KissMeData/094800/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	160734	57	100.00	KOSPI			N	N	N	N		N	3885	-25	5	-0.64	111655280	28713	118.52	3890	3910	3880	5080	2740	3910	3888.67	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3607	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-13.28	3845	20231025	1.04	4480	-13.28	20230613	3845	1.04	20231025	4480	-13.28	20230613	3845	1.04	20231025	0.00	N	094800	0	4641 억		2652333	N	N	32	N	00	N
3	20231031	150743	57	100.00	KOSPI			N	N	N	N		N	3880	-30	5	-0.77	101480625	26094	107.71	3890	3910	3880	5080	2740	3910	3889.04	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3602	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-13.39	3845	20231025	0.91	4480	-13.39	20230613	3845	0.91	20231025	4480	-13.39	20230613	3845	0.91	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
4	20231031	140747	57	100.00	KOSPI			N	N	N	N		N	3880	-30	5	-0.77	75150420	19311	79.71	3890	3910	3880	5080	2740	3910	3891.59	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3602	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-13.39	3845	20231025	0.91	4480	-13.39	20230613	3845	0.91	20231025	4480	-13.39	20230613	3845	0.91	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
5	20231031	130741	57	100.00	KOSPI			N	N	N	N		N	3885	-25	5	-0.64	64696790	16617	68.59	3890	3910	3885	5080	2740	3910	3893.41	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3607	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-13.28	3845	20231025	1.04	4480	-13.28	20230613	3845	1.04	20231025	4480	-13.28	20230613	3845	1.04	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
6	20231031	120741	57	100.00	KOSPI			N	N	N	N		N	3890	-20	5	-0.51	51149795	13130	54.20	3890	3910	3890	5080	2740	3910	3895.64	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3611	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-13.17	3845	20231025	1.17	4480	-13.17	20230613	3845	1.17	20231025	4480	-13.17	20230613	3845	1.17	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
7	20231031	110801	57	100.00	KOSPI			N	N	N	N		N	3900	-10	5	-0.26	16262510	4170	17.21	3890	3910	3890	5080	2740	3910	3899.88	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3621	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.95	3845	20231025	1.43	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
8	20231031	100748	57	100.00	KOSPI			N	N	N	N		N	3900	-10	5	-0.26	5291810	1357	5.60	3890	3910	3890	5080	2740	3910	3899.64	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3621	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.95	3845	20231025	1.43	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
9	20231031	090746	57	100.00	KOSPI			N	N	N	N		N	3905	-5	5	-0.13	392905	101	0.42	3890	3905	3890	5080	2740	3910	3890.15	2.86	0	0	3933	3921	3908	3896	3883	3915	3890	4642	1170	0	2810	5	1	92834331	3625	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2652333	N	N	0	N	00	N
10	20231030	160734	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	94573280	24226	121.45	3920	3920	3895	5080	2745	3915	3903.79	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
11	20231030	150718	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	77859370	19940	99.96	3920	3920	3895	5080	2745	3915	3904.68	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
12	20231030	140718	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	52092885	13336	66.86	3920	3920	3900	5080	2745	3915	3906.19	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
13	20231030	130719	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	51064555	13073	65.54	3920	3920	3900	5080	2745	3915	3906.11	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
14	20231030	120713	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	45546595	11660	58.45	3920	3920	3900	5080	2745	3915	3906.23	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.83	3845	20231025	1.56	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
15	20231030	110715	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	25572120	6549	32.83	3920	3920	3900	5080	2745	3915	3904.74	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
16	20231030	100714	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	4534825	1161	5.82	3920	3920	3905	5080	2745	3915	3905.96	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.72	3845	20231025	1.69	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
17	20231030	090709	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	11760	3	0.02	3920	3920	3920	5080	2745	3915	3920.00	2.86	0	0	3965	3940	3905	3880	3845	3952	3892	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3845	20231025	1.95	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2653889	N	N	0	N	00	N
18	20231027	160641	57	100.00	KOSPI			N	N	N	N		N	3915	5	2	0.13	78077160	19947	70.43	3870	3930	3870	5080	2740	3910	3914.23	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3634	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.61	3830	20221025	2.22	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
19	20231027	150712	57	100.00	KOSPI			N	N	N	N		N	3915	5	2	0.13	73149400	18688	65.99	3870	3930	3870	5080	2740	3910	3914.24	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3634	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.61	3830	20221025	2.22	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
