KissMeData/030720/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160408	55	60.00	KOSPI		N	N	N	Y	60	N	8990	-210	5	-2.28	883002080	97354	58.85	9200	9200	8950	11960	6440	9200	9070.65	4.09	-27269	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	418	6.77	0.67	12	2.09	1328.00	13454.00	11600	20230822	-22.50	7940	20230710	13.22	11600	-22.50	20230822	7940	13.22	20230710	11600	-22.50	20230822	7940	13.22	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
3	20230831	150504	55	60.00	KOSPI		N	N	N	Y	60	N	9000	-200	5	-2.17	826992600	91128	55.09	9200	9200	8950	11960	6440	9200	9075.06	4.09	-27248	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	419	6.78	0.67	12	1.96	1328.00	13454.00	11600	20230822	-22.41	7940	20230710	13.35	11600	-22.41	20230822	7940	13.35	20230710	11600	-22.41	20230822	7940	13.35	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
4	20230831	140531	55	60.00	KOSPI		N	N	N	Y	60	N	9000	-200	5	-2.17	691652310	76160	46.04	9200	9200	8950	11960	6440	9200	9081.57	4.09	-24373	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	419	6.78	0.67	12	1.64	1328.00	13454.00	11600	20230822	-22.41	7940	20230710	13.35	11600	-22.41	20230822	7940	13.35	20230710	11600	-22.41	20230822	7940	13.35	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
5	20230831	130516	55	60.00	KOSPI		N	N	N	Y	60	N	9020	-180	5	-1.96	532797410	58505	35.37	9200	9200	9000	11960	6440	9200	9106.87	4.09	-16525	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	420	6.79	0.67	12	1.26	1328.00	13454.00	11600	20230822	-22.24	7940	20230710	13.60	11600	-22.24	20230822	7940	13.60	20230710	11600	-22.24	20230822	7940	13.60	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
6	20230831	120523	55	60.00	KOSPI		N	N	N	Y	60	N	9090	-110	5	-1.20	417430500	45734	27.65	9200	9200	9080	11960	6440	9200	9127.35	4.09	-13725	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	423	6.84	0.68	12	0.98	1328.00	13454.00	11600	20230822	-21.64	7940	20230710	14.48	11600	-21.64	20230822	7940	14.48	20230710	11600	-21.64	20230822	7940	14.48	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
7	20230831	110730	55	60.00	KOSPI		N	N	N	Y	60	N	9120	-80	5	-0.87	204935150	22451	13.57	9200	9200	9100	11960	6440	9200	9128.10	4.09	-1382	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	424	6.87	0.68	12	0.48	1328.00	13454.00	11600	20230822	-21.38	7940	20230710	14.86	11600	-21.38	20230822	7940	14.86	20230710	11600	-21.38	20230822	7940	14.86	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
8	20230831	100553	55	60.00	KOSPI		N	N	N	Y	60	N	9140	-60	5	-0.65	126493150	13859	8.38	9200	9200	9100	11960	6440	9200	9127.14	4.09	-1111	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	425	6.88	0.68	12	0.30	1328.00	13454.00	11600	20230822	-21.21	7940	20230710	15.11	11600	-21.21	20230822	7940	15.11	20230710	11600	-21.21	20230822	7940	15.11	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
9	20230831	090444	55	60.00	KOSPI		N	N	N	Y	60	N	9130	-70	5	-0.76	29661960	3244	1.96	9200	9200	9110	11960	6440	9200	9143.62	4.09	-584	9320	9260	9170	9110	9020	9290	9140	233	2760	5000	6800	10	1	4653805	425	6.88	0.68	12	0.07	1328.00	13454.00	11600	20230822	-21.29	7940	20230710	14.99	11600	-21.29	20230822	7940	14.99	20230710	11600	-21.29	20230822	7940	14.99	20230710	6.58	N	030720	5000	232 억	190183	N	N	0	N	N
