KissMeData/094800/price/prices-20240601.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	20240628	160746	57	100.00	KOSPI			N	N	N	N		N	4185	-15	5	-0.36	186378485	44569	137.97	4175	4185	4165	5460	2940	4200	4181.80	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3885	0.00	0.00	12	0.05	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
3	20240628	150758	57	100.00	KOSPI			N	N	N	N		N	4185	-15	5	-0.36	174355355	41696	129.07	4175	4185	4165	5460	2940	4200	4181.58	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3885	0.00	0.00	12	0.04	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
4	20240628	140757	57	100.00	KOSPI			N	N	N	N		N	4180	-20	5	-0.48	169519955	40540	125.50	4175	4185	4165	5460	2940	4200	4181.55	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3880	0.00	0.00	12	0.04	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
5	20240628	130756	57	100.00	KOSPI			N	N	N	N		N	4185	-15	5	-0.36	168512575	40299	124.75	4175	4185	4165	5460	2940	4200	4181.56	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3885	0.00	0.00	12	0.04	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
6	20240628	120756	57	100.00	KOSPI			N	N	N	N		N	4175	-25	5	-0.60	34769965	8334	25.80	4175	4180	4165	5460	2940	4200	4172.06	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.11	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
7	20240628	110743	57	100.00	KOSPI			N	N	N	N		N	4175	-25	5	-0.60	24866865	5962	18.46	4175	4180	4165	5460	2940	4200	4170.89	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.11	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
8	20240628	100740	57	100.00	KOSPI			N	N	N	N		N	4180	-20	5	-0.48	9247700	2217	6.86	4175	4180	4170	5460	2940	4200	4171.27	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
9	20240628	090741	57	100.00	KOSPI			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	2.55	0	0	4240	4220	4190	4170	4140	4205	4155	4642	1260	0	3020	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-4.55	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2364077	N	N	95	N	00	N
10	20240627	160735	57	100.00	KOSPI			N	N	N	N		N	4200	20	2	0.48	132814155	31824	182.60	4210	4210	4160	5430	2930	4180	4173.40	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3899	0.00	0.00	12	0.03	0.00	0.00	4400	20230721	-4.55	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2367323	N	N	95	N	00	N
11	20240627	150742	57	100.00	KOSPI			N	N	N	N		N	4165	-15	5	-0.36	69515225	16652	95.55	4210	4210	4165	5430	2930	4180	4174.59	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3867	0.00	0.00	12	0.02	0.00	0.00	4400	20230721	-5.34	3845	20231025	8.32	4390	-5.13	20240402	3970	4.91	20240102	4400	-5.34	20230721	3845	8.32	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
12	20240627	140739	57	100.00	KOSPI			N	N	N	N		N	4170	-10	5	-0.24	49897145	11944	68.53	4210	4210	4165	5430	2930	4180	4177.59	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.23	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4400	-5.23	20230721	3845	8.45	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
13	20240627	130738	57	100.00	KOSPI			N	N	N	N		N	4175	-5	5	-0.12	40096720	9596	55.06	4210	4210	4165	5430	2930	4180	4178.48	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.11	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
14	20240627	120741	57	100.00	KOSPI			N	N	N	N		N	4180	0	3	0.00	10220035	2433	13.96	4210	4210	4170	5430	2930	4180	4200.59	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
15	20240627	110741	57	100.00	KOSPI			N	N	N	N		N	4180	0	3	0.00	10220035	2433	13.96	4210	4210	4170	5430	2930	4180	4200.59	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
16	20240627	100740	57	100.00	KOSPI			N	N	N	N		N	4200	20	2	0.48	1197300	285	1.64	4210	4210	4200	5430	2930	4180	4201.05	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-4.55	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
17	20240627	090740	57	100.00	KOSPI			N	N	N	N		N	4210	30	2	0.72	101040	24	0.14	4210	4210	4210	5430	2930	4180	4210.00	2.55	0	0	4213	4196	4183	4166	4153	4190	4160	4642	1250	0	3000	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-4.32	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4400	-4.32	20230721	3845	9.49	20231025	0.00	N	094800	0	4641 억		2367323	N	N	0	N	00	N
18	20240626	160738	57	100.00	KOSPI			N	N	N	N		N	4180	-20	5	-0.48	72777415	17428	67.99	4200	4200	4170	5460	2940	4200	4175.89	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3880	0.00	0.00	12	0.02	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
19	20240626	150740	57	100.00	KOSPI			N	N	N	N		N	4175	-25	5	-0.60	54834430	13134	51.24	4200	4200	4170	5460	2940	4200	4175.00	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3876	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.11	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
20	20240626	140737	57	100.00	KOSPI			N	N	N	N		N	4175	-25	5	-0.60	19116590	4579	17.86	4200	4200	4170	5460	2940	4200	4174.84	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3876	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.11	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
