KissMeData/094800/price/prices-20230901.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	20230927	160720	57	100.00	KOSPI			N	N	N	N		N	3955	0	3	0.00	199162135	50506	233.54	3955	3960	3910	5140	2770	3955	3943.34	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	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		2714606	N	N	0	N	00	N
3	20230927	150726	57	100.00	KOSPI			N	N	N	N		N	3930	-25	5	-0.63	190765815	48377	223.70	3955	3960	3910	5140	2770	3955	3943.32	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	5	1	92834331	3648	0.00	0.00	12	0.05	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		2714606	N	N	0	N	00	N
4	20230927	140726	57	100.00	KOSPI			N	N	N	N		N	3945	-10	5	-0.25	172378620	43711	202.12	3955	3960	3910	5140	2770	3955	3943.60	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	5	1	92834331	3662	0.00	0.00	12	0.05	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		2714606	N	N	0	N	00	N
5	20230927	130718	57	100.00	KOSPI			N	N	N	N		N	3950	-5	5	-0.13	151262885	38365	177.40	3955	3960	3910	5140	2770	3955	3942.73	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	5	1	92834331	3667	0.00	0.00	12	0.04	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		2714606	N	N	0	N	00	N
6	20230927	120716	57	100.00	KOSPI			N	N	N	N		N	3935	-20	5	-0.51	128654350	32641	150.93	3955	3960	3910	5140	2770	3955	3941.50	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	5	1	92834331	3653	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-12.17	3810	20221021	3.28	4480	-12.17	20230613	3875	1.55	20230727	4480	-12.17	20230613	3810	3.28	20221021	0.00	N	094800	0	4641 억		2714606	N	N	0	N	00	N
7	20230927	110724	57	100.00	KOSPI			N	N	N	N		N	3925	-30	5	-0.76	79470110	20162	93.23	3955	3960	3910	5140	2770	3955	3941.58	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	5	1	92834331	3644	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2714606	N	N	0	N	00	N
8	20230927	100718	57	100.00	KOSPI			N	N	N	N		N	3950	-5	5	-0.13	37153000	9414	43.53	3955	3960	3910	5140	2770	3955	3946.57	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	5	1	92834331	3667	0.00	0.00	12	0.01	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		2714606	N	N	0	N	00	N
9	20230927	090730	57	100.00	KOSPI			N	N	N	N		N	3955	0	3	0.00	0	0	0.00	0	0	0	5140	2770	3955	0.00	2.92	0	0	3991	3972	3941	3922	3891	3957	3907	4642	1185	0	2920	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		2714606	N	N	0	N	00	N
10	20230926	160717	57	100.00	KOSPI			N	N	N	N		N	3955	-5	5	-0.13	84938450	21626	96.55	3960	3960	3910	5140	2775	3960	3927.61	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3672	0.00	0.00	12	0.02	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		2715080	N	N	28	N	00	N
11	20230926	150718	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	80793975	20578	91.87	3960	3960	3910	5140	2775	3960	3926.23	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3644	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2715080	N	N	28	N	00	N
12	20230926	140711	57	100.00	KOSPI			N	N	N	N		N	3930	-30	5	-0.76	80440400	20488	91.47	3960	3960	3910	5140	2775	3960	3926.22	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3648	0.00	0.00	12	0.02	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		2715080	N	N	28	N	00	N
13	20230926	130714	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	74735345	19037	84.99	3960	3960	3910	5140	2775	3960	3925.79	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3644	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2715080	N	N	28	N	00	N
14	20230926	120718	57	100.00	KOSPI			N	N	N	N		N	3930	-30	5	-0.76	65635000	16719	74.65	3960	3960	3910	5140	2775	3960	3925.77	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3648	0.00	0.00	12	0.02	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		2715080	N	N	28	N	00	N
15	20230926	110717	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	53777485	13701	61.17	3960	3960	3910	5140	2775	3960	3925.08	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3644	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2715080	N	N	28	N	00	N
16	20230926	100716	57	100.00	KOSPI			N	N	N	N		N	3920	-40	5	-1.01	30400180	7743	34.57	3960	3960	3910	5140	2775	3960	3926.15	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	5	1	92834331	3639	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.50	3810	20221021	2.89	4480	-12.50	20230613	3875	1.16	20230727	4480	-12.50	20230613	3810	2.89	20221021	0.00	N	094800	0	4641 억		2715080	N	N	28	N	00	N
17	20230926	090716	57	100.00	KOSPI			N	N	N	N		N	3960	0	3	0.00	3960	1	0.00	3960	3960	3960	5140	2775	3960	3960.00	2.92	0	0	4013	3986	3948	3921	3883	4000	3935	4642	1180	0	2930	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	3810	3.94	20221021	0.00	N	094800	0	4641 억		2715080	N	N	28	N	00	N
18	20230925	160716	57	100.00	KOSPI			N	N	N	N		N	3960	0	3	0.00	87980465	22398	66.44	3910	3975	3910	5140	2775	3960	3928.05	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3676	0.00	0.00	12	0.02	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		2718315	N	N	28	N	00	N
19	20230925	150720	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	84738175	21576	64.00	3910	3975	3910	5140	2775	3960	3927.43	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3644	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2718315	N	N	30	N	00	N
20	20230925	140706	57	100.00	KOSPI			N	N	N	N		N	3915	-45	5	-1.14	67810370	17259	51.19	3910	3975	3910	5140	2775	3960	3928.99	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3634	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-12.61	3810	20221021	2.76	4480	-12.61	20230613	3875	1.03	20230727	4480	-12.61	20230613	3810	2.76	20221021	0.00	N	094800	0	4641 억		2718315	N	N	30	N	00	N
21	20230925	130710	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	32702750	8297	24.61	3910	3975	3910	5140	2775	3960	3941.52	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3644	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2718315	N	N	30	N	00	N