10	20230830	160410	55	60.00	KOSPI		N	N	N	Y	60	N	9200	-50	5	-0.54	1497426770	163662	78.42	9120	9230	9080	12020	6480	9250	9149.47	3.44	25646	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	428	6.93	0.68	12	3.52	1328.00	13454.00	11600	20230822	-20.69	7940	20230710	15.87	11600	-20.69	20230822	7940	15.87	20230710	11600	-20.69	20230822	7940	15.87	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
11	20230830	150453	55	60.00	KOSPI		N	N	N	Y	60	N	9170	-80	5	-0.86	1444754550	157920	75.67	9120	9230	9080	12020	6480	9250	9148.62	3.44	25385	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	427	6.91	0.68	12	3.39	1328.00	13454.00	11600	20230822	-20.95	7940	20230710	15.49	11600	-20.95	20230822	7940	15.49	20230710	11600	-20.95	20230822	7940	15.49	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
12	20230830	140521	55	60.00	KOSPI		N	N	N	Y	60	N	9180	-70	5	-0.76	1207769850	132127	63.31	9120	9230	9080	12020	6480	9250	9140.94	3.44	26360	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	427	6.91	0.68	12	2.84	1328.00	13454.00	11600	20230822	-20.86	7940	20230710	15.62	11600	-20.86	20230822	7940	15.62	20230710	11600	-20.86	20230822	7940	15.62	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
13	20230830	130504	55	60.00	KOSPI		N	N	N	Y	60	N	9150	-100	5	-1.08	710479740	77926	37.34	9120	9210	9080	12020	6480	9250	9117.29	3.44	3475	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	426	6.89	0.68	12	1.67	1328.00	13454.00	11600	20230822	-21.12	7940	20230710	15.24	11600	-21.12	20230822	7940	15.24	20230710	11600	-21.12	20230822	7940	15.24	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
14	20230830	120517	55	60.00	KOSPI		N	N	N	Y	60	N	9080	-170	5	-1.84	571780290	62697	30.04	9120	9210	9080	12020	6480	9250	9119.65	3.44	6764	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	423	6.84	0.67	12	1.35	1328.00	13454.00	11600	20230822	-21.72	7940	20230710	14.36	11600	-21.72	20230822	7940	14.36	20230710	11600	-21.72	20230822	7940	14.36	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
15	20230830	110728	55	60.00	KOSPI		N	N	N	Y	60	N	9100	-150	5	-1.62	510222300	55931	26.80	9120	9210	9090	12020	6480	9250	9122.25	3.44	8244	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	423	6.85	0.68	12	1.20	1328.00	13454.00	11600	20230822	-21.55	7940	20230710	14.61	11600	-21.55	20230822	7940	14.61	20230710	11600	-21.55	20230822	7940	14.61	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
16	20230830	100541	55	60.00	KOSPI		N	N	N	Y	60	N	9100	-150	5	-1.62	402620140	44109	21.13	9120	9210	9090	12020	6480	9250	9127.72	3.44	8553	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	423	6.85	0.68	12	0.95	1328.00	13454.00	11600	20230822	-21.55	7940	20230710	14.61	11600	-21.55	20230822	7940	14.61	20230710	11600	-21.55	20230822	7940	14.61	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
17	20230830	090439	55	60.00	KOSPI		N	N	N	Y	60	N	9120	-130	5	-1.41	42445470	4652	2.23	9120	9170	9100	12020	6480	9250	9122.90	3.44	-315	9430	9340	9160	9070	8890	9385	9115	233	2770	5000	6840	10	1	4653805	424	6.87	0.68	12	0.10	1328.00	13454.00	11600	20230822	-21.38	7940	20230710	14.86	11600	-21.38	20230822	7940	14.86	20230710	11600	-21.38	20230822	7940	14.86	20230710	6.09	N	030720	5000	232 억	160208	N	N	0	N	N