21	20240626	130739	57	100.00	KOSPI			N	N	N	N		N	4170	-30	5	-0.71	18394315	4406	17.19	4200	4200	4170	5460	2940	4200	4174.83	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3871	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.23	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4400	-5.23	20230721	3845	8.45	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
22	20240626	120738	57	100.00	KOSPI			N	N	N	N		N	4180	-20	5	-0.48	2081090	498	1.94	4200	4200	4175	5460	2940	4200	4178.90	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
23	20240626	110739	57	100.00	KOSPI			N	N	N	N		N	4175	-25	5	-0.60	1989130	476	1.86	4200	4200	4175	5460	2940	4200	4178.84	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3876	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.11	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
24	20240626	100738	57	100.00	KOSPI			N	N	N	N		N	4180	-20	5	-0.48	235080	56	0.22	4200	4200	4180	5460	2940	4200	4197.86	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
25	20240626	090739	57	100.00	KOSPI			N	N	N	N		N	4200	0	3	0.00	0	0	0.00	0	0	0	5460	2940	4200	0.00	2.55	0	0	4233	4216	4183	4166	4133	4225	4175	4642	1260	0	3020	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-4.55	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2370399	N	N	93	N	00	N
26	20240625	160737	57	100.00	KOSPI			N	N	N	N		N	4200	35	2	0.84	107125890	25634	93.92	4190	4200	4150	5410	2920	4165	4179.05	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3899	0.00	0.00	12	0.03	0.00	0.00	4400	20230721	-4.55	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2370197	N	N	93	N	00	N
27	20240625	150734	57	100.00	KOSPI			N	N	N	N		N	4180	15	2	0.36	102317405	24487	89.72	4190	4200	4150	5410	2920	4165	4178.44	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3880	0.00	0.00	12	0.03	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
28	20240625	140737	57	100.00	KOSPI			N	N	N	N		N	4195	30	2	0.72	61397810	14695	53.84	4190	4200	4150	5410	2920	4165	4178.14	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3894	0.00	0.00	12	0.02	0.00	0.00	4400	20230721	-4.66	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4400	-4.66	20230721	3845	9.10	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
29	20240625	130738	57	100.00	KOSPI			N	N	N	N		N	4185	20	2	0.48	51595440	12352	45.26	4190	4200	4150	5410	2920	4165	4177.09	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
30	20240625	120741	57	100.00	KOSPI			N	N	N	N		N	4195	30	2	0.72	35134340	8420	30.85	4190	4195	4150	5410	2920	4165	4172.72	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3894	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-4.66	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4400	-4.66	20230721	3845	9.10	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
31	20240625	110740	57	100.00	KOSPI			N	N	N	N		N	4185	20	2	0.48	22190060	5328	19.52	4190	4190	4150	5410	2920	4165	4164.80	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
32	20240625	100737	57	100.00	KOSPI			N	N	N	N		N	4180	15	2	0.36	18508980	4447	16.29	4190	4190	4150	5410	2920	4165	4162.13	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3880	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-5.00	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
33	20240625	090738	57	100.00	KOSPI			N	N	N	N		N	4190	25	2	0.60	41900	10	0.04	4190	4190	4190	5410	2920	4165	4190.00	2.55	0	0	4228	4196	4178	4146	4128	4187	4137	4642	1245	0	2990	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-4.77	3845	20231025	8.97	4390	-4.56	20240402	3970	5.54	20240102	4400	-4.77	20230721	3845	8.97	20231025	0.00	N	094800	0	4641 억		2370197	N	N	0	N	00	N
34	20240624	160734	57	100.00	KOSPI			N	N	N	N		N	4165	-25	5	-0.60	113929290	27294	84.66	4185	4210	4160	5440	2935	4190	4174.15	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3867	0.00	0.00	12	0.03	0.00	0.00	4400	20230721	-5.34	3845	20231025	8.32	4390	-5.13	20240402	3970	4.91	20240102	4400	-5.34	20230721	3845	8.32	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
35	20240624	150735	57	100.00	KOSPI			N	N	N	N		N	4185	-5	5	-0.12	61521660	14725	45.67	4185	4210	4160	5440	2935	4190	4178.04	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3885	0.00	0.00	12	0.02	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
36	20240624	140736	57	100.00	KOSPI			N	N	N	N		N	4185	-5	5	-0.12	57512130	13767	42.70	4185	4210	4160	5440	2935	4190	4177.54	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
37	20240624	130733	57	100.00	KOSPI			N	N	N	N		N	4160	-30	5	-0.72	46854900	11211	34.77	4185	4210	4160	5440	2935	4190	4179.37	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.45	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
38	20240624	120735	57	100.00	KOSPI			N	N	N	N		N	4165	-25	5	-0.60	32598540	7787	24.15	4185	4210	4165	5440	2935	4190	4186.28	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-5.34	3845	20231025	8.32	4390	-5.13	20240402	3970	4.91	20240102	4400	-5.34	20230721	3845	8.32	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