22	20230925	120716	57	100.00	KOSPI			N	N	N	N		N	3940	-20	5	-0.51	30115095	7640	22.66	3910	3975	3910	5140	2775	3960	3941.77	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3658	0.00	0.00	12	0.01	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		2718315	N	N	30	N	00	N
23	20230925	110711	57	100.00	KOSPI			N	N	N	N		N	3925	-35	5	-0.88	22973685	5824	17.27	3910	3975	3910	5140	2775	3960	3944.66	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3644	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2718315	N	N	30	N	00	N
24	20230925	100714	57	100.00	KOSPI			N	N	N	N		N	3930	-30	5	-0.76	8254815	2096	6.22	3910	3975	3910	5140	2775	3960	3938.37	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	5	1	92834331	3648	0.00	0.00	12	0.00	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		2718315	N	N	30	N	00	N
25	20230925	090711	57	100.00	KOSPI			N	N	N	N		N	3915	-45	5	-1.14	1305180	333	0.99	3910	3975	3910	5140	2775	3960	3919.46	2.93	0	0	3986	3972	3946	3932	3906	3980	3940	4642	1180	0	2930	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	3810	2.76	20221021	0.00	N	094800	0	4641 억		2718315	N	N	30	N	00	N
26	20230922	160736	57	100.00	KOSPI			N	N	N	N		N	3960	25	2	0.64	132505545	33714	117.68	3935	3960	3920	5110	2755	3935	3930.28	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3676	0.00	0.00	12	0.04	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		2720448	N	N	30	N	00	N
27	20230922	150732	57	100.00	KOSPI			N	N	N	N		N	3920	-15	5	-0.38	125115385	31832	111.11	3935	3960	3920	5110	2755	3935	3930.49	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3639	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.50	3810	20221021	2.89	4480	-12.50	20230613	3875	1.16	20230727	4480	-12.50	20230613	3810	2.89	20221021	0.00	N	094800	0	4641 억		2720448	N	N	465	N	00	N
28	20230922	140732	57	100.00	KOSPI			N	N	N	N		N	3940	5	2	0.13	54276390	13784	48.11	3935	3960	3925	5110	2755	3935	3937.64	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3658	0.00	0.00	12	0.01	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		2720448	N	N	465	N	00	N
29	20230922	130647	57	100.00	KOSPI			N	N	N	N		N	3935	0	3	0.00	49554155	12584	43.92	3935	3960	3925	5110	2755	3935	3937.87	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3653	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-12.17	3810	20221021	3.28	4480	-12.17	20230613	3875	1.55	20230727	4480	-12.17	20230613	3810	3.28	20221021	0.00	N	094800	0	4641 억		2720448	N	N	465	N	00	N
30	20230922	120646	57	100.00	KOSPI			N	N	N	N		N	3940	5	2	0.13	39348955	9997	34.89	3935	3960	3925	5110	2755	3935	3936.08	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3658	0.00	0.00	12	0.01	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		2720448	N	N	465	N	00	N
31	20230922	110642	57	100.00	KOSPI			N	N	N	N		N	3930	-5	5	-0.13	36439690	9258	32.32	3935	3960	3925	5110	2755	3935	3936.02	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3648	0.00	0.00	12	0.01	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		2720448	N	N	465	N	00	N
32	20230922	100644	57	100.00	KOSPI			N	N	N	N		N	3945	10	2	0.25	7375305	1868	6.52	3935	3960	3935	5110	2755	3935	3948.24	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	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	3810	3.54	20221021	0.00	N	094800	0	4641 억		2720448	N	N	465	N	00	N
33	20230922	090639	57	100.00	KOSPI			N	N	N	N		N	3935	0	3	0.00	208555	53	0.18	3935	3935	3935	5110	2755	3935	3935.00	2.93	0	0	3995	3965	3950	3920	3905	3957	3912	4642	1175	0	2910	5	1	92834331	3653	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-12.17	3810	20221021	3.28	4480	-12.17	20230613	3875	1.55	20230727	4480	-12.17	20230613	3810	3.28	20221021	0.00	N	094800	0	4641 억		2720448	N	N	465	N	00	N
34	20230921	160645	57	100.00	KOSPI			N	N	N	N		N	3935	-15	5	-0.38	113144980	28649	23.25	3940	3980	3935	5130	2765	3950	3949.35	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	5	1	92834331	3653	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-12.17	3810	20221021	3.28	4480	-12.17	20230613	3875	1.55	20230727	4480	-12.17	20230613	3810	3.28	20221021	0.00	N	094800	0	4641 억		2722599	N	N	465	N	00	N
35	20230921	150635	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	81821580	20698	16.80	3940	3980	3940	5130	2765	3950	3953.12	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	5	1	92834331	3672	0.00	0.00	12	0.02	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		2722599	N	N	0	N	00	N
36	20230921	140643	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	71099910	17986	14.60	3940	3980	3940	5130	2765	3950	3953.07	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	5	1	92834331	3672	0.00	0.00	12	0.02	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		2722599	N	N	0	N	00	N
37	20230921	130636	57	100.00	KOSPI			N	N	N	N		N	3960	10	2	0.25	48262070	12208	9.91	3940	3980	3940	5130	2765	3950	3953.32	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	5	1	92834331	3676	0.00	0.00	12	0.01	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		2722599	N	N	0	N	00	N
38	20230921	120630	57	100.00	KOSPI			N	N	N	N		N	3950	0	3	0.00	16670120	4222	3.43	3940	3980	3940	5130	2765	3950	3948.39	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	5	1	92834331	3667	0.00	0.00	12	0.00	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		2722599	N	N	0	N	00	N
39	20230921	110647	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	8495325	2148	1.74	3940	3980	3940	5130	2765	3950	3954.99	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	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		2722599	N	N	0	N	00	N
40	20230921	100634	57	100.00	KOSPI			N	N	N	N		N	3955	5	2	0.13	7973265	2016	1.64	3940	3980	3940	5130	2765	3950	3954.99	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	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		2722599	N	N	0	N	00	N
41	20230921	090642	57	100.00	KOSPI			N	N	N	N		N	3940	-10	5	-0.25	204880	52	0.04	3940	3940	3940	5130	2765	3950	3940.00	2.93	0	0	4016	3982	3956	3922	3896	3970	3910	4642	1180	0	2920	5	1	92834331	3658	0.00	0.00	12	0.00	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		2722599	N	N	0	N	00	N