18	20230829	160406	55	60.00	KOSPI		N	N	N	Y	60	N	9250	150	2	1.65	1847570470	202913	52.14	9050	9250	8980	11830	6370	9100	9104.13	3.07	11347	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	430	6.97	0.69	12	4.36	1328.00	13454.00	11600	20230822	-20.26	7940	20230710	16.50	11600	-20.26	20230822	7940	16.50	20230710	11600	-20.26	20230822	7940	16.50	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
19	20230829	150456	55	60.00	KOSPI		N	N	N	Y	60	N	9180	80	2	0.88	1619362410	178167	45.78	9050	9240	8980	11830	6370	9100	9088.99	3.07	10200	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	427	6.91	0.68	12	3.83	1328.00	13454.00	11600	20230822	-20.86	7940	20230710	15.62	11600	-20.86	20230822	7940	15.62	20230710	11600	-20.86	20230822	7940	15.62	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
20	20230829	140532	55	60.00	KOSPI		N	N	N	Y	60	N	9070	-30	5	-0.33	1330807700	146688	37.69	9050	9240	8980	11830	6370	9100	9072.29	3.07	8105	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	422	6.83	0.67	12	3.15	1328.00	13454.00	11600	20230822	-21.81	7940	20230710	14.23	11600	-21.81	20230822	7940	14.23	20230710	11600	-21.81	20230822	7940	14.23	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
21	20230829	130508	55	60.00	KOSPI		N	N	N	Y	60	N	9070	-30	5	-0.33	1003249520	110376	28.36	9050	9240	9000	11830	6370	9100	9089.34	3.07	8671	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	422	6.83	0.67	12	2.37	1328.00	13454.00	11600	20230822	-21.81	7940	20230710	14.23	11600	-21.81	20230822	7940	14.23	20230710	11600	-21.81	20230822	7940	14.23	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
22	20230829	120528	55	60.00	KOSPI		N	N	N	Y	60	N	9030	-70	5	-0.77	928781570	102161	26.25	9050	9240	9000	11830	6370	9100	9091.32	3.07	8575	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	420	6.80	0.67	12	2.20	1328.00	13454.00	11600	20230822	-22.16	7940	20230710	13.73	11600	-22.16	20230822	7940	13.73	20230710	11600	-22.16	20230822	7940	13.73	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
23	20230829	110823	55	60.00	KOSPI		N	N	N	Y	60	N	9100	0	3	0.00	704953330	77374	19.88	9050	9240	9000	11830	6370	9100	9111.04	3.07	8874	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	423	6.85	0.68	12	1.66	1328.00	13454.00	11600	20230822	-21.55	7940	20230710	14.61	11600	-21.55	20230822	7940	14.61	20230710	11600	-21.55	20230822	7940	14.61	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
24	20230829	100556	55	60.00	KOSPI		N	N	N	Y	60	N	9180	80	2	0.88	495413350	54343	13.96	9050	9240	9000	11830	6370	9100	9116.54	3.07	8249	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	427	6.91	0.68	12	1.17	1328.00	13454.00	11600	20230822	-20.86	7940	20230710	15.62	11600	-20.86	20230822	7940	15.62	20230710	11600	-20.86	20230822	7940	15.62	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
25	20230829	090358	55	60.00	KOSPI		N	N	N	Y	60	N	9090	-10	5	-0.11	159236750	17488	4.49	9050	9180	9050	11830	6370	9100	9105.61	3.07	5127	10053	9576	9323	8846	8593	9450	8720	233	2730	5000	6730	10	1	4653805	423	6.84	0.68	12	0.38	1328.00	13454.00	11600	20230822	-21.64	7940	20230710	14.48	11600	-21.64	20230822	7940	14.48	20230710	11600	-21.64	20230822	7940	14.48	20230710	5.07	N	030720	5000	232 억	142796	N	N	0	N	N