39	20240624	110738	57	100.00	KOSPI			N	N	N	N		N	4185	-5	5	-0.12	24979900	5965	18.50	4185	4210	4170	5440	2935	4190	4187.75	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
40	20240624	100735	57	100.00	KOSPI			N	N	N	N		N	4190	0	3	0.00	23827825	5690	17.65	4185	4210	4170	5440	2935	4190	4187.67	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4400	20230721	-4.77	3845	20231025	8.97	4390	-4.56	20240402	3970	5.54	20240102	4400	-4.77	20230721	3845	8.97	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
41	20240624	090735	57	100.00	KOSPI			N	N	N	N		N	4185	-5	5	-0.12	14459700	3455	10.72	4185	4210	4185	5440	2935	4190	4185.15	2.56	0	0	4216	4202	4181	4167	4146	4192	4157	4642	1250	0	3010	5	1	92834331	3885	0.00	0.00	12	0.00	0.00	0.00	4400	20230721	-4.89	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2372841	N	N	153	N	00	N
42	20240621	160710	57	100.00	KOSPI			N	N	N	N		N	4190	-5	5	-0.12	134649425	32239	61.65	4195	4195	4160	5450	2940	4195	4176.60	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3890	0.00	0.00	12	0.03	0.00	0.00	4445	20230615	-5.74	3845	20231025	8.97	4390	-4.56	20240402	3970	5.54	20240102	4400	-4.77	20230721	3845	8.97	20231025	0.00	N	094800	0	4641 억		2374951	N	N	153	N	00	N
43	20240621	150710	57	100.00	KOSPI			N	N	N	N		N	4185	-10	5	-0.24	88697830	21220	40.58	4195	4195	4160	5450	2940	4195	4179.92	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3885	0.00	0.00	12	0.02	0.00	0.00	4445	20230615	-5.85	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
44	20240621	140710	57	100.00	KOSPI			N	N	N	N		N	4160	-35	5	-0.83	58251040	13934	26.65	4195	4195	4160	5450	2940	4195	4180.50	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4445	20230615	-6.41	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
45	20240621	130712	57	100.00	KOSPI			N	N	N	N		N	4160	-35	5	-0.83	57930495	13857	26.50	4195	4195	4160	5450	2940	4195	4180.59	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4445	20230615	-6.41	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
46	20240621	120714	57	100.00	KOSPI			N	N	N	N		N	4160	-35	5	-0.83	57805640	13827	26.44	4195	4195	4160	5450	2940	4195	4180.63	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4445	20230615	-6.41	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
47	20240621	110711	57	100.00	KOSPI			N	N	N	N		N	4185	-10	5	-0.24	46772010	11178	21.38	4195	4195	4165	5450	2940	4195	4184.29	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4445	20230615	-5.85	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
48	20240621	100709	57	100.00	KOSPI			N	N	N	N		N	4185	-10	5	-0.24	31530675	7535	14.41	4195	4195	4165	5450	2940	4195	4184.56	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4445	20230615	-5.85	3845	20231025	8.84	4390	-4.67	20240402	3970	5.42	20240102	4400	-4.89	20230721	3845	8.84	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
49	20240621	090714	57	100.00	KOSPI			N	N	N	N		N	4195	0	3	0.00	29365	7	0.01	4195	4195	4195	5450	2940	4195	4195.00	2.56	0	0	4241	4217	4181	4157	4121	4200	4140	4642	1255	0	3020	5	1	92834331	3894	0.00	0.00	12	0.00	0.00	0.00	4445	20230615	-5.62	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4400	-4.66	20230721	3845	9.10	20231025	0.00	N	094800	0	4641 억		2374951	N	N	325	N	00	N
50	20240620	160707	57	100.00	KOSPI			N	N	N	N		N	4195	-5	5	-0.12	217733540	52293	71.62	4200	4205	4145	5460	2940	4200	4163.72	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3894	0.00	0.00	12	0.06	0.00	0.00	4480	20230614	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4400	-4.66	20230721	3845	9.10	20231025	0.00	N	094800	0	4641 억		2377024	N	N	325	N	00	N
51	20240620	150708	57	100.00	KOSPI			N	N	N	N		N	4155	-45	5	-1.07	186343200	44782	61.33	4200	4205	4145	5460	2940	4200	4161.12	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3857	0.00	0.00	12	0.05	0.00	0.00	4480	20230614	-7.25	3845	20231025	8.06	4390	-5.35	20240402	3970	4.66	20240102	4400	-5.57	20230721	3845	8.06	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
52	20240620	140709	57	100.00	KOSPI			N	N	N	N		N	4150	-50	5	-1.19	157705055	37884	51.89	4200	4205	4145	5460	2940	4200	4162.84	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3853	0.00	0.00	12	0.04	0.00	0.00	4480	20230614	-7.37	3845	20231025	7.93	4390	-5.47	20240402	3970	4.53	20240102	4400	-5.68	20230721	3845	7.93	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
53	20240620	130709	57	100.00	KOSPI			N	N	N	N		N	4155	-45	5	-1.07	125817915	30201	41.36	4200	4205	4150	5460	2940	4200	4166.02	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3857	0.00	0.00	12	0.03	0.00	0.00	4480	20230614	-7.25	3845	20231025	8.06	4390	-5.35	20240402	3970	4.66	20240102	4400	-5.57	20230721	3845	8.06	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
54	20240620	120708	57	100.00	KOSPI			N	N	N	N		N	4160	-40	5	-0.95	97838955	23469	32.14	4200	4205	4150	5460	2940	4200	4168.86	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3862	0.00	0.00	12	0.03	0.00	0.00	4480	20230614	-7.14	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