20	20231027	140710	57	100.00	KOSPI			N	N	N	N		N	3910	0	3	0.00	70920400	18118	63.97	3870	3930	3870	5080	2740	3910	3914.36	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3630	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.72	3830	20221025	2.09	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
21	20231027	130702	57	100.00	KOSPI			N	N	N	N		N	3910	0	3	0.00	66932200	17098	60.37	3870	3930	3870	5080	2740	3910	3914.62	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3630	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.72	3830	20221025	2.09	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
22	20231027	120715	57	100.00	KOSPI			N	N	N	N		N	3905	-5	5	-0.13	66752290	17052	60.21	3870	3930	3870	5080	2740	3910	3914.63	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3625	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.83	3830	20221025	1.96	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3845	1.56	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
23	20231027	110719	57	100.00	KOSPI			N	N	N	N		N	3915	5	2	0.13	22911955	5851	20.66	3870	3930	3870	5080	2740	3910	3915.90	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3634	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.61	3830	20221025	2.22	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3845	1.82	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
24	20231027	100711	57	100.00	KOSPI			N	N	N	N		N	3925	15	2	0.38	15547205	3971	14.02	3870	3930	3870	5080	2740	3910	3915.19	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3644	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.39	3830	20221025	2.48	4480	-12.39	20230613	3845	2.08	20231025	4480	-12.39	20230613	3845	2.08	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
25	20231027	090708	57	100.00	KOSPI			N	N	N	N		N	3880	-30	5	-0.77	457340	118	0.42	3870	3880	3870	5080	2740	3910	3875.76	2.86	0	0	3953	3931	3898	3876	3843	3915	3860	4642	1170	0	2810	5	1	92834331	3602	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-13.39	3830	20221025	1.31	4480	-13.39	20230613	3845	0.91	20231025	4480	-13.39	20230613	3845	0.91	20231025	0.00	N	094800	0	4641 억		2657083	N	N	84	N	00	N
26	20231026	160701	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	110470935	28321	27.64	3915	3920	3865	5080	2745	3915	3900.67	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.72	3830	20221025	2.09	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3845	1.69	20231025	0.00	N	094800	0	4641 억		2657513	N	N	84	N	00	N
27	20231026	150700	57	100.00	KOSPI			N	N	N	N		N	3900	-15	5	-0.38	67406260	17274	16.86	3915	3920	3865	5080	2745	3915	3902.18	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3621	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.95	3830	20221025	1.83	4480	-12.95	20230613	3845	1.43	20231025	4480	-12.95	20230613	3845	1.43	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
28	20231026	140702	57	100.00	KOSPI			N	N	N	N		N	3895	-20	5	-0.51	54257365	13904	13.57	3915	3920	3865	5080	2745	3915	3902.28	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3616	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-13.06	3830	20221025	1.70	4480	-13.06	20230613	3845	1.30	20231025	4480	-13.06	20230613	3845	1.30	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
29	20231026	130701	57	100.00	KOSPI			N	N	N	N		N	3895	-20	5	-0.51	54047030	13850	13.52	3915	3920	3865	5080	2745	3915	3902.31	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3616	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-13.06	3830	20221025	1.70	4480	-13.06	20230613	3845	1.30	20231025	4480	-13.06	20230613	3845	1.30	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
30	20231026	120659	57	100.00	KOSPI			N	N	N	N		N	3895	-20	5	-0.51	48446520	12412	12.11	3915	3920	3865	5080	2745	3915	3903.20	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3616	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-13.06	3830	20221025	1.70	4480	-13.06	20230613	3845	1.30	20231025	4480	-13.06	20230613	3845	1.30	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
31	20231026	110706	57	100.00	KOSPI			N	N	N	N		N	3895	-20	5	-0.51	42215465	10814	10.55	3915	3920	3865	5080	2745	3915	3903.78	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3616	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-13.06	3830	20221025	1.70	4480	-13.06	20230613	3845	1.30	20231025	4480	-13.06	20230613	3845	1.30	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
32	20231026	100705	57	100.00	KOSPI			N	N	N	N		N	3895	-20	5	-0.51	22343875	5719	5.58	3915	3920	3865	5080	2745	3915	3906.95	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3616	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-13.06	3830	20221025	1.70	4480	-13.06	20230613	3845	1.30	20231025	4480	-13.06	20230613	3845	1.30	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
33	20231026	090701	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	326110	84	0.08	3915	3920	3865	5080	2745	3915	3882.26	2.86	0	0	4041	3977	3911	3847	3781	3945	3815	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3830	20221025	2.35	4480	-12.50	20230613	3845	1.95	20231025	4480	-12.50	20230613	3845	1.95	20231025	0.00	N	094800	0	4641 억		2657513	N	N	13	N	00	N
