.28	20231010	4.63	N	030720	5000	232 억		129640	N	N	0	N	00	N
98	20231012	160336	57	100.00	KOSPI			N	N	N	N		N	7510	70	2	0.94	81733320	10881	94.66	7440	7560	7420	9670	5210	7440	7511.56	2.70	0	2411	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	350	5.66	0.56	12	0.23	1328.00	13454.00	11600	20230822	-35.26	7320	20231010	2.60	11600	-35.26	20230822	7320	2.60	20231010	11600	-35.26	20230822	7320	2.60	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
99	20231012	150332	57	100.00	KOSPI			N	N	N	N		N	7530	90	2	1.21	74237360	9885	85.99	7440	7560	7420	9670	5210	7440	7510.10	2.70	0	2409	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	350	5.67	0.56	12	0.21	1328.00	13454.00	11600	20230822	-35.09	7320	20231010	2.87	11600	-35.09	20230822	7320	2.87	20231010	11600	-35.09	20230822	7320	2.87	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
100	20231012	140329	57	100.00	KOSPI			N	N	N	N		N	7500	60	2	0.81	67052400	8930	77.69	7440	7560	7420	9670	5210	7440	7508.67	2.70	0	2394	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	349	5.65	0.56	12	0.19	1328.00	13454.00	11600	20230822	-35.34	7320	20231010	2.46	11600	-35.34	20230822	7320	2.46	20231010	11600	-35.34	20230822	7320	2.46	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
101	20231012	130331	57	100.00	KOSPI			N	N	N	N		N	7550	110	2	1.48	57202500	7621	66.30	7440	7560	7420	9670	5210	7440	7505.90	2.70	0	1590	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	351	5.69	0.56	12	0.16	1328.00	13454.00	11600	20230822	-34.91	7320	20231010	3.14	11600	-34.91	20230822	7320	3.14	20231010	11600	-34.91	20230822	7320	3.14	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
102	20231012	120337	57	100.00	KOSPI			N	N	N	N		N	7500	60	2	0.81	51931570	6922	60.22	7440	7560	7420	9670	5210	7440	7502.39	2.70	0	1076	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	349	5.65	0.56	12	0.15	1328.00	13454.00	11600	20230822	-35.34	7320	20231010	2.46	11600	-35.34	20230822	7320	2.46	20231010	11600	-35.34	20230822	7320	2.46	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
103	20231012	110335	57	100.00	KOSPI			N	N	N	N		N	7520	80	2	1.08	39382930	5254	45.71	7440	7560	7420	9670	5210	7440	7495.80	2.70	0	280	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	350	5.66	0.56	12	0.11	1328.00	13454.00	11600	20230822	-35.17	7320	20231010	2.73	11600	-35.17	20230822	7320	2.73	20231010	11600	-35.17	20230822	7320	2.73	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
104	20231012	100334	57	100.00	KOSPI			N	N	N	N		N	7500	60	2	0.81	28558830	3814	33.18	7440	7560	7420	9670	5210	7440	7487.89	2.70	0	339	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	349	5.65	0.56	12	0.08	1328.00	13454.00	11600	20230822	-35.34	7320	20231010	2.46	11600	-35.34	20230822	7320	2.46	20231010	11600	-35.34	20230822	7320	2.46	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
105	20231012	090335	57	100.00	KOSPI			N	N	N	N		N	7440	0	3	0.00	2306400	310	2.70	7440	7440	7440	9670	5210	7440	7440.00	2.70	0	-40	7546	7492	7406	7352	7266	7520	7380	233	2230	5000	5350	10	1	4653805	346	5.60	0.55	12	0.01	1328.00	13454.00	11600	20230822	-35.86	7320	20231010	1.64	11600	-35.86	20230822	7320	1.64	20231010	11600	-35.86	20230822	7320	1.64	20231010	4.57	N	030720	5000	232 억		125506	N	N	0	N	00	N
106	20231011	160332	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7440	120	2	1.64	85017430	11495	24.01	7340	7460	7320	9510	5130	7320	7395.83	2.62	0	400	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	346	5.60	0.55	12	0.25	1328.00	13454.00	11600	20230822	-35.86	7320	20231011	1.64	11600	-35.86	20230822	7320	1.64	20231011	11600	-35.86	20230822	7320	1.64	20231011	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
107	20231011	150332	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7430	110	2	1.50	70243300	9507	19.85	7340	7460	7320	9510	5130	7320	7388.59	2.62	0	929	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	346	5.59	0.55	12	0.20	1328.00	13454.00	11600	20230822	-35.95	7320	20231011	1.50	11600	-35.95	20230822	7320	1.50	20231011	11600	-35.95	20230822	7320	1.50	20231011	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
108	20231011	140336	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7430	110	2	1.50	63798110	8636	18.03	7340	7460	7320	9510	5130	7320	7387.46	2.62	0	893	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	346	5.59	0.55	12	0.19	1328.00	13454.00	11600	20230822	-35.95	7320	20231011	1.50	11600	-35.95	20230822	7320	1.50	20231011	11600	-35.95	20230822	7320	1.50	20231011	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