55	20240620	110710	57	100.00	KOSPI			N	N	N	N		N	4160	-40	5	-0.95	70629800	16930	23.19	4200	4205	4150	5460	2940	4200	4171.87	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4480	20230614	-7.14	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
56	20240620	100709	57	100.00	KOSPI			N	N	N	N		N	4160	-40	5	-0.95	38446360	9206	12.61	4200	4205	4150	5460	2940	4200	4176.23	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4480	20230614	-7.14	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
57	20240620	090716	57	100.00	KOSPI			N	N	N	N		N	4200	0	3	0.00	3414600	813	1.11	4200	4200	4200	5460	2940	4200	4200.00	2.56	0	0	4283	4241	4193	4151	4103	4217	4127	4642	1260	0	3020	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4480	20230614	-6.25	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2377024	N	N	0	N	00	N
58	20240619	160707	57	100.00	KOSPI			N	N	N	N		N	4200	-10	5	-0.24	304408510	73014	117.74	4230	4235	4145	5470	2950	4210	4169.05	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3899	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-6.25	3845	20231025	9.23	4390	-4.33	20240402	3970	5.79	20240102	4400	-4.55	20230721	3845	9.23	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
59	20240619	150705	57	100.00	KOSPI			N	N	N	N		N	4160	-50	5	-1.19	274227150	65806	106.11	4230	4235	4145	5470	2950	4210	4167.21	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3862	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-7.14	3845	20231025	8.19	4390	-5.24	20240402	3970	4.79	20240102	4400	-5.45	20230721	3845	8.19	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
60	20240619	140711	57	100.00	KOSPI			N	N	N	N		N	4145	-65	5	-1.54	239570660	57466	92.66	4230	4235	4145	5470	2950	4210	4168.91	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3848	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-7.48	3845	20231025	7.80	4390	-5.58	20240402	3970	4.41	20240102	4400	-5.80	20230721	3845	7.80	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
61	20240619	130703	57	100.00	KOSPI			N	N	N	N		N	4155	-55	5	-1.31	173824195	41628	67.13	4230	4235	4145	5470	2950	4210	4175.66	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3857	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.25	3845	20231025	8.06	4390	-5.35	20240402	3970	4.66	20240102	4400	-5.57	20230721	3845	8.06	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
62	20240619	120705	57	100.00	KOSPI			N	N	N	N		N	4150	-60	5	-1.43	143048900	34224	55.19	4230	4235	4145	5470	2950	4210	4179.78	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3853	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.37	3845	20231025	7.93	4390	-5.47	20240402	3970	4.53	20240102	4400	-5.68	20230721	3845	7.93	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
63	20240619	110706	57	100.00	KOSPI			N	N	N	N		N	4175	-35	5	-0.83	68540280	16316	26.31	4230	4235	4175	5470	2950	4210	4200.80	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
64	20240619	100707	57	100.00	KOSPI			N	N	N	N		N	4225	15	2	0.36	14431105	3414	5.51	4230	4235	4215	5470	2950	4210	4227.04	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3922	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.69	3845	20231025	9.88	4390	-3.76	20240402	3970	6.42	20240102	4400	-3.98	20230721	3845	9.88	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
65	20240619	090714	57	100.00	KOSPI			N	N	N	N		N	4230	20	2	0.48	67680	16	0.03	4230	4230	4230	5470	2950	4210	4230.00	2.56	0	0	4310	4260	4210	4160	4110	4235	4135	4642	1260	0	3030	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.58	3845	20231025	10.01	4390	-3.64	20240402	3970	6.55	20240102	4400	-3.86	20230721	3845	10.01	20231025	0.00	N	094800	0	4641 억		2379407	N	N	5	N	00	N
66	20240618	160701	57	100.00	KOSPI			N	N	N	N		N	4210	-25	5	-0.59	259302260	62015	94.09	4260	4260	4160	5500	2965	4235	4181.28	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3908	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4400	-4.32	20230721	3845	9.49	20231025	0.00	N	094800	0	4641 억		2381036	N	N	5	N	00	N
67	20240618	150700	57	100.00	KOSPI			N	N	N	N		N	4170	-65	5	-1.53	207800370	49750	75.48	4260	4260	4160	5500	2965	4235	4176.89	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3871	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4400	-5.23	20230721	3845	8.45	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
68	20240618	140702	57	100.00	KOSPI			N	N	N	N		N	4165	-70	5	-1.65	172816635	41354	62.74	4260	4260	4165	5500	2965	4235	4178.96	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3867	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-7.03	3845	20231025	8.32	4390	-5.13	20240402	3970	4.91	20240102	4400	-5.34	20230721	3845	8.32	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
69	20240618	130706	57	100.00	KOSPI			N	N	N	N		N	4170	-65	5	-1.53	140279790	33549	50.90	4260	4260	4170	5500	2965	4235	4181.34	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3871	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4400	-5.23	20230721	3845	8.45	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