42	20230920	160642	57	100.00	KOSPI			N	N	N	N		N	3950	-25	5	-0.63	486349640	123226	344.64	3975	3990	3930	5160	2785	3975	3946.81	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	5	1	92834331	3667	0.00	0.00	12	0.13	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		2735875	N	N	0	N	00	N
43	20230920	150625	57	100.00	KOSPI			N	N	N	N		N	3950	-25	5	-0.63	472473330	119711	334.81	3975	3990	3930	5160	2785	3975	3946.78	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	5	1	92834331	3667	0.00	0.00	12	0.13	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		2735875	N	N	0	N	00	N
44	20230920	140634	57	100.00	KOSPI			N	N	N	N		N	3950	-25	5	-0.63	412502500	104543	292.39	3975	3990	3930	5160	2785	3975	3945.77	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	5	1	92834331	3667	0.00	0.00	12	0.11	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		2735875	N	N	0	N	00	N
45	20230920	130630	57	100.00	KOSPI			N	N	N	N		N	3955	-20	5	-0.50	395521840	100255	280.39	3975	3990	3930	5160	2785	3975	3945.16	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	5	1	92834331	3672	0.00	0.00	12	0.11	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		2735875	N	N	0	N	00	N
46	20230920	120628	57	100.00	KOSPI			N	N	N	N		N	3965	-10	5	-0.25	387669255	98270	274.84	3975	3990	3930	5160	2785	3975	3944.94	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	5	1	92834331	3681	0.00	0.00	12	0.11	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		2735875	N	N	0	N	00	N
47	20230920	110634	57	100.00	KOSPI			N	N	N	N		N	3945	-30	5	-0.75	379195760	96130	268.86	3975	3990	3930	5160	2785	3975	3944.61	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	5	1	92834331	3662	0.00	0.00	12	0.10	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		2735875	N	N	0	N	00	N
48	20230920	100620	57	100.00	KOSPI			N	N	N	N		N	3975	0	3	0.00	6019755	1514	4.23	3975	3985	3960	5160	2785	3975	3976.06	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	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		2735875	N	N	0	N	00	N
49	20230920	090630	57	100.00	KOSPI			N	N	N	N		N	3975	0	3	0.00	270400	68	0.19	3975	3980	3975	5160	2785	3975	3976.47	2.95	0	0	4008	3991	3958	3941	3908	4000	3950	4642	1185	0	2940	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		2735875	N	N	0	N	00	N
50	20230919	160627	57	100.00	KOSPI			N	N	N	N		N	3975	85	2	2.19	141319385	35755	17.27	3960	3975	3925	5050	2725	3890	3952.44	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	5	1	92834331	3690	0.00	0.00	12	0.04	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		2736361	N	N	0	N	00	N
51	20230919	150628	57	100.00	KOSPI			N	N	N	N		N	3965	75	2	1.93	110807080	28070	13.56	3960	3970	3925	5050	2725	3890	3947.53	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	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		2736361	N	N	0	N	00	N
52	20230919	140624	57	100.00	KOSPI			N	N	N	N		N	3970	80	2	2.06	96505435	24463	11.81	3960	3970	3925	5050	2725	3890	3944.96	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	5	1	92834331	3686	0.00	0.00	12	0.03	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		2736361	N	N	0	N	00	N
53	20230919	130615	57	100.00	KOSPI			N	N	N	N		N	3960	70	2	1.80	89021570	22575	10.90	3960	3965	3925	5050	2725	3890	3943.37	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	5	1	92834331	3676	0.00	0.00	12	0.02	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		2736361	N	N	0	N	00	N
54	20230919	120632	57	100.00	KOSPI			N	N	N	N		N	3955	65	2	1.67	83452125	21169	10.22	3960	3960	3925	5050	2725	3890	3942.19	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	5	1	92834331	3672	0.00	0.00	12	0.02	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		2736361	N	N	0	N	00	N
55	20230919	110632	57	100.00	KOSPI			N	N	N	N		N	3945	55	2	1.41	39239305	9962	4.81	3960	3960	3925	5050	2725	3890	3938.90	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	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	3810	3.54	20221021	0.00	N	094800	0	4641 억		2736361	N	N	0	N	00	N
56	20230919	100629	57	100.00	KOSPI			N	N	N	N		N	3940	50	2	1.29	27254475	6918	3.34	3960	3960	3925	5050	2725	3890	3939.65	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	5	1	92834331	3658	0.00	0.00	12	0.01	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		2736361	N	N	0	N	00	N
57	20230919	090623	57	100.00	KOSPI			N	N	N	N		N	3945	55	2	1.41	8188410	2068	1.00	3960	3960	3945	5050	2725	3890	3959.58	2.95	0	0	4010	3950	3920	3860	3830	3935	3845	4642	1160	0	2870	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	3810	3.54	20221021	0.00	N	094800	0	4641 억		2736361	N	N	0	N	00	N
58	20230918	160629	57	100.00	KOSPI			N	N	N	N		N	3890	-45	5	-1.14	811066440	207060	42.36	3970	3980	3890	5110	2755	3935	3917.06	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3611	0.00	0.00	12	0.22	0.00	0.00	4480	20230613	-13.17	3810	20221021	2.10	4480	-13.17	20230613	3875	0.39	20230727	4480	-13.17	20230613	3810	2.10	20221021	0.00	N	094800	0	4641 억		2904552	N	N	0	N	00	N
59	20230918	150625	57	100.00	KOSPI			N	N	N	N		N	3900	-35	5	-0.89	628459945	160144	32.76	3970	3980	3900	5110	2755	3935	3924.34	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3621	0.00	0.00	12	0.17	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		2904552	N	N	0	N	00	N
60	20230918	140641	57	100.00	KOSPI			N	N	N	N		N	3910	-25	5	-0.64	484217845	123197	25.20	3970	3980	3910	5110	2755	3935	3930.44	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3630	0.00	0.00	12	0.13	0.00	0.00	4480	20230613	-12.72	3810	20221021	2.62	4480	-12.72	20230613	3875	0.90	20230727	4480	-12.72	20230613	3810	2.62	20221021	0.00	N	094800	0	4641 억		2904552	N	N	0	N	00	N
61	20230918	130625	57	100.00	KOSPI			N	N	N	N		N	3930	-5	5	-0.13	371025570	94300	19.29	3970	3980	3910	5110	2755	3935	3934.52	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3648	0.00	0.00	12	0.10	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		2904552	N	N	0	N	00	N