109	20231011	130330	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7390	70	2	0.96	61298610	8298	17.33	7340	7460	7320	9510	5130	7320	7387.15	2.62	0	1008	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	344	5.56	0.55	12	0.18	1328.00	13454.00	11600	20230822	-36.29	7320	20231011	0.96	11600	-36.29	20230822	7320	0.96	20231011	11600	-36.29	20230822	7320	0.96	20231011	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
110	20231011	120337	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7380	60	2	0.82	58302700	7892	16.48	7340	7460	7320	9510	5130	7320	7387.57	2.62	0	1207	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	343	5.56	0.55	12	0.17	1328.00	13454.00	11600	20230822	-36.38	7320	20231011	0.82	11600	-36.38	20230822	7320	0.82	20231011	11600	-36.38	20230822	7320	0.82	20231011	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
111	20231011	110333	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7360	40	2	0.55	36593060	4949	10.34	7340	7460	7320	9510	5130	7320	7394.03	2.62	0	1227	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	343	5.54	0.55	12	0.11	1328.00	13454.00	11600	20230822	-36.55	7320	20231011	0.55	11600	-36.55	20230822	7320	0.55	20231011	11600	-36.55	20230822	7320	0.55	20231011	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
112	20231011	100331	55	60.00	KOSPI			N	N	N	Y	60	N	7400	80	2	1.09	27387720	3695	7.72	7340	7460	7340	9510	5130	7320	7412.10	2.62	0	1160	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	344	5.57	0.55	12	0.08	1328.00	13454.00	11600	20230822	-36.21	7320	20231010	1.09	11600	-36.21	20230822	7320	1.09	20231010	11600	-36.21	20230822	7320	1.09	20231010	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
113	20231011	090333	55	60.00	KOSPI			N	N	N	Y	60	N	7370	50	2	0.68	1248390	170	0.36	7340	7370	7340	9510	5130	7320	7343.47	2.62	0	-11	7653	7486	7403	7236	7153	7445	7195	233	2190	5000	5270	10	1	4653805	343	5.55	0.55	12	0.00	1328.00	13454.00	11600	20230822	-36.47	7320	20231010	0.68	11600	-36.47	20230822	7320	0.68	20231010	11600	-36.47	20230822	7320	0.68	20231010	4.65	N	030720	5000	232 억		121806	N	N	0	N	00	N
114	20231010	160330	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7320	-190	5	-2.53	350845280	47438	249.82	7450	7570	7320	9760	5260	7510	7395.87	2.68	0	-8126	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	341	5.51	0.54	12	1.02	1328.00	13454.00	11600	20230822	-36.90	7320	20231010	0.00	11600	-36.90	20230822	7320	0.00	20231010	11600	-36.90	20230822	7320	0.00	20231010	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
115	20231010	150329	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7400	-110	5	-1.46	317810080	42927	226.06	7450	7570	7320	9760	5260	7510	7403.50	2.68	0	-8212	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	344	5.57	0.55	12	0.92	1328.00	13454.00	11600	20230822	-36.21	7320	20231010	1.09	11600	-36.21	20230822	7320	1.09	20231010	11600	-36.21	20230822	7320	1.09	20231010	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
116	20231010	140329	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7360	-150	5	-2.00	269080890	36291	191.12	7450	7570	7330	9760	5260	7510	7414.54	2.68	0	-6516	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	343	5.54	0.55	12	0.78	1328.00	13454.00	11600	20230822	-36.55	7330	20231010	0.41	11600	-36.55	20230822	7330	0.41	20231010	11600	-36.55	20230822	7330	0.41	20231010	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
117	20231010	130327	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	7340	-170	5	-2.26	200327560	27017	142.28	7450	7570	7340	9760	5260	7510	7414.87	2.68	0	-3203	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	342	5.53	0.55	12	0.58	1328.00	13454.00	11600	20230822	-36.72	7340	20231010	0.00	11600	-36.72	20230822	7340	0.00	20231010	11600	-36.72	20230822	7340	0.00	20231010	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
118	20231010	120328	55	60.00	KOSPI			N	N	N	Y	60	N	7400	-110	5	-1.46	129930000	17464	91.97	7450	7570	7400	9760	5260	7510	7439.88	2.68	0	-818	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	344	5.57	0.55	12	0.38	1328.00	13454.00	11600	20230822	-36.21	7340	20231004	0.82	11600	-36.21	20230822	7340	0.82	20231004	11600	-36.21	20230822	7340	0.82	20231004	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