70	20240618	120706	57	100.00	KOSPI			N	N	N	N		N	4170	-65	5	-1.53	102217945	24427	37.06	4260	4260	4170	5500	2965	4235	4184.63	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3871	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.92	3845	20231025	8.45	4390	-5.01	20240402	3970	5.04	20240102	4400	-5.23	20230721	3845	8.45	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
71	20240618	110702	57	100.00	KOSPI			N	N	N	N		N	4180	-55	5	-1.30	72141255	17223	26.13	4260	4260	4175	5500	2965	4235	4188.66	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3880	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
72	20240618	100703	57	100.00	KOSPI			N	N	N	N		N	4195	-40	5	-0.94	15262020	3622	5.50	4260	4260	4195	5500	2965	4235	4213.70	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3894	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4400	-4.66	20230721	3845	9.10	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
73	20240618	090710	57	100.00	KOSPI			N	N	N	N		N	4235	0	3	0.00	1766170	417	0.63	4260	4260	4235	5500	2965	4235	4235.42	2.56	0	0	4298	4266	4218	4186	4138	4242	4162	4642	1265	0	3040	5	1	92834331	3932	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4400	-3.75	20230721	3845	10.14	20231025	0.00	N	094800	0	4641 억		2381036	N	N	0	N	00	N
74	20240617	160658	57	100.00	KOSPI			N	N	N	N		N	4235	-5	5	-0.12	276478950	65910	107.80	4240	4250	4170	5510	2970	4240	4194.80	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3932	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-5.47	3845	20231025	10.14	4390	-3.53	20240402	3970	6.68	20240102	4400	-3.75	20230721	3845	10.14	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
75	20240617	150703	57	100.00	KOSPI			N	N	N	N		N	4180	-60	5	-1.42	250212395	59671	97.59	4240	4250	4170	5510	2970	4240	4193.20	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3880	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
76	20240617	140655	57	100.00	KOSPI			N	N	N	N		N	4180	-60	5	-1.42	210916235	50269	82.22	4240	4250	4170	5510	2970	4240	4195.75	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3880	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-6.70	3845	20231025	8.71	4390	-4.78	20240402	3970	5.29	20240102	4400	-5.00	20230721	3845	8.71	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
77	20240617	130656	57	100.00	KOSPI			N	N	N	N		N	4175	-65	5	-1.53	154411120	36780	60.16	4240	4250	4170	5510	2970	4240	4198.24	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3876	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
78	20240617	120657	57	100.00	KOSPI			N	N	N	N		N	4175	-65	5	-1.53	125100020	29759	48.67	4240	4250	4175	5510	2970	4240	4203.77	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3876	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-6.81	3845	20231025	8.58	4390	-4.90	20240402	3970	5.16	20240102	4400	-5.11	20230721	3845	8.58	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
79	20240617	110650	57	100.00	KOSPI			N	N	N	N		N	4190	-50	5	-1.18	97187935	23084	37.75	4240	4250	4175	5510	2970	4240	4210.19	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3890	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.47	3845	20231025	8.97	4390	-4.56	20240402	3970	5.54	20240102	4400	-4.77	20230721	3845	8.97	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
80	20240617	100651	57	100.00	KOSPI			N	N	N	N		N	4195	-45	5	-1.06	69017450	16364	26.76	4240	4250	4195	5510	2970	4240	4217.64	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3894	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-6.36	3845	20231025	9.10	4390	-4.44	20240402	3970	5.67	20240102	4400	-4.66	20230721	3845	9.10	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
81	20240617	090656	57	100.00	KOSPI			N	N	N	N		N	4240	0	3	0.00	67840	16	0.03	4240	4240	4240	5510	2970	4240	4240.00	2.56	0	0	4310	4275	4240	4205	4170	4257	4187	4642	1270	0	3050	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4400	-3.64	20230721	3845	10.27	20231025	0.00	N	094800	0	4641 억		2379024	N	N	0	N	00	N
82	20240614	160557	57	100.00	KOSPI			N	N	N	N		N	4240	-20	5	-0.47	258050905	61142	335.08	4275	4275	4205	5530	2985	4260	4220.52	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3936	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230614	3845	10.27	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
83	20240614	150559	57	100.00	KOSPI			N	N	N	N		N	4210	-50	5	-1.17	241910935	57312	314.09	4275	4275	4205	5530	2985	4260	4220.95	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3908	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-6.03	3845	20231025	9.49	4390	-4.10	20240402	3970	6.05	20240102	4480	-6.03	20230614	3845	9.49	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
84	20240614	140557	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	188986610	44762	245.31	4275	4275	4210	5530	2985	4260	4222.03	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230614	3845	9.62	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