62	20230918	120628	57	100.00	KOSPI			N	N	N	N		N	3925	-10	5	-0.25	304354040	77338	15.82	3970	3980	3910	5110	2755	3935	3935.38	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3644	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-12.39	3810	20221021	3.02	4480	-12.39	20230613	3875	1.29	20230727	4480	-12.39	20230613	3810	3.02	20221021	0.00	N	094800	0	4641 억		2904552	N	N	0	N	00	N
63	20230918	110622	57	100.00	KOSPI			N	N	N	N		N	3920	-15	5	-0.38	287687290	73096	14.95	3970	3980	3910	5110	2755	3935	3935.75	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3639	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-12.50	3810	20221021	2.89	4480	-12.50	20230613	3875	1.16	20230727	4480	-12.50	20230613	3810	2.89	20221021	0.00	N	094800	0	4641 억		2904552	N	N	0	N	00	N
64	20230918	100618	57	100.00	KOSPI			N	N	N	N		N	3930	-5	5	-0.13	178478915	45253	9.26	3970	3980	3930	5110	2755	3935	3944.02	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	5	1	92834331	3648	0.00	0.00	12	0.05	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		2904552	N	N	0	N	00	N
65	20230918	090616	57	100.00	KOSPI			N	N	N	N		N	3970	35	2	0.89	12993350	3268	0.67	3970	3980	3970	5110	2755	3935	3975.93	3.13	0	0	4095	4015	3975	3895	3855	3995	3875	4642	1175	0	2910	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		2904552	N	N	0	N	00	N
66	20230915	160623	57	100.00	KOSPI			N	N	N	N		N	3935	-95	5	-2.36	1927147800	484961	864.06	4055	4055	3935	5230	2825	4030	3974.33	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3653	0.00	0.00	12	0.52	0.00	0.00	4480	20230613	-12.17	3810	20221021	3.28	4480	-12.17	20230613	3875	1.55	20230727	4480	-12.17	20230613	3810	3.28	20221021	0.00	N	094800	0	4641 억		3260091	N	N	0	N	00	N
67	20230915	150622	57	100.00	KOSPI			N	N	N	N		N	3975	-55	5	-1.36	1071680215	268044	477.58	4055	4055	3970	5230	2825	4030	3998.15	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3690	0.00	0.00	12	0.29	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		3260091	N	N	0	N	00	N
68	20230915	140621	57	100.00	KOSPI			N	N	N	N		N	3990	-40	5	-0.99	599918235	149498	266.36	4055	4055	3990	5230	2825	4030	4012.88	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3704	0.00	0.00	12	0.16	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		3260091	N	N	0	N	00	N
69	20230915	130620	57	100.00	KOSPI			N	N	N	N		N	4015	-15	5	-0.37	346990035	86326	153.81	4055	4055	4010	5230	2825	4030	4019.53	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3727	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-10.38	3810	20221021	5.38	4480	-10.38	20230613	3875	3.61	20230727	4480	-10.38	20230613	3810	5.38	20221021	0.00	N	094800	0	4641 억		3260091	N	N	0	N	00	N
70	20230915	120625	57	100.00	KOSPI			N	N	N	N		N	4015	-15	5	-0.37	229122615	56961	101.49	4055	4055	4015	5230	2825	4030	4022.45	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3727	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-10.38	3810	20221021	5.38	4480	-10.38	20230613	3875	3.61	20230727	4480	-10.38	20230613	3810	5.38	20221021	0.00	N	094800	0	4641 억		3260091	N	N	0	N	00	N
71	20230915	110628	57	100.00	KOSPI			N	N	N	N		N	4020	-10	5	-0.25	86464375	21471	38.25	4055	4055	4020	5230	2825	4030	4027.03	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3732	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.27	3810	20221021	5.51	4480	-10.27	20230613	3875	3.74	20230727	4480	-10.27	20230613	3810	5.51	20221021	0.00	N	094800	0	4641 억		3260091	N	N	0	N	00	N
72	20230915	100625	57	100.00	KOSPI			N	N	N	N		N	4035	5	2	0.12	331905	82	0.15	4055	4055	4035	5230	2825	4030	4047.62	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3746	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.93	3810	20221021	5.91	4480	-9.93	20230613	3875	4.13	20230727	4480	-9.93	20230613	3810	5.91	20221021	0.00	N	094800	0	4641 억		3260091	N	N	0	N	00	N
73	20230915	090615	57	100.00	KOSPI			N	N	N	N		N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	3.51	0	0	4120	4075	4050	4005	3980	4065	3995	4642	1200	0	2980	5	1	92834331	3741	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.04	3810	20221021	5.77	4480	-10.04	20230613	3875	4.00	20230727	4480	-10.04	20230613	3810	5.77	20221021	0.00	N	094800	0	4641 억		3260091	N	N	0	N	00	N
74	20230914	160623	57	100.00	KOSPI			N	N	N	N		N	4030	-10	5	-0.25	226794300	56126	135.17	4030	4095	4025	5250	2830	4040	4040.81	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3741	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-10.04	3810	20221021	5.77	4480	-10.04	20230613	3875	4.00	20230727	4480	-10.04	20230613	3810	5.77	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
75	20230914	150608	57	100.00	KOSPI			N	N	N	N		N	4035	-5	5	-0.12	194340200	48079	115.79	4030	4095	4025	5250	2830	4040	4042.10	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3746	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-9.93	3810	20221021	5.91	4480	-9.93	20230613	3875	4.13	20230727	4480	-9.93	20230613	3810	5.91	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
76	20230914	140618	57	100.00	KOSPI			N	N	N	N		N	4040	0	3	0.00	46470450	11416	27.49	4030	4095	4030	5250	2830	4040	4070.64	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3751	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.82	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4480	-9.82	20230613	3810	6.04	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
77	20230914	130606	57	100.00	KOSPI			N	N	N	N		N	4055	15	2	0.37	37327710	9154	22.05	4030	4095	4030	5250	2830	4040	4077.75	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.49	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4480	-9.49	20230613	3810	6.43	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
78	20230914	120615	57	100.00	KOSPI			N	N	N	N		N	4060	20	2	0.50	37060075	9088	21.89	4030	4095	4030	5250	2830	4040	4077.91	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4480	-9.38	20230613	3810	6.56	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
79	20230914	110610	57	100.00	KOSPI			N	N	N	N		N	4055	15	2	0.37	13851280	3396	8.18	4030	4080	4030	5250	2830	4040	4078.70	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.49	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4480	-9.49	20230613	3810	6.43	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