119	20231010	110321	55	60.00	KOSPI			N	N	N	Y	60	N	7480	-30	5	-0.40	75361440	10114	53.26	7450	7570	7420	9760	5260	7510	7451.20	2.68	0	294	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	348	5.63	0.56	12	0.22	1328.00	13454.00	11600	20230822	-35.52	7340	20231004	1.91	11600	-35.52	20230822	7340	1.91	20231004	11600	-35.52	20230822	7340	1.91	20231004	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
120	20231010	100325	55	60.00	KOSPI			N	N	N	Y	60	N	7490	-20	5	-0.27	61104440	8204	43.20	7450	7570	7420	9760	5260	7510	7448.13	2.68	0	42	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	349	5.64	0.56	12	0.18	1328.00	13454.00	11600	20230822	-35.43	7340	20231004	2.04	11600	-35.43	20230822	7340	2.04	20231004	11600	-35.43	20230822	7340	2.04	20231004	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
121	20231010	090327	55	60.00	KOSPI			N	N	N	Y	60	N	7570	60	2	0.80	9262070	1242	6.54	7450	7570	7450	9760	5260	7510	7457.38	2.68	0	-177	7623	7566	7483	7426	7343	7595	7455	233	2250	5000	5400	10	1	4653805	352	5.70	0.56	12	0.03	1328.00	13454.00	11600	20230822	-34.74	7340	20231004	3.13	11600	-34.74	20230822	7340	3.13	20231004	11600	-34.74	20230822	7340	3.13	20231004	4.71	N	030720	5000	232 억		124944	N	N	0	N	00	N
122	20231006	160328	55	60.00	KOSPI			N	N	N	Y	60	N	7510	20	2	0.27	141640860	18989	93.01	7400	7540	7400	9730	5250	7490	7459.10	2.53	0	7164	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	350	5.66	0.56	12	0.41	1328.00	13454.00	11600	20230822	-35.26	7340	20231004	2.32	11600	-35.26	20230822	7340	2.32	20231004	11600	-35.26	20230822	7340	2.32	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
123	20231006	150323	55	60.00	KOSPI			N	N	N	Y	60	N	7470	-20	5	-0.27	136298530	18274	89.50	7400	7540	7400	9730	5250	7490	7458.60	2.53	0	6911	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	348	5.62	0.56	12	0.39	1328.00	13454.00	11600	20230822	-35.60	7340	20231004	1.77	11600	-35.60	20230822	7340	1.77	20231004	11600	-35.60	20230822	7340	1.77	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
124	20231006	140323	55	60.00	KOSPI			N	N	N	Y	60	N	7480	-10	5	-0.13	96574680	12929	63.32	7400	7540	7400	9730	5250	7490	7469.62	2.53	0	4941	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	348	5.63	0.56	12	0.28	1328.00	13454.00	11600	20230822	-35.52	7340	20231004	1.91	11600	-35.52	20230822	7340	1.91	20231004	11600	-35.52	20230822	7340	1.91	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
125	20231006	130322	55	60.00	KOSPI			N	N	N	Y	60	N	7490	0	3	0.00	88579630	11861	58.09	7400	7540	7400	9730	5250	7490	7468.14	2.53	0	4865	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	349	5.64	0.56	12	0.25	1328.00	13454.00	11600	20230822	-35.43	7340	20231004	2.04	11600	-35.43	20230822	7340	2.04	20231004	11600	-35.43	20230822	7340	2.04	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
126	20231006	120319	55	60.00	KOSPI			N	N	N	Y	60	N	7490	0	3	0.00	62072870	8301	40.66	7400	7540	7400	9730	5250	7490	7477.76	2.53	0	4593	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	349	5.64	0.56	12	0.18	1328.00	13454.00	11600	20230822	-35.43	7340	20231004	2.04	11600	-35.43	20230822	7340	2.04	20231004	11600	-35.43	20230822	7340	2.04	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
127	20231006	110317	55	60.00	KOSPI			N	N	N	Y	60	N	7500	10	2	0.13	31972890	4288	21.00	7400	7540	7400	9730	5250	7490	7456.36	2.53	0	1742	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	349	5.65	0.56	12	0.09	1328.00	13454.00	11600	20230822	-35.34	7340	20231004	2.18	11600	-35.34	20230822	7340	2.18	20231004	11600	-35.34	20230822	7340	2.18	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
128	20231006	100319	55	60.00	KOSPI			N	N	N	Y	60	N	7490	0	3	0.00	26944150	3618	17.72	7400	7520	7400	9730	5250	7490	7447.25	2.53	0	1309	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	349	5.64	0.56	12	0.08	1328.00	13454.00	11600	20230822	-35.43	7340	20231004	2.04	11600	-35.43	20230822	7340	2.04	20231004	11600	-35.43	20230822	7340	2.04	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N
129	20231006	090316	55	60.00	KOSPI			N	N	N	Y	60	N	7400	-90	5	-1.20	3034000	410	2.01	7400	7400	7400	9730	5250	7490	7400.00	2.53	0	-53	7623	7556	7483	7416	7343	7590	7450	233	2240	5000	5390	10	1	4653805	344	5.57	0.55	12	0.01	1328.00	13454.00	11600	20230822	-36.21	7340	20231004	0.82	11600	-36.21	20230822	7340	0.82	20231004	11600	-36.21	20230822	7340	0.82	20231004	4.67	N	030720	5000	232 억		117789	N	N	0	N	00	N