85	20240614	130557	57	100.00	KOSPI			N	N	N	N		N	4220	-40	5	-0.94	136408775	32291	176.97	4275	4275	4210	5530	2985	4260	4224.36	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4390	-3.87	20240402	3970	6.30	20240102	4480	-5.80	20230614	3845	9.75	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
86	20240614	120603	57	100.00	KOSPI			N	N	N	N		N	4215	-45	5	-1.06	97616975	23088	126.53	4275	4275	4215	5530	2985	4260	4228.04	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3913	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.92	3845	20231025	9.62	4390	-3.99	20240402	3970	6.17	20240102	4480	-5.92	20230614	3845	9.62	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
87	20240614	110645	57	100.00	KOSPI			N	N	N	N		N	4220	-40	5	-0.94	62280860	14708	80.61	4275	4275	4215	5530	2985	4260	4234.49	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3918	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.80	3845	20231025	9.75	4390	-3.87	20240402	3970	6.30	20240102	4480	-5.80	20230614	3845	9.75	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
88	20240614	100642	57	100.00	KOSPI			N	N	N	N		N	4240	-20	5	-0.47	15042230	3545	19.43	4275	4275	4235	5530	2985	4260	4243.22	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.36	3845	20231025	10.27	4390	-3.42	20240402	3970	6.80	20240102	4480	-5.36	20230614	3845	10.27	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
89	20240614	090646	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	72525	17	0.09	4275	4275	4260	5530	2985	4260	4266.18	2.57	0	0	4320	4290	4260	4230	4200	4275	4215	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230614	3845	10.79	20231025	0.00	N	094800	0	4641 억		2383338	N	N	2202	N	00	N
90	20240613	160637	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	77524595	18247	1783.68	4290	4290	4230	5530	2985	4260	4248.62	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2385623	N	N	2202	N	00	N
91	20240613	150649	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	66023155	15543	1519.35	4290	4290	4230	5530	2985	4260	4247.77	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
92	20240613	140642	57	100.00	KOSPI			N	N	N	N		N	4255	-5	5	-0.12	64115505	15094	1475.46	4290	4290	4230	5530	2985	4260	4247.75	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
93	20240613	130642	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	63817165	15024	1468.62	4290	4290	4230	5530	2985	4260	4247.68	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
94	20240613	120644	57	100.00	KOSPI			N	N	N	N		N	4245	-15	5	-0.35	49675725	11704	1144.09	4290	4290	4230	5530	2985	4260	4244.34	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3941	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
95	20240613	110638	57	100.00	KOSPI			N	N	N	N		N	4245	-15	5	-0.35	14974115	3518	343.89	4290	4290	4240	5530	2985	4260	4256.43	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
96	20240613	100637	57	100.00	KOSPI			N	N	N	N		N	4260	0	3	0.00	6242845	1464	143.11	4290	4290	4240	5530	2985	4260	4264.24	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
97	20240613	090646	57	100.00	KOSPI			N	N	N	N		N	4290	30	2	0.70	1758900	410	40.08	4290	4290	4290	5530	2985	4260	4290.00	2.57	0	0	4290	4275	4260	4245	4230	4267	4237	4642	1270	0	3060	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2385623	N	N	1	N	00	N
98	20240612	160632	57	100.00	KOSPI			N	N	N	N		N	4260	-5	5	-0.12	4344965	1023	3.88	4275	4275	4245	5540	2990	4265	4247.28	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2385722	N	N	1	N	00	N
99	20240612	150641	57	100.00	KOSPI			N	N	N	N		N	4260	-5	5	-0.12	3745365	882	3.35	4275	4275	4245	5540	2990	4265	4246.45	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
100	20240612	140635	57	100.00	KOSPI			N	N	N	N		N	4250	-15	5	-0.35	3736845	880	3.34	4275	4275	4245	5540	2990	4265	4246.41	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
101	20240612	130638	57	100.00	KOSPI			N	N	N	N		N	4250	-15	5	-0.35	3736845	880	3.34	4275	4275	4245	5540	2990	4265	4246.41	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
102	20240612	120634	57	100.00	KOSPI			N	N	N	N		N	4250	-15	5	-0.35	3728345	878	3.33	4275	4275	4245	5540	2990	4265	4246.41	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
103	20240612	110634	57	100.00	KOSPI			N	N	N	N		N	4245	-20	5	-0.47	3715595	875	3.32	4275	4275	4245	5540	2990	4265	4246.39	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
104	20240612	100636	57	100.00	KOSPI			N	N	N	N		N	4250	-15	5	-0.35	3685880	868	3.29	4275	4275	4245	5540	2990	4265	4246.41	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
105	20240612	090635	57	100.00	KOSPI			N	N	N	N		N	4245	-20	5	-0.47	501120	118	0.45	4275	4275	4245	5540	2990	4265	4246.78	2.57	0	0	4361	4312	4276	4227	4191	4337	4252	4642	1275	0	3070	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.25	3845	20231025	10.40	4390	-3.30	20240402	3970	6.93	20240102	4480	-5.25	20230613	3845	10.40	20231025	0.00	N	094800	0	4641 억		2385722	N	N	0	N	00	N
106	20240610	160629	57	100.00	KOSPI			N	N	N	N		N	4260	-10	5	-0.23	56185990	13161	50.29	4300	4300	4250	5550	2990	4270	4269.13	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2387245	N	N	313	N	00	N