80	20230914	100605	57	100.00	KOSPI			N	N	N	N		N	4080	40	2	0.99	617530	152	0.37	4030	4080	4030	5250	2830	4040	4062.70	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-8.93	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4480	-8.93	20230613	3810	7.09	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
81	20230914	090617	57	100.00	KOSPI			N	N	N	N		N	4030	-10	5	-0.25	4030	1	0.00	4030	4030	4030	5250	2830	4040	4030.00	3.54	0	0	4113	4076	4058	4021	4003	4067	4012	4642	1210	0	2980	5	1	92834331	3741	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.04	3810	20221021	5.77	4480	-10.04	20230613	3875	4.00	20230727	4480	-10.04	20230613	3810	5.77	20221021	0.00	N	094800	0	4641 억		3286573	N	N	731	N	00	N
82	20230913	160618	57	100.00	KOSPI			N	N	N	N		N	4040	-20	5	-0.49	167386650	41304	182.12	4060	4095	4040	5270	2845	4060	4052.55	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3751	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-9.82	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4490	-10.02	20220913	3810	6.04	20221021	0.00	N	094800	0	4641 억		3296714	N	N	731	N	00	N
83	20230913	150614	57	100.00	KOSPI			N	N	N	N		N	4040	-20	5	-0.49	115803900	28536	125.83	4060	4095	4040	5270	2845	4060	4058.17	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3751	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.82	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4490	-10.02	20220913	3810	6.04	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
84	20230913	140617	57	100.00	KOSPI			N	N	N	N		N	4045	-15	5	-0.37	97892245	24106	106.29	4060	4095	4045	5270	2845	4060	4060.91	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3755	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.71	3810	20221021	6.17	4480	-9.71	20230613	3875	4.39	20230727	4490	-9.91	20220913	3810	6.17	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
85	20230913	130600	57	100.00	KOSPI			N	N	N	N		N	4050	-10	5	-0.25	96686685	23808	104.98	4060	4095	4045	5270	2845	4060	4061.10	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3760	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.60	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4490	-9.80	20220913	3810	6.30	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
86	20230913	120616	57	100.00	KOSPI			N	N	N	N		N	4055	-5	5	-0.12	49285415	12135	53.51	4060	4090	4050	5270	2845	4060	4061.43	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.49	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4490	-9.69	20220913	3810	6.43	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
87	20230913	110615	57	100.00	KOSPI			N	N	N	N		N	4060	0	3	0.00	34548045	8510	37.52	4060	4090	4050	5270	2845	4060	4059.70	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4490	-9.58	20220913	3810	6.56	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
88	20230913	100605	57	100.00	KOSPI			N	N	N	N		N	4050	-10	5	-0.25	10494580	2591	11.42	4060	4060	4050	5270	2845	4060	4050.40	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.60	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4490	-9.80	20220913	3810	6.30	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
89	20230913	090604	57	100.00	KOSPI			N	N	N	N		N	4060	0	3	0.00	4060	1	0.00	4060	4060	4060	5270	2845	4060	4060.00	3.55	0	0	4073	4066	4058	4051	4043	4070	4055	4642	1210	0	3000	5	1	92834331	3769	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.38	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4490	-9.58	20220913	3810	6.56	20221021	0.00	N	094800	0	4641 억		3296714	N	N	0	N	00	N
90	20230912	160559	57	100.00	KOSPI			N	N	N	N		N	4060	20	2	0.50	92028120	22679	51.19	4050	4065	4050	5250	2830	4040	4057.86	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3769	0.00	0.00	12	0.02	0.00	0.00	4490	20220913	-9.58	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4490	-9.58	20220913	3810	6.56	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
91	20230912	150607	57	100.00	KOSPI			N	N	N	N		N	4050	10	2	0.25	27805210	6858	15.48	4050	4065	4050	5250	2830	4040	4054.42	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4490	20220913	-9.80	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4490	-9.80	20220913	3810	6.30	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
92	20230912	140606	57	100.00	KOSPI			N	N	N	N		N	4060	20	2	0.50	19574855	4828	10.90	4050	4065	4050	5250	2830	4040	4054.44	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4490	20220913	-9.58	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4490	-9.58	20220913	3810	6.56	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
93	20230912	130600	57	100.00	KOSPI			N	N	N	N		N	4060	20	2	0.50	19440975	4795	10.82	4050	4065	4050	5250	2830	4040	4054.43	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4490	20220913	-9.58	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4490	-9.58	20220913	3810	6.56	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
94	20230912	120555	57	100.00	KOSPI			N	N	N	N		N	4055	15	2	0.37	16107750	3973	8.97	4050	4065	4050	5250	2830	4040	4054.30	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4490	20220913	-9.69	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4490	-9.69	20220913	3810	6.43	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
95	20230912	110603	57	100.00	KOSPI			N	N	N	N		N	4055	15	2	0.37	12247390	3021	6.82	4050	4065	4050	5250	2830	4040	4054.08	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4490	20220913	-9.69	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4490	-9.69	20220913	3810	6.43	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
96	20230912	100559	57	100.00	KOSPI			N	N	N	N		N	4055	15	2	0.37	7251625	1789	4.04	4050	4065	4050	5250	2830	4040	4053.45	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4490	20220913	-9.69	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4490	-9.69	20220913	3810	6.43	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