26	20230828	160356	55	60.00	KOSPI		N	N	N	Y	60	N	9100	-520	5	-5.41	3411849620	366731	55.37	9800	9800	9070	12500	6740	9620	9303.81	3.39	-17023	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	423	6.85	0.68	12	7.88	1328.00	13454.00	11600	20230822	-21.55	7940	20230710	14.61	11600	-21.55	20230822	7940	14.61	20230710	11600	-21.55	20230822	7940	14.61	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
27	20230828	150400	55	60.00	KOSPI		N	N	N	Y	60	N	9220	-400	5	-4.16	2653048280	283698	42.84	9800	9800	9150	12500	6740	9620	9351.14	3.39	-20466	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	429	6.94	0.69	12	6.10	1328.00	13454.00	11600	20230822	-20.52	7940	20230710	16.12	11600	-20.52	20230822	7940	16.12	20230710	11600	-20.52	20230822	7940	16.12	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
28	20230828	140359	55	60.00	KOSPI		N	N	N	Y	60	N	9240	-380	5	-3.95	2389880200	255154	38.53	9800	9800	9150	12500	6740	9620	9365.87	3.39	-19775	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	430	6.96	0.69	12	5.48	1328.00	13454.00	11600	20230822	-20.34	7940	20230710	16.37	11600	-20.34	20230822	7940	16.37	20230710	11600	-20.34	20230822	7940	16.37	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
29	20230828	130404	55	60.00	KOSPI		N	N	N	Y	60	N	9280	-340	5	-3.53	2208134180	235531	35.56	9800	9800	9150	12500	6740	9620	9374.56	3.39	-17640	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	432	6.99	0.69	12	5.06	1328.00	13454.00	11600	20230822	-20.00	7940	20230710	16.88	11600	-20.00	20230822	7940	16.88	20230710	11600	-20.00	20230822	7940	16.88	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
30	20230828	120401	55	60.00	KOSPI		N	N	N	Y	60	N	9220	-400	5	-4.16	2093920210	223177	33.70	9800	9800	9150	12500	6740	9620	9381.74	3.39	-16172	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	429	6.94	0.69	12	4.80	1328.00	13454.00	11600	20230822	-20.52	7940	20230710	16.12	11600	-20.52	20230822	7940	16.12	20230710	11600	-20.52	20230822	7940	16.12	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
31	20230828	110359	55	60.00	KOSPI		N	N	N	Y	60	N	9320	-300	5	-3.12	1883985680	200498	30.27	9800	9800	9150	12500	6740	9620	9395.92	3.39	-14173	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	434	7.02	0.69	12	4.31	1328.00	13454.00	11600	20230822	-19.66	7940	20230710	17.38	11600	-19.66	20230822	7940	17.38	20230710	11600	-19.66	20230822	7940	17.38	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
32	20230828	100354	55	60.00	KOSPI		N	N	N	Y	60	N	9340	-280	5	-2.91	1520067260	161289	24.35	9800	9800	9150	12500	6740	9620	9423.83	3.39	-26071	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	435	7.03	0.69	12	3.47	1328.00	13454.00	11600	20230822	-19.48	7940	20230710	17.63	11600	-19.48	20230822	7940	17.63	20230710	11600	-19.48	20230822	7940	17.63	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
33	20230828	090400	55	60.00	KOSPI		N	N	N	Y	60	N	9430	-190	5	-1.98	504484550	52149	7.87	9800	9800	9400	12500	6740	9620	9674.48	3.39	-10415	10193	9906	9613	9326	9033	10050	9470	233	2880	5000	7110	10	1	4653805	439	7.10	0.70	12	1.12	1328.00	13454.00	11600	20230822	-18.71	7940	20230710	18.77	11600	-18.71	20230822	7940	18.77	20230710	11600	-18.71	20230822	7940	18.77	20230710	4.71	N	030720	5000	232 억	157744	N	N	0	N	N