34	20231025	160704	57	100.00	KOSPI			N	N	N	N		N	3915	-5	5	-0.13	398222790	102478	194.61	3950	3975	3845	5090	2745	3920	3885.93	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3634	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2681974	N	N	13	N	00	N
35	20231025	150703	57	100.00	KOSPI			N	N	N	N		N	3910	-10	5	-0.26	396508525	102040	193.78	3950	3975	3845	5090	2745	3920	3885.81	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3630	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-12.72	3810	20221021	2.62	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3830	2.09	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
36	20231025	140659	57	100.00	KOSPI			N	N	N	N		N	3915	-5	5	-0.13	375760155	96731	183.69	3950	3975	3845	5090	2745	3920	3884.59	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3634	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
37	20231025	130700	57	100.00	KOSPI			N	N	N	N		N	3915	-5	5	-0.13	356615440	91841	174.41	3950	3975	3845	5090	2745	3920	3882.97	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3634	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3845	1.82	20231025	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
38	20231025	120700	57	100.00	KOSPI			N	N	N	N		N	3910	-10	5	-0.26	355914795	91662	174.07	3950	3975	3845	5090	2745	3920	3882.90	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3630	0.00	0.00	12	0.10	0.00	0.00	4480	20230613	-12.72	3810	20221021	2.62	4480	-12.72	20230613	3845	1.69	20231025	4480	-12.72	20230613	3830	2.09	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
39	20231025	110701	57	100.00	KOSPI			N	N	N	N		N	3905	-15	5	-0.38	322179095	83024	157.66	3950	3975	3845	5090	2745	3920	3880.55	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3625	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-12.83	3810	20221021	2.49	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3830	1.96	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
40	20231025	100702	57	100.00	KOSPI			N	N	N	N		N	3905	-15	5	-0.38	315345340	81274	154.34	3950	3975	3845	5090	2745	3920	3880.03	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3625	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-12.83	3810	20221021	2.49	4480	-12.83	20230613	3845	1.56	20231025	4480	-12.83	20230613	3830	1.96	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
41	20231025	090658	57	100.00	KOSPI			N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	2.89	0	0	3953	3936	3903	3886	3853	3945	3895	4642	1170	0	2820	5	1	92834331	3639	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.50	3810	20221021	2.89	4480	-12.50	20230613	3870	1.29	20231024	4480	-12.50	20230613	3830	2.35	20221025	0.00	N	094800	0	4641 억		2681974	N	N	52	N	00	N
42	20231024	160646	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	204622675	52659	158.37	3915	3920	3870	5080	2745	3915	3885.81	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.50	3810	20221021	2.89	4480	-12.50	20230613	3870	1.29	20231024	4480	-12.50	20230613	3830	2.35	20221025	0.00	N	094800	0	4641 억		2681970	N	N	52	N	00	N
43	20231024	150656	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	203302010	52322	157.36	3915	3920	3870	5080	2745	3915	3885.59	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.83	3810	20221021	2.49	4480	-12.83	20230613	3870	0.90	20231024	4480	-12.83	20230613	3830	1.96	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
44	20231024	140643	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	197187400	50760	152.66	3915	3920	3870	5080	2745	3915	3884.70	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.83	3810	20221021	2.49	4480	-12.83	20230613	3870	0.90	20231024	4480	-12.83	20230613	3830	1.96	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
45	20231024	130650	57	100.00	KOSPI			N	N	N	N		N	3910	-5	5	-0.13	191788945	49381	148.51	3915	3920	3870	5080	2745	3915	3883.86	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3630	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.72	3810	20221021	2.62	4480	-12.72	20230613	3870	1.03	20231024	4480	-12.72	20230613	3830	2.09	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
46	20231024	120656	57	100.00	KOSPI			N	N	N	N		N	3905	-10	5	-0.26	185435195	47756	143.63	3915	3920	3870	5080	2745	3915	3882.97	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3625	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.83	3810	20221021	2.49	4480	-12.83	20230613	3870	0.90	20231024	4480	-12.83	20230613	3830	1.96	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
47	20231024	110651	57	100.00	KOSPI			N	N	N	N		N	3915	0	3	0.00	184290540	47463	142.75	3915	3920	3870	5080	2745	3915	3882.83	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3634	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3870	1.16	20231024	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
48	20231024	100645	57	100.00	KOSPI			N	N	N	N		N	3920	5	2	0.13	176828300	45557	137.01	3915	3920	3870	5080	2745	3915	3881.47	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3639	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-12.50	3810	20221021	2.89	4480	-12.50	20230613	3870	1.29	20231024	4480	-12.50	20230613	3830	2.35	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