97	20230912	090611	57	100.00	KOSPI			N	N	N	N		N	4050	10	2	0.25	4050	1	0.00	4050	4050	4050	5250	2830	4040	4050.00	3.55	0	0	4126	4082	4046	4002	3966	4105	4025	4642	1210	0	2980	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4490	20220913	-9.80	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4490	-9.80	20220913	3810	6.30	20221021	0.00	N	094800	0	4641 억		3299918	N	N	0	N	00	N
98	20230911	160556	57	100.00	KOSPI			N	N	N	N		N	4040	-40	5	-0.98	179472125	44303	329.76	4035	4090	4010	5300	2860	4080	4051.02	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3751	0.00	0.00	12	0.05	0.00	0.00	4500	20220908	-10.22	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4490	-10.02	20220913	3810	6.04	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
99	20230911	150604	57	100.00	KOSPI			N	N	N	N		N	4075	-5	5	-0.12	128327295	31660	235.65	4035	4090	4010	5300	2860	4080	4053.29	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3783	0.00	0.00	12	0.03	0.00	0.00	4500	20220908	-9.44	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4490	-9.24	20220913	3810	6.96	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
100	20230911	140611	57	100.00	KOSPI			N	N	N	N		N	4080	0	3	0.00	124867600	30812	229.34	4035	4090	4010	5300	2860	4080	4052.56	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3788	0.00	0.00	12	0.03	0.00	0.00	4500	20220908	-9.33	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4490	-9.13	20220913	3810	7.09	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
101	20230911	130548	57	100.00	KOSPI			N	N	N	N		N	4040	-40	5	-0.98	88392075	21829	162.48	4035	4090	4010	5300	2860	4080	4049.30	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3751	0.00	0.00	12	0.02	0.00	0.00	4500	20220908	-10.22	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4490	-10.02	20220913	3810	6.04	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
102	20230911	120557	57	100.00	KOSPI			N	N	N	N		N	4080	0	3	0.00	20802115	5104	37.99	4035	4090	4035	5300	2860	4080	4075.65	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3788	0.00	0.00	12	0.01	0.00	0.00	4500	20220908	-9.33	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4490	-9.13	20220913	3810	7.09	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
103	20230911	110546	57	100.00	KOSPI			N	N	N	N		N	4065	-15	5	-0.37	15787490	3875	28.84	4035	4090	4035	5300	2860	4080	4074.19	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4500	20220908	-9.67	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4490	-9.47	20220913	3810	6.69	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
104	20230911	100549	57	100.00	KOSPI			N	N	N	N		N	4075	-5	5	-0.12	1199210	296	2.20	4035	4075	4035	5300	2860	4080	4051.39	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4500	20220908	-9.44	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4490	-9.24	20220913	3810	6.96	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
105	20230911	090547	57	100.00	KOSPI			N	N	N	N		N	4055	-25	5	-0.61	767970	190	1.41	4035	4055	4035	5300	2860	4080	4041.95	3.56	0	0	4166	4122	4081	4037	3996	4145	4060	4642	1220	0	3010	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4500	20220908	-9.89	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4490	-9.69	20220913	3810	6.43	20221021	0.00	N	094800	0	4641 억		3306373	N	N	191	N	00	N
106	20230908	160558	57	100.00	KOSPI			N	N	N	N		N	4080	25	2	0.62	53964845	13244	79.43	4055	4125	4040	5270	2840	4055	4074.66	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3788	0.00	0.00	12	0.01	0.00	0.00	4520	20220907	-9.73	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4500	-9.33	20220908	3810	7.09	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
107	20230908	150600	57	100.00	KOSPI			N	N	N	N		N	4080	25	2	0.62	50495400	12392	74.32	4055	4125	4040	5270	2840	4055	4074.84	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3788	0.00	0.00	12	0.01	0.00	0.00	4520	20220907	-9.73	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4500	-9.33	20220908	3810	7.09	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
108	20230908	140557	57	100.00	KOSPI			N	N	N	N		N	4085	30	2	0.74	44658515	10963	65.75	4055	4125	4040	5270	2840	4055	4073.57	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3792	0.00	0.00	12	0.01	0.00	0.00	4520	20220907	-9.62	3810	20221021	7.22	4480	-8.82	20230613	3875	5.42	20230727	4500	-9.22	20220908	3810	7.22	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
109	20230908	130602	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	12328595	3045	18.26	4055	4055	4040	5270	2840	4055	4048.80	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4520	20220907	-10.29	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4500	-9.89	20220908	3810	6.43	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
110	20230908	120610	57	100.00	KOSPI			N	N	N	N		N	4050	-5	5	-0.12	5612760	1388	8.32	4055	4055	4040	5270	2840	4055	4043.78	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4520	20220907	-10.40	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4500	-10.00	20220908	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
111	20230908	110604	57	100.00	KOSPI			N	N	N	N		N	4050	-5	5	-0.12	5600610	1385	8.31	4055	4055	4040	5270	2840	4055	4043.76	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4520	20220907	-10.40	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4500	-10.00	20220908	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
112	20230908	100559	57	100.00	KOSPI			N	N	N	N		N	4050	-5	5	-0.12	4575960	1132	6.79	4055	4055	4040	5270	2840	4055	4042.37	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4520	20220907	-10.40	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4500	-10.00	20220908	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
113	20230908	090602	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	8110	2	0.01	4055	4055	4055	5270	2840	4055	4055.00	3.56	0	0	4071	4062	4051	4042	4031	4065	4045	4642	1215	0	3000	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4520	20220907	-10.29	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4500	-9.89	20220908	3810	6.43	20221021	0.00	N	094800	0	4641 억		3308546	N	N	0	N	00	N