107	20240610	150637	57	100.00	KOSPI			N	N	N	N		N	4275	5	2	0.12	53482645	12527	47.87	4300	4300	4250	5550	2990	4270	4269.39	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3969	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
108	20240610	140631	57	100.00	KOSPI			N	N	N	N		N	4275	5	2	0.12	52666410	12336	47.14	4300	4300	4250	5550	2990	4270	4269.33	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3969	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
109	20240610	130630	57	100.00	KOSPI			N	N	N	N		N	4270	0	3	0.00	48353425	11326	43.28	4300	4300	4250	5550	2990	4270	4269.24	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3964	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
110	20240610	120630	57	100.00	KOSPI			N	N	N	N		N	4260	-10	5	-0.23	47171190	11049	42.22	4300	4300	4250	5550	2990	4270	4269.27	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
111	20240610	110634	57	100.00	KOSPI			N	N	N	N		N	4270	0	3	0.00	42968115	10062	38.45	4300	4300	4270	5550	2990	4270	4270.34	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3964	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
112	20240610	100630	57	100.00	KOSPI			N	N	N	N		N	4300	30	2	0.70	460100	107	0.41	4300	4300	4300	5550	2990	4270	4300.00	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
113	20240610	090636	57	100.00	KOSPI			N	N	N	N		N	4300	30	2	0.70	430000	100	0.38	4300	4300	4300	5550	2990	4270	4300.00	2.57	0	0	4310	4290	4270	4250	4230	4280	4240	4642	1280	0	3070	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2387245	N	N	16290	N	00	N
114	20240607	160652	57	100.00	KOSPI			N	N	N	N		N	4270	15	2	0.35	111436065	26171	117.01	4280	4290	4250	5530	2980	4255	4258.00	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3964	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.69	3845	20231025	11.05	4390	-2.73	20240402	3970	7.56	20240102	4480	-4.69	20230613	3845	11.05	20231025	0.00	N	094800	0	4641 억		2389389	N	N	16290	N	00	N
115	20240607	150658	57	100.00	KOSPI			N	N	N	N		N	4255	0	3	0.00	104477165	24540	109.72	4280	4290	4250	5530	2980	4255	4257.42	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3950	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
116	20240607	140652	57	100.00	KOSPI			N	N	N	N		N	4250	-5	5	-0.12	104170805	24468	109.40	4280	4290	4250	5530	2980	4255	4257.43	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3945	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
117	20240607	130648	57	100.00	KOSPI			N	N	N	N		N	4250	-5	5	-0.12	92406525	21702	97.03	4280	4290	4250	5530	2980	4255	4257.97	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3945	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
118	20240607	120653	57	100.00	KOSPI			N	N	N	N		N	4265	10	2	0.24	78782480	18498	82.71	4280	4290	4250	5530	2980	4255	4258.97	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
119	20240607	110645	57	100.00	KOSPI			N	N	N	N		N	4255	0	3	0.00	62019465	14554	65.07	4280	4290	4250	5530	2980	4255	4261.33	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
120	20240607	100653	57	100.00	KOSPI			N	N	N	N		N	4260	5	2	0.12	41760145	9794	43.79	4280	4290	4250	5530	2980	4255	4263.85	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
121	20240607	090651	57	100.00	KOSPI			N	N	N	N		N	4275	20	2	0.47	17105	4	0.02	4280	4280	4275	5530	2980	4255	4276.25	2.57	0	0	4311	4282	4266	4237	4221	4275	4230	4642	1275	0	3060	5	1	92834331	3969	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.58	3845	20231025	11.18	4390	-2.62	20240402	3970	7.68	20240102	4480	-4.58	20230613	3845	11.18	20231025	0.00	N	094800	0	4641 억		2389389	N	N	13431	N	00	N
122	20240605	160650	57	100.00	KOSPI			N	N	N	N		N	4255	-5	5	-0.12	95234500	22366	91.32	4275	4295	4250	5530	2985	4260	4258.00	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2392044	N	N	13431	N	00	N
123	20240605	150646	57	100.00	KOSPI			N	N	N	N		N	4255	-5	5	-0.12	91643270	21522	87.87	4275	4295	4250	5530	2985	4260	4258.12	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
124	20240605	140648	57	100.00	KOSPI			N	N	N	N		N	4255	-5	5	-0.12	83269425	19554	79.84	4275	4295	4250	5530	2985	4260	4258.43	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
125	20240605	130649	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	73642805	17290	70.59	4275	4295	4250	5530	2985	4260	4259.27	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
126	20240605	120647	57	100.00	KOSPI			N	N	N	N		N	4255	-5	5	-0.12	53078885	12453	50.85	4275	4295	4250	5530	2985	4260	4262.34	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3950	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-5.02	3845	20231025	10.66	4390	-3.08	20240402	3970	7.18	20240102	4480	-5.02	20230613	3845	10.66	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
127	20240605	110648	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	16355765	3831	15.64	4275	4295	4250	5530	2985	4260	4269.32	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