49	20231024	090650	57	100.00	KOSPI			N	N	N	N		N	3915	0	3	0.00	3950235	1009	3.03	3915	3915	3915	5080	2745	3915	3915.00	2.89	0	0	3998	3956	3933	3891	3868	3947	3882	4642	1165	0	2810	5	1	92834331	3634	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3875	1.03	20230727	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2681970	N	N	15756	N	00	N
50	20231023	160641	57	100.00	KOSPI			N	N	N	N		N	3915	-35	5	-0.89	130569695	33250	53.09	3915	3975	3910	5130	2765	3950	3926.91	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3634	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3875	1.03	20230727	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2671690	N	N	15756	N	00	N
51	20231023	150645	57	100.00	KOSPI			N	N	N	N		N	3915	-35	5	-0.89	125734670	32015	51.12	3915	3975	3910	5130	2765	3950	3927.37	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3634	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3875	1.03	20230727	4480	-12.61	20230613	3830	2.22	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
52	20231023	140643	57	100.00	KOSPI			N	N	N	N		N	3945	-5	5	-0.13	95023225	24191	38.63	3915	3975	3910	5130	2765	3950	3928.04	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3662	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.94	3810	20221021	3.54	4480	-11.94	20230613	3875	1.81	20230727	4480	-11.94	20230613	3830	3.00	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
53	20231023	130648	57	100.00	KOSPI			N	N	N	N		N	3945	-5	5	-0.13	27535890	6978	11.14	3915	3975	3915	5130	2765	3950	3946.10	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3662	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.94	3810	20221021	3.54	4480	-11.94	20230613	3875	1.81	20230727	4480	-11.94	20230613	3830	3.00	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
54	20231023	120641	57	100.00	KOSPI			N	N	N	N		N	3945	-5	5	-0.13	14605235	3699	5.91	3915	3975	3915	5130	2765	3950	3948.43	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3662	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.94	3810	20221021	3.54	4480	-11.94	20230613	3875	1.81	20230727	4480	-11.94	20230613	3830	3.00	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
55	20231023	110639	57	100.00	KOSPI			N	N	N	N		N	3945	-5	5	-0.13	11382245	2882	4.60	3915	3975	3915	5130	2765	3950	3949.43	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3662	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.94	3810	20221021	3.54	4480	-11.94	20230613	3875	1.81	20230727	4480	-11.94	20230613	3830	3.00	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
56	20231023	100635	57	100.00	KOSPI			N	N	N	N		N	3960	10	2	0.25	2004890	506	0.81	3915	3975	3915	5130	2765	3950	3962.23	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3676	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.61	3810	20221021	3.94	4480	-11.61	20230613	3875	2.19	20230727	4480	-11.61	20230613	3830	3.39	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
57	20231023	090649	57	100.00	KOSPI			N	N	N	N		N	3975	25	2	0.63	215625	55	0.09	3915	3975	3915	5130	2765	3950	3920.45	2.88	0	0	4023	3986	3958	3921	3893	3972	3907	4642	1180	0	2840	5	1	92834331	3690	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3830	3.79	20221025	0.00	N	094800	0	4641 억		2671690	N	N	20	N	00	N
58	20231020	160639	57	100.00	KOSPI			N	N	N	N		N	3950	-40	5	-1.00	247614075	62627	357.15	3985	3995	3930	5180	2795	3990	3953.79	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3667	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-11.83	3810	20221021	3.67	4480	-11.83	20230613	3875	1.94	20230727	4480	-11.83	20230613	3810	3.67	20221021	0.00	N	094800	0	4641 억		2679632	N	N	20	N	00	N
59	20231020	150639	57	100.00	KOSPI			N	N	N	N		N	3955	-35	5	-0.88	222961965	56385	321.56	3985	3995	3930	5180	2795	3990	3954.28	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3672	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
60	20231020	140643	57	100.00	KOSPI			N	N	N	N		N	3965	-25	5	-0.63	214325810	54205	309.12	3985	3995	3930	5180	2795	3990	3953.99	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3681	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
61	20231020	130624	57	100.00	KOSPI			N	N	N	N		N	3955	-35	5	-0.88	198402000	50183	286.19	3985	3995	3930	5180	2795	3990	3953.57	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3672	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
62	20231020	120636	57	100.00	KOSPI			N	N	N	N		N	3930	-60	5	-1.50	161973705	40952	233.54	3985	3995	3930	5180	2795	3990	3955.21	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3648	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.28	3810	20221021	3.15	4480	-12.28	20230613	3875	1.42	20230727	4480	-12.28	20230613	3810	3.15	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
63	20231020	110642	57	100.00	KOSPI			N	N	N	N		N	3955	-35	5	-0.88	114671400	28946	165.08	3985	3995	3935	5180	2795	3990	3961.56	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3672	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