114	20230907	160554	57	100.00	KOSPI			N	N	N	N		N	4055	-10	5	-0.25	67471640	16674	46.59	4055	4060	4040	5280	2850	4065	4046.52	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3764	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.68	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4520	-10.29	20220907	3810	6.43	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
115	20230907	150559	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	58923580	14566	40.70	4055	4055	4040	5280	2850	4065	4045.28	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.79	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4520	-10.40	20220907	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
116	20230907	140554	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	41840680	10348	28.91	4055	4055	4040	5280	2850	4065	4043.36	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.79	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4520	-10.40	20220907	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
117	20230907	130553	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	41840680	10348	28.91	4055	4055	4040	5280	2850	4065	4043.36	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.79	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4520	-10.40	20220907	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
118	20230907	120601	57	100.00	KOSPI			N	N	N	N		N	4050	-15	5	-0.37	40155930	9932	27.75	4055	4055	4040	5280	2850	4065	4043.09	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.79	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4520	-10.40	20220907	3810	6.30	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
119	20230907	110559	57	100.00	KOSPI			N	N	N	N		N	4055	-10	5	-0.25	35886230	8878	24.81	4055	4055	4040	5280	2850	4065	4042.15	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.68	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4520	-10.29	20220907	3810	6.43	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
120	20230907	100558	57	100.00	KOSPI			N	N	N	N		N	4055	-10	5	-0.25	1484130	366	1.02	4055	4055	4055	5280	2850	4065	4055.00	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.68	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4520	-10.29	20220907	3810	6.43	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
121	20230907	090605	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	3.56	0	0	4098	4081	4068	4051	4038	4075	4045	4642	1215	0	3000	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4520	-10.07	20220907	3810	6.69	20221021	0.00	N	094800	0	4641 억		3308487	N	N	0	N	00	N
122	20230906	160554	57	100.00	KOSPI			N	N	N	N		N	4065	-5	5	-0.12	145372455	35790	149.34	4070	4085	4055	5290	2850	4070	4061.82	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.04	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4540	-10.46	20220906	3810	6.69	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
123	20230906	150556	57	100.00	KOSPI			N	N	N	N		N	4065	-5	5	-0.12	88766865	21860	91.21	4070	4085	4055	5290	2850	4070	4060.70	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4540	-10.46	20220906	3810	6.69	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
124	20230906	140556	57	100.00	KOSPI			N	N	N	N		N	4060	-10	5	-0.25	79646145	19614	81.84	4070	4085	4055	5290	2850	4070	4060.68	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3769	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.57	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4540	-10.57	20220906	3810	6.56	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
125	20230906	130551	57	100.00	KOSPI			N	N	N	N		N	4065	-5	5	-0.12	73302515	18051	75.32	4070	4085	4055	5290	2850	4070	4060.86	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4540	-10.46	20220906	3810	6.69	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
126	20230906	120602	57	100.00	KOSPI			N	N	N	N		N	4065	-5	5	-0.12	72542360	17864	74.54	4070	4085	4055	5290	2850	4070	4060.81	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4540	-10.46	20220906	3810	6.69	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
127	20230906	110602	57	100.00	KOSPI			N	N	N	N		N	4065	-5	5	-0.12	57711820	14212	59.30	4070	4085	4055	5290	2850	4070	4060.78	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4540	-10.46	20220906	3810	6.69	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
128	20230906	100543	57	100.00	KOSPI			N	N	N	N		N	4060	-10	5	-0.25	51444705	12669	52.86	4070	4085	4060	5290	2850	4070	4060.68	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.57	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4540	-10.57	20220906	3810	6.56	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
129	20230906	090549	57	100.00	KOSPI			N	N	N	N		N	4085	15	2	0.37	1305165	320	1.34	4070	4085	4070	5290	2850	4070	4078.64	3.57	0	0	4116	4092	4056	4032	3996	4075	4015	4642	1220	0	3010	5	1	92834331	3792	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.02	3810	20221021	7.22	4480	-8.82	20230613	3875	5.42	20230727	4540	-10.02	20220906	3810	7.22	20221021	0.00	N	094800	0	4641 억		3311687	N	N	0	N	00	N
130	20230905	160550	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	97099125	23966	255.64	4080	4080	4020	5300	2860	4080	4051.54	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.03	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
131	20230905	150600	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	84577595	20887	222.79	4080	4080	4020	5300	2860	4080	4049.29	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
132	20230905	140558	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	82605950	20402	217.62	4080	4080	4020	5300	2860	4080	4048.91	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
133	20230905	130539	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	82605950	20402	217.62	4080	4080	4020	5300	2860	4080	4048.91	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