34	20230825	160357	55	60.00	KOSPI		N	N	N	Y	60	N	9620	-670	5	-6.51	6173538540	646321	30.94	9610	9900	9320	13370	7210	10290	9551.63	4.38	-48265	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	448	7.24	0.72	12	13.89	1328.00	13454.00	11600	20230822	-17.07	7940	20230710	21.16	11600	-17.07	20230822	7940	21.16	20230710	11600	-17.07	20230822	7940	21.16	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
35	20230825	150400	55	60.00	KOSPI		N	N	N	Y	60	N	9640	-650	5	-6.32	5404794570	567112	27.15	9610	9900	9320	13370	7210	10290	9530.19	4.38	-48474	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	449	7.26	0.72	12	12.19	1328.00	13454.00	11600	20230822	-16.90	7940	20230710	21.41	11600	-16.90	20230822	7940	21.41	20230710	11600	-16.90	20230822	7940	21.41	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
36	20230825	140358	55	60.00	KOSPI		N	N	N	Y	60	N	9450	-840	5	-8.16	4657135620	488772	23.40	9610	9900	9320	13370	7210	10290	9528.01	4.38	-39925	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	440	7.12	0.70	12	10.50	1328.00	13454.00	11600	20230822	-18.53	7940	20230710	19.02	11600	-18.53	20230822	7940	19.02	20230710	11600	-18.53	20230822	7940	19.02	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
37	20230825	130357	55	60.00	KOSPI		N	N	N	Y	60	N	9590	-700	5	-6.80	4299882450	451143	21.59	9610	9900	9320	13370	7210	10290	9530.84	4.38	-37716	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	446	7.22	0.71	12	9.69	1328.00	13454.00	11600	20230822	-17.33	7940	20230710	20.78	11600	-17.33	20230822	7940	20.78	20230710	11600	-17.33	20230822	7940	20.78	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
38	20230825	120359	55	60.00	KOSPI		N	N	N	Y	60	N	9420	-870	5	-8.45	3545162840	372196	17.82	9610	9900	9320	13370	7210	10290	9524.70	4.38	-31241	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	438	7.09	0.70	12	8.00	1328.00	13454.00	11600	20230822	-18.79	7940	20230710	18.64	11600	-18.79	20230822	7940	18.64	20230710	11600	-18.79	20230822	7940	18.64	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
39	20230825	110358	55	60.00	KOSPI		N	N	N	Y	60	N	9330	-960	5	-9.33	3005287350	314799	15.07	9610	9900	9320	13370	7210	10290	9546.35	4.38	-15678	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	434	7.03	0.69	12	6.76	1328.00	13454.00	11600	20230822	-19.57	7940	20230710	17.51	11600	-19.57	20230822	7940	17.51	20230710	11600	-19.57	20230822	7940	17.51	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
40	20230825	100358	55	60.00	KOSPI		N	N	N	Y	60	N	9430	-860	5	-8.36	2425656740	252911	12.11	9610	9900	9410	13370	7210	10290	9590.55	4.38	-7389	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	439	7.10	0.70	12	5.43	1328.00	13454.00	11600	20230822	-18.71	7940	20230710	18.77	11600	-18.71	20230822	7940	18.77	20230710	11600	-18.71	20230822	7940	18.77	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
41	20230825	090400	55	60.00	KOSPI		N	N	N	Y	60	N	9670	-620	5	-6.03	722303160	75569	3.62	9610	9700	9410	13370	7210	10290	9556.81	4.38	-346	11690	10990	10000	9300	8310	11340	9650	233	3080	5000	7610	10	1	4653805	450	7.28	0.72	12	1.62	1328.00	13454.00	11600	20230822	-16.64	7940	20230710	21.79	11600	-16.64	20230822	7940	21.79	20230710	11600	-16.64	20230822	7940	21.79	20230710	4.24	N	030720	5000	232 억	203694	N	N	1	N	N
42	20230824	160355	55	60.00	KOSPI		N	N	N	Y	60	N	10290	880	2	9.35	19854702410	1980724	167.61	9410	10700	9010	12230	6590	9410	10022.09	5.15	-27409	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	479	7.75	0.76	12	42.56	1328.00	13454.00	11600	20230822	-11.29	7940	20230710	29.60	11600	-11.29	20230822	7940	29.60	20230710	11600	-11.29	20230822	7940	29.60	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