64	20231020	100634	57	100.00	KOSPI			N	N	N	N		N	3980	-10	5	-0.25	43167520	10819	61.70	3985	3995	3975	5180	2795	3990	3989.97	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3695	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.16	3810	20221021	4.46	4480	-11.16	20230613	3875	2.71	20230727	4480	-11.16	20230613	3810	4.46	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
65	20231020	090636	57	100.00	KOSPI			N	N	N	N		N	3980	-10	5	-0.25	859730	216	1.23	3985	3985	3980	5180	2795	3990	3980.23	2.89	0	0	4013	4001	3993	3981	3973	3997	3977	4642	1190	0	2870	5	1	92834331	3695	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.16	3810	20221021	4.46	4480	-11.16	20230613	3875	2.71	20230727	4480	-11.16	20230613	3810	4.46	20221021	0.00	N	094800	0	4641 억		2679632	N	N	83	N	00	N
66	20231019	160631	57	100.00	KOSPI			N	N	N	N		N	3990	-15	5	-0.37	69972680	17535	64.83	4005	4005	3985	5200	2805	4005	3990.46	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3704	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2678222	N	N	83	N	00	N
67	20231019	150629	57	100.00	KOSPI			N	N	N	N		N	3990	-15	5	-0.37	63716360	15967	59.04	4005	4005	3985	5200	2805	4005	3990.50	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3704	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
68	20231019	140636	57	100.00	KOSPI			N	N	N	N		N	3985	-20	5	-0.50	57615170	14436	53.38	4005	4005	3985	5200	2805	4005	3991.08	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3699	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
69	20231019	130628	57	100.00	KOSPI			N	N	N	N		N	3985	-20	5	-0.50	56049065	14043	51.92	4005	4005	3985	5200	2805	4005	3991.25	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3699	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
70	20231019	120633	57	100.00	KOSPI			N	N	N	N		N	3990	-15	5	-0.37	52434670	13136	48.57	4005	4005	3985	5200	2805	4005	3991.68	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3704	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
71	20231019	110631	57	100.00	KOSPI			N	N	N	N		N	3985	-20	5	-0.50	51856490	12991	48.03	4005	4005	3985	5200	2805	4005	3991.72	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3699	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
72	20231019	100627	57	100.00	KOSPI			N	N	N	N		N	3995	-10	5	-0.25	20926260	5239	19.37	4005	4005	3990	5200	2805	4005	3994.32	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3709	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.83	3810	20221021	4.86	4480	-10.83	20230613	3875	3.10	20230727	4480	-10.83	20230613	3810	4.86	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
73	20231019	090633	57	100.00	KOSPI			N	N	N	N		N	4005	0	3	0.00	200250	50	0.18	4005	4005	4005	5200	2805	4005	4005.00	2.88	0	0	4041	4022	3996	3977	3951	4032	3987	4642	1195	0	2880	5	1	92834331	3718	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.60	3810	20221021	5.12	4480	-10.60	20230613	3875	3.35	20230727	4480	-10.60	20230613	3810	5.12	20221021	0.00	N	094800	0	4641 억		2678222	N	N	1	N	00	N
74	20231018	160636	57	100.00	KOSPI			N	N	N	N		N	4005	20	2	0.50	107971815	27046	92.81	3970	4015	3970	5180	2790	3985	3992.15	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3718	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.60	3810	20221021	5.12	4480	-10.60	20230613	3875	3.35	20230727	4480	-10.60	20230613	3810	5.12	20221021	0.00	N	094800	0	4641 억		2677070	N	N	1	N	00	N
75	20231018	150629	57	100.00	KOSPI			N	N	N	N		N	3990	5	2	0.13	104564270	26195	89.89	3970	4015	3970	5180	2790	3985	3991.76	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3704	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
76	20231018	140621	57	100.00	KOSPI			N	N	N	N		N	3985	0	3	0.00	85539480	21429	73.54	3970	4015	3970	5180	2790	3985	3991.76	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3699	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
77	20231018	130619	57	100.00	KOSPI			N	N	N	N		N	4010	25	2	0.63	74461865	18662	64.04	3970	4015	3970	5180	2790	3985	3990.03	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3723	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.49	3810	20221021	5.25	4480	-10.49	20230613	3875	3.48	20230727	4480	-10.49	20230613	3810	5.25	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
78	20231018	120630	57	100.00	KOSPI			N	N	N	N		N	3990	5	2	0.13	46713320	11718	40.21	3970	3990	3970	5180	2790	3985	3986.46	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3704	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
79	20231018	110624	57	100.00	KOSPI			N	N	N	N		N	3985	0	3	0.00	30861630	7745	26.58	3970	3985	3970	5180	2790	3985	3984.72	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3699	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
80	20231018	100630	57	100.00	KOSPI			N	N	N	N		N	3980	-5	5	-0.13	1553130	390	1.34	3970	3985	3970	5180	2790	3985	3982.38	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3695	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.16	3810	20221021	4.46	4480	-11.16	20230613	3875	2.71	20230727	4480	-11.16	20230613	3810	4.46	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