134	20230905	120546	57	100.00	KOSPI			N	N	N	N		N	4075	-5	5	-0.12	80587175	19906	212.33	4080	4080	4020	5300	2860	4080	4048.39	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3783	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.24	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4540	-10.24	20220906	3810	6.96	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
135	20230905	110550	57	100.00	KOSPI			N	N	N	N		N	4060	-20	5	-0.49	68126885	16843	179.66	4080	4080	4020	5300	2860	4080	4044.82	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3769	0.00	0.00	12	0.02	0.00	0.00	4540	20220906	-10.57	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4540	-10.57	20220906	3810	6.56	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
136	20230905	100544	57	100.00	KOSPI			N	N	N	N		N	4065	-15	5	-0.37	43555870	10765	114.83	4080	4080	4020	5300	2860	4080	4046.06	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.46	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4540	-10.46	20220906	3810	6.69	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
137	20230905	090542	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	1473700	362	3.86	4080	4080	4070	5300	2860	4080	4070.99	3.57	0	0	4110	4095	4065	4050	4020	4102	4057	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3310547	N	N	0	N	00	N
138	20230904	160541	57	100.00	KOSPI			N	N	N	N		N	4080	0	3	0.00	38180665	9375	40.68	4035	4080	4035	5300	2860	4080	4072.60	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3788	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
139	20230904	150534	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	27410320	6735	29.22	4035	4080	4035	5300	2860	4080	4069.83	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.01	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
140	20230904	140530	57	100.00	KOSPI			N	N	N	N		N	4075	-5	5	-0.12	17043005	4182	18.14	4035	4080	4035	5300	2860	4080	4075.32	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.24	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4540	-10.24	20220906	3810	6.96	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
141	20230904	130538	57	100.00	KOSPI			N	N	N	N		N	4070	-10	5	-0.25	13851935	3399	14.75	4035	4080	4035	5300	2860	4080	4075.30	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.35	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4540	-10.35	20220906	3810	6.82	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
142	20230904	120528	57	100.00	KOSPI			N	N	N	N		N	4075	-5	5	-0.12	2552900	626	2.72	4035	4080	4035	5300	2860	4080	4078.12	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.24	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4540	-10.24	20220906	3810	6.96	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
143	20230904	110521	57	100.00	KOSPI			N	N	N	N		N	4080	0	3	0.00	2292095	562	2.44	4035	4080	4035	5300	2860	4080	4078.46	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
144	20230904	100524	57	100.00	KOSPI			N	N	N	N		N	4080	0	3	0.00	1745875	428	1.86	4035	4080	4035	5300	2860	4080	4079.15	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
145	20230904	090534	57	100.00	KOSPI			N	N	N	N		N	4035	-45	5	-1.10	12105	3	0.01	4035	4035	4035	5300	2860	4080	4035.00	3.57	0	0	4113	4096	4073	4056	4033	4085	4045	4642	1220	0	3010	5	1	92834331	3746	0.00	0.00	12	0.00	0.00	0.00	4540	20220906	-11.12	3810	20221021	5.91	4480	-9.93	20230613	3875	4.13	20230727	4540	-11.12	20220906	3810	5.91	20221021	0.00	N	094800	0	4641 억		3311559	N	N	0	N	00	N
146	20230901	160525	57	100.00	KOSPI			N	N	N	N		N	4080	5	2	0.12	93637695	23048	174.57	4090	4090	4050	5290	2855	4075	4062.73	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3788	0.00	0.00	12	0.02	0.00	0.00	4540	20220831	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
147	20230901	150533	57	100.00	KOSPI			N	N	N	N		N	4050	-25	5	-0.61	86024220	21171	160.35	4090	4090	4050	5290	2855	4075	4063.30	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3760	0.00	0.00	12	0.02	0.00	0.00	4540	20220831	-10.79	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4540	-10.79	20220906	3810	6.30	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
148	20230901	140534	57	100.00	KOSPI			N	N	N	N		N	4055	-20	5	-0.49	56459145	13876	105.10	4090	4090	4050	5290	2855	4075	4068.83	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4540	20220831	-10.68	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4540	-10.68	20220906	3810	6.43	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
149	20230901	130520	57	100.00	KOSPI			N	N	N	N		N	4075	0	3	0.00	51449150	12644	95.77	4090	4090	4050	5290	2855	4075	4069.06	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3783	0.00	0.00	12	0.01	0.00	0.00	4540	20220831	-10.24	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4540	-10.24	20220906	3810	6.96	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
150	20230901	120525	57	100.00	KOSPI			N	N	N	N		N	4080	5	2	0.12	13608755	3336	25.27	4090	4090	4060	5290	2855	4075	4079.36	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4540	20220831	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
151	20230901	110526	57	100.00	KOSPI			N	N	N	N		N	4075	0	3	0.00	11746475	2879	21.81	4090	4090	4060	5290	2855	4075	4080.05	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4540	20220831	-10.24	3810	20221021	6.96	4480	-9.04	20230613	3875	5.16	20230727	4540	-10.24	20220906	3810	6.96	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
152	20230901	100522	57	100.00	KOSPI			N	N	N	N		N	4080	5	2	0.12	3811345	933	7.07	4090	4090	4060	5290	2855	4075	4085.04	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4540	20220831	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N
153	20230901	090516	57	100.00	KOSPI			N	N	N	N		N	4080	5	2	0.12	2077495	508	3.85	4090	4090	4080	5290	2855	4075	4089.56	3.57	0	0	4108	4091	4068	4051	4028	4080	4040	4642	1215	0	3010	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4540	20220831	-10.13	3810	20221021	7.09	4480	-8.93	20230613	3875	5.29	20230727	4540	-10.13	20220906	3810	7.09	20221021	0.00	N	094800	0	4641 억		3318513	N	N	0	N	00	N