128	20240605	100648	57	100.00	KOSPI			N	N	N	N		N	4265	5	2	0.12	15467945	3623	14.79	4275	4295	4250	5530	2985	4260	4269.37	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3959	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
129	20240605	090647	57	100.00	KOSPI			N	N	N	N		N	4250	-10	5	-0.23	250925	59	0.24	4275	4275	4250	5530	2985	4260	4252.97	2.58	0	0	4340	4300	4270	4230	4200	4285	4215	4642	1270	0	3060	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-5.13	3845	20231025	10.53	4390	-3.19	20240402	3970	7.05	20240102	4480	-5.13	20230613	3845	10.53	20231025	0.00	N	094800	0	4641 억		2392044	N	N	3955	N	00	N
130	20240604	160642	57	100.00	KOSPI			N	N	N	N		N	4260	-45	5	-1.05	104794235	24492	75.51	4310	4310	4240	5590	3015	4305	4278.71	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3955	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2396771	N	N	3955	N	00	N
131	20240604	150642	57	100.00	KOSPI			N	N	N	N		N	4260	-45	5	-1.05	97964355	22888	70.56	4310	4310	4240	5590	3015	4305	4280.16	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3955	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.91	3845	20231025	10.79	4390	-2.96	20240402	3970	7.30	20240102	4480	-4.91	20230613	3845	10.79	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
132	20240604	140644	57	100.00	KOSPI			N	N	N	N		N	4285	-20	5	-0.46	41664065	9698	29.90	4310	4310	4285	5590	3015	4305	4296.15	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
133	20240604	130641	57	100.00	KOSPI			N	N	N	N		N	4285	-20	5	-0.46	41664065	9698	29.90	4310	4310	4285	5590	3015	4305	4296.15	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
134	20240604	120640	57	100.00	KOSPI			N	N	N	N		N	4285	-20	5	-0.46	39371590	9163	28.25	4310	4310	4285	5590	3015	4305	4296.80	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
135	20240604	110637	57	100.00	KOSPI			N	N	N	N		N	4300	-5	5	-0.12	28636830	6659	20.53	4310	4310	4290	5590	3015	4305	4300.47	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.02	3845	20231025	11.83	4390	-2.05	20240402	3970	8.31	20240102	4480	-4.02	20230613	3845	11.83	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
136	20240604	100640	57	100.00	KOSPI			N	N	N	N		N	4290	-15	5	-0.35	20009600	4648	14.33	4310	4310	4290	5590	3015	4305	4304.99	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3983	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
137	20240604	090640	57	100.00	KOSPI			N	N	N	N		N	4305	0	3	0.00	305660	71	0.22	4310	4310	4305	5590	3015	4305	4305.07	2.58	0	0	4338	4321	4293	4276	4248	4330	4285	4642	1285	0	3090	5	1	92834331	3997	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2396771	N	N	2	N	00	N
138	20240603	160633	57	100.00	KOSPI			N	N	N	N		N	4305	20	2	0.47	138887270	32436	230.93	4290	4310	4265	5570	3000	4285	4281.89	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3997	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-3.91	3845	20231025	11.96	4390	-1.94	20240402	3970	8.44	20240102	4480	-3.91	20230613	3845	11.96	20231025	0.00	N	094800	0	4641 억		2406384	N	N	2	N	00	N
139	20240603	150634	57	100.00	KOSPI			N	N	N	N		N	4285	0	3	0.00	114391115	26735	190.34	4290	4310	4265	5570	3000	4285	4278.70	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3978	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-4.35	3845	20231025	11.44	4390	-2.39	20240402	3970	7.93	20240102	4480	-4.35	20230613	3845	11.44	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N
140	20240603	140631	57	100.00	KOSPI			N	N	N	N		N	4265	-20	5	-0.47	69067985	16164	115.08	4290	4295	4265	5570	3000	4285	4272.95	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3959	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-4.80	3845	20231025	10.92	4390	-2.85	20240402	3970	7.43	20240102	4480	-4.80	20230613	3845	10.92	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N
141	20240603	130633	57	100.00	KOSPI			N	N	N	N		N	4280	-5	5	-0.12	46594335	10906	77.64	4290	4295	4265	5570	3000	4285	4272.36	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3973	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-4.46	3845	20231025	11.31	4390	-2.51	20240402	3970	7.81	20240102	4480	-4.46	20230613	3845	11.31	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N
142	20240603	120633	57	100.00	KOSPI			N	N	N	N		N	4290	5	2	0.12	935385	218	1.55	4290	4295	4290	5570	3000	4285	4290.76	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N
143	20240603	110628	57	100.00	KOSPI			N	N	N	N		N	4290	5	2	0.12	832375	194	1.38	4290	4295	4290	5570	3000	4285	4290.59	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N
144	20240603	100627	57	100.00	KOSPI			N	N	N	N		N	4290	5	2	0.12	111655	26	0.19	4290	4295	4290	5570	3000	4285	4294.42	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N
145	20240603	090626	57	100.00	KOSPI			N	N	N	N		N	4290	5	2	0.12	4290	1	0.01	4290	4290	4290	5570	3000	4285	4290.00	2.59	0	0	4318	4301	4288	4271	4258	4310	4280	4642	1285	0	3080	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-4.24	3845	20231025	11.57	4390	-2.28	20240402	3970	8.06	20240102	4480	-4.24	20230613	3845	11.57	20231025	0.00	N	094800	0	4641 억		2406384	N	N	3	N	00	N