81	20231018	090622	57	100.00	KOSPI			N	N	N	N		N	3970	-15	5	-0.38	198500	50	0.17	3970	3970	3970	5180	2790	3985	3970.00	2.88	0	0	4038	4011	3983	3956	3928	4025	3970	4642	1195	0	2860	5	1	92834331	3686	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.38	3810	20221021	4.20	4480	-11.38	20230613	3875	2.45	20230727	4480	-11.38	20230613	3810	4.20	20221021	0.00	N	094800	0	4641 억		2677070	N	N	3	N	00	N
82	20231017	160625	57	100.00	KOSPI			N	N	N	N		N	3985	0	3	0.00	116010330	29140	377.95	3980	4010	3955	5180	2790	3985	3981.14	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3699	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2673920	N	N	3	N	00	N
83	20231017	150628	57	100.00	KOSPI			N	N	N	N		N	3985	0	3	0.00	113842490	28596	370.89	3980	4010	3955	5180	2790	3985	3981.06	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3699	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
84	20231017	140630	57	100.00	KOSPI			N	N	N	N		N	3990	5	2	0.13	108137800	27165	352.33	3980	4010	3955	5180	2790	3985	3980.78	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3704	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
85	20231017	130625	57	100.00	KOSPI			N	N	N	N		N	3995	10	2	0.25	102397320	25728	333.70	3980	4010	3955	5180	2790	3985	3980.00	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3709	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.83	3810	20221021	4.86	4480	-10.83	20230613	3875	3.10	20230727	4480	-10.83	20230613	3810	4.86	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
86	20231017	120626	57	100.00	KOSPI			N	N	N	N		N	3995	10	2	0.25	102301440	25704	333.39	3980	4010	3955	5180	2790	3985	3979.98	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3709	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.83	3810	20221021	4.86	4480	-10.83	20230613	3875	3.10	20230727	4480	-10.83	20230613	3810	4.86	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
87	20231017	110620	57	100.00	KOSPI			N	N	N	N		N	3975	-10	5	-0.25	91270910	22939	297.52	3980	4010	3955	5180	2790	3985	3978.85	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3690	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3810	4.33	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
88	20231017	100616	57	100.00	KOSPI			N	N	N	N		N	4010	25	2	0.63	21029945	5266	68.30	3980	4010	3955	5180	2790	3985	3993.53	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3723	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.49	3810	20221021	5.25	4480	-10.49	20230613	3875	3.48	20230727	4480	-10.49	20230613	3810	5.25	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
89	20231017	090622	57	100.00	KOSPI			N	N	N	N		N	3955	-30	5	-0.75	6630205	1666	21.61	3980	3980	3955	5180	2790	3985	3979.71	2.88	0	0	4001	3992	3981	3972	3961	3997	3977	4642	1195	0	2860	5	1	92834331	3672	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2673920	N	N	46	N	00	N
90	20231016	160622	57	100.00	KOSPI			N	N	N	N		N	3985	-10	5	-0.25	30716110	7710	63.22	3970	3990	3970	5190	2800	3995	3983.93	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3699	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2675107	N	N	46	N	00	N
91	20231016	150623	57	100.00	KOSPI			N	N	N	N		N	3980	-15	5	-0.38	29397125	7379	60.51	3970	3990	3970	5190	2800	3995	3983.89	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3695	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.16	3810	20221021	4.46	4480	-11.16	20230613	3875	2.71	20230727	4480	-11.16	20230613	3810	4.46	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
92	20231016	140623	57	100.00	KOSPI			N	N	N	N		N	3985	-10	5	-0.25	26448030	6638	54.43	3970	3990	3970	5190	2800	3995	3984.34	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3699	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
93	20231016	130619	57	100.00	KOSPI			N	N	N	N		N	3975	-20	5	-0.50	18738990	4702	38.56	3970	3990	3970	5190	2800	3995	3985.32	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3690	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3810	4.33	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
94	20231016	120619	57	100.00	KOSPI			N	N	N	N		N	3985	-10	5	-0.25	10939455	2743	22.49	3970	3990	3970	5190	2800	3995	3988.14	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3699	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.05	3810	20221021	4.59	4480	-11.05	20230613	3875	2.84	20230727	4480	-11.05	20230613	3810	4.59	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
95	20231016	110616	57	100.00	KOSPI			N	N	N	N		N	3990	-5	5	-0.13	8600285	2156	17.68	3970	3990	3970	5190	2800	3995	3989.00	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3704	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
96	20231016	100612	57	100.00	KOSPI			N	N	N	N		N	3990	-5	5	-0.13	2623900	658	5.40	3970	3990	3970	5190	2800	3995	3987.69	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3704	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.94	3810	20221021	4.72	4480	-10.94	20230613	3875	2.97	20230727	4480	-10.94	20230613	3810	4.72	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
97	20231016	090615	57	100.00	KOSPI			N	N	N	N		N	3970	-25	5	-0.63	230260	58	0.48	3970	3970	3970	5190	2800	3995	3970.00	2.88	0	0	4041	4017	3976	3952	3911	4030	3965	4642	1195	0	2870	5	1	92834331	3686	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.38	3810	20221021	4.20	4480	-11.38	20230613	3875	2.45	20230727	4480	-11.38	20230613	3810	4.20	20221021	0.00	N	094800	0	4641 억		2675107	N	N	1385	N	00	N
98	20231012	160632	57	100.00	KOSPI			N	N	N	N		N	4000	25	2	0.63	94499175	23802	41.03	3975	4000	3950	5160	2785	3975	3970.22	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3713	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.71	3810	20221021	4.99	4480	-10.71	20230613	3875	3.23	20230727	4480	-10.71	20230613	3810	4.99	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
99	20231012	150619	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	91318555	23003	39.65	3975	3995	3950	5160	2785	3975	3969.85	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3681	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
100	20231012	140618	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	36903315	9306	16.04	3975	3975	3955	5160	2785	3975	3965.54	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3681	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
101	20231012	130618	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	35404540	8928	15.39	3975	3975	3955	5160	2785	3975	3965.56	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3681	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
102	20231012	120626	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	27127640	6839	11.79	3975	3975	3955	5160	2785	3975	3966.61	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3681	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
103	20231012	110627	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	23101310	5824	10.04	3975	3975	3955	5160	2785	3975	3966.57	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3681	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
104	20231012	100622	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	14184105	3575	6.16	3975	3975	3955	5160	2785	3975	3967.58	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3681	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
105	20231012	090626	57	100.00	KOSPI			N	N	N	N		N	3975	0	3	0.00	15900	4	0.01	3975	3975	3975	5160	2785	3975	3975.00	2.88	0	0	4035	4005	3955	3925	3875	4020	3940	4642	1185	0	2860	5	1	92834331	3690	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3810	4.33	20221021	0.00	N	094800	0	4641 억		2677360	N	N	0	N	00	N
106	20231011	160618	57	100.00	KOSPI			N	N	N	N		N	3975	10	2	0.25	228941450	58017	234.27	3965	3985	3905	5150	2780	3965	3946.11	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3690	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3810	4.33	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
107	20231011	150620	57	100.00	KOSPI			N	N	N	N		N	3970	5	2	0.13	219240240	55576	224.41	3965	3985	3905	5150	2780	3965	3944.87	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3686	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.38	3810	20221021	4.20	4480	-11.38	20230613	3875	2.45	20230727	4480	-11.38	20230613	3810	4.20	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
108	20231011	140625	57	100.00	KOSPI			N	N	N	N		N	3975	10	2	0.25	210148680	53287	215.17	3965	3985	3905	5150	2780	3965	3943.71	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3690	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3810	4.33	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
109	20231011	130615	57	100.00	KOSPI			N	N	N	N		N	3975	10	2	0.25	208542780	52883	213.54	3965	3985	3905	5150	2780	3965	3943.47	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3690	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.27	3810	20221021	4.33	4480	-11.27	20230613	3875	2.58	20230727	4480	-11.27	20230613	3810	4.33	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
110	20231011	120628	57	100.00	KOSPI			N	N	N	N		N	3970	5	2	0.13	191112510	48497	195.83	3965	3985	3905	5150	2780	3965	3940.71	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3686	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-11.38	3810	20221021	4.20	4480	-11.38	20230613	3875	2.45	20230727	4480	-11.38	20230613	3810	4.20	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
111	20231011	110623	57	100.00	KOSPI			N	N	N	N		N	3965	0	3	0.00	135691940	34559	139.55	3965	3975	3905	5150	2780	3965	3926.39	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3681	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
112	20231011	100619	57	100.00	KOSPI			N	N	N	N		N	3965	0	3	0.00	133305000	33957	137.12	3965	3975	3905	5150	2780	3965	3925.70	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3681	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
113	20231011	090623	57	100.00	KOSPI			N	N	N	N		N	3965	0	3	0.00	3965000	1000	4.04	3965	3965	3965	5150	2780	3965	3965.00	2.88	0	0	3991	3977	3961	3947	3931	3985	3955	4642	1185	0	2850	5	1	92834331	3681	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2676959	N	N	0	N	00	N
114	20231010	160615	57	100.00	KOSPI			N	N	N	N		N	3965	10	2	0.25	98135745	24765	38.43	3955	3975	3945	5140	2770	3955	3962.68	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3681	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
115	20231010	150613	57	100.00	KOSPI			N	N	N	N		N	3960	5	2	0.13	95639295	24135	37.45	3955	3975	3945	5140	2770	3955	3962.68	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3676	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-11.61	3810	20221021	3.94	4480	-11.61	20230613	3875	2.19	20230727	4480	-11.61	20230613	3810	3.94	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
116	20231010	140617	57	100.00	KOSPI			N	N	N	N		N	3950	-5	5	-0.13	68553420	17306	26.86	3955	3975	3945	5140	2770	3955	3961.25	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3667	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.83	3810	20221021	3.67	4480	-11.83	20230613	3875	1.94	20230727	4480	-11.83	20230613	3810	3.67	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
117	20231010	130610	57	100.00	KOSPI			N	N	N	N		N	3970	15	2	0.38	59229835	14948	23.20	3955	3975	3945	5140	2770	3955	3962.39	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3686	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-11.38	3810	20221021	4.20	4480	-11.38	20230613	3875	2.45	20230727	4480	-11.38	20230613	3810	4.20	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
118	20231010	120610	57	100.00	KOSPI			N	N	N	N		N	3970	15	2	0.38	41699195	10522	16.33	3955	3975	3945	5140	2770	3955	3963.05	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3686	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.38	3810	20221021	4.20	4480	-11.38	20230613	3875	2.45	20230727	4480	-11.38	20230613	3810	4.20	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
119	20231010	110603	57	100.00	KOSPI			N	N	N	N		N	3965	10	2	0.25	29137280	7356	11.42	3955	3975	3945	5140	2770	3955	3961.02	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3681	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.50	3810	20221021	4.07	4480	-11.50	20230613	3875	2.32	20230727	4480	-11.50	20230613	3810	4.07	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
120	20231010	100606	57	100.00	KOSPI			N	N	N	N		N	3955	0	3	0.00	12718565	3217	4.99	3955	3965	3945	5140	2770	3955	3953.55	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3672	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
121	20231010	090602	57	100.00	KOSPI			N	N	N	N		N	3955	0	3	0.00	5212690	1318	2.05	3955	3955	3955	5140	2770	3955	3955.00	2.89	0	0	4008	3981	3938	3911	3868	3995	3925	4642	1185	0	2840	5	1	92834331	3672	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2680217	N	N	0	N	00	N
122	20231006	160608	57	100.00	KOSPI			N	N	N	N		N	3955	15	2	0.38	254493445	64441	291.69	3940	3965	3895	5120	2760	3940	3949.25	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3672	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
123	20231006	150558	57	100.00	KOSPI			N	N	N	N		N	3945	5	2	0.13	246169795	62335	282.16	3940	3965	3895	5120	2760	3940	3949.14	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3662	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-11.94	3810	20221021	3.54	4480	-11.94	20230613	3875	1.81	20230727	4480	-11.94	20230613	3810	3.54	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
124	20231006	140600	57	100.00	KOSPI			N	N	N	N		N	3950	10	2	0.25	239662340	60687	274.70	3940	3965	3895	5120	2760	3940	3949.15	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3667	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-11.83	3810	20221021	3.67	4480	-11.83	20230613	3875	1.94	20230727	4480	-11.83	20230613	3810	3.67	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
125	20231006	130553	57	100.00	KOSPI			N	N	N	N		N	3955	15	2	0.38	233578950	59147	267.73	3940	3965	3895	5120	2760	3940	3949.13	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3672	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.72	3810	20221021	3.81	4480	-11.72	20230613	3875	2.06	20230727	4480	-11.72	20230613	3810	3.81	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
126	20231006	120553	57	100.00	KOSPI			N	N	N	N		N	3940	0	3	0.00	225208540	57026	258.13	3940	3965	3895	5120	2760	3940	3949.23	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3658	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-12.05	3810	20221021	3.41	4480	-12.05	20230613	3875	1.68	20230727	4480	-12.05	20230613	3810	3.41	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
127	20231006	110548	57	100.00	KOSPI			N	N	N	N		N	3950	10	2	0.25	202891655	51358	232.47	3940	3965	3895	5120	2760	3940	3950.54	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3667	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-11.83	3810	20221021	3.67	4480	-11.83	20230613	3875	1.94	20230727	4480	-11.83	20230613	3810	3.67	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
128	20231006	100553	57	100.00	KOSPI			N	N	N	N		N	3950	10	2	0.25	173057645	43812	198.32	3940	3965	3895	5120	2760	3940	3950.01	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3667	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-11.83	3810	20221021	3.67	4480	-11.83	20230613	3875	1.94	20230727	4480	-11.83	20230613	3810	3.67	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N
129	20231006	090548	57	100.00	KOSPI			N	N	N	N		N	3900	-40	5	-1.02	42008335	10629	48.11	3940	3965	3895	5120	2760	3940	3952.24	2.91	0	0	3956	3947	3931	3922	3906	3952	3927	4642	1180	0	2830	5	1	92834331	3621	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.95	3810	20221021	2.36	4480	-12.95	20230613	3875	0.65	20230727	4480	-12.95	20230613	3810	2.36	20221021	0.00	N	094800	0	4641 억		2704496	N	N	0	N	00	N