43	20230824	150354	55	60.00	KOSPI		N	N	N	Y	60	N	9730	320	2	3.40	11445749610	1161780	98.31	9410	10700	9010	12230	6590	9410	9852.06	5.15	-15932	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	453	7.33	0.72	12	24.96	1328.00	13454.00	11600	20230822	-16.12	7940	20230710	22.54	11600	-16.12	20230822	7940	22.54	20230710	11600	-16.12	20230822	7940	22.54	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
44	20230824	140356	55	60.00	KOSPI		N	N	N	Y	60	N	9280	-130	5	-1.38	3028302280	321842	27.23	9410	9930	9010	12230	6590	9410	9409.28	5.15	31616	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	432	6.99	0.69	12	6.92	1328.00	13454.00	11600	20230822	-20.00	7940	20230710	16.88	11600	-20.00	20230822	7940	16.88	20230710	11600	-20.00	20230822	7940	16.88	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
45	20230824	130357	55	60.00	KOSPI		N	N	N	Y	60	N	9560	150	2	1.59	2486436320	264135	22.35	9410	9930	9010	12230	6590	9410	9413.51	5.15	14554	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	445	7.20	0.71	12	5.68	1328.00	13454.00	11600	20230822	-17.59	7940	20230710	20.40	11600	-17.59	20230822	7940	20.40	20230710	11600	-17.59	20230822	7940	20.40	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
46	20230824	120357	55	60.00	KOSPI		N	N	N	Y	60	N	9440	30	2	0.32	1496913690	161770	13.69	9410	9540	9010	12230	6590	9410	9252.97	5.15	4706	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	439	7.11	0.70	12	3.48	1328.00	13454.00	11600	20230822	-18.62	7940	20230710	18.89	11600	-18.62	20230822	7940	18.89	20230710	11600	-18.62	20230822	7940	18.89	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
47	20230824	110356	55	60.00	KOSPI		N	N	N	Y	60	N	9420	10	2	0.11	1271403450	137897	11.67	9410	9480	9010	12230	6590	9410	9219.41	5.15	3477	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	438	7.09	0.70	12	2.96	1328.00	13454.00	11600	20230822	-18.79	7940	20230710	18.64	11600	-18.79	20230822	7940	18.64	20230710	11600	-18.79	20230822	7940	18.64	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
48	20230824	100355	55	60.00	KOSPI		N	N	N	Y	60	N	9340	-70	5	-0.74	1021539840	111301	9.42	9410	9410	9010	12230	6590	9410	9177.36	5.15	6117	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	435	7.03	0.69	12	2.39	1328.00	13454.00	11600	20230822	-19.48	7940	20230710	17.63	11600	-19.48	20230822	7940	17.63	20230710	11600	-19.48	20230822	7940	17.63	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
49	20230824	090357	55	60.00	KOSPI		N	N	N	Y	60	N	9150	-260	5	-2.76	329270100	35481	3.00	9410	9410	9150	12230	6590	9410	9278.75	5.15	-9781	11450	10430	9920	8900	8390	10175	8645	233	2820	5000	6960	10	1	4653805	426	6.89	0.68	12	0.76	1328.00	13454.00	11600	20230822	-21.12	7940	20230710	15.24	11600	-21.12	20230822	7940	15.24	20230710	11600	-21.12	20230822	7940	15.24	20230710	3.75	N	030720	5000	232 억	239833	N	N	1	N	N
50	20230823	160353	55	60.00	KOSPI		N	N	N	Y	60	N	9410	-540	5	-5.43	11761510810	1172168	48.66	9950	10940	9410	12930	6970	9950	10034.94	3.35	81213	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	438	7.09	0.70	12	25.19	1328.00	13454.00	11600	20230822	-18.88	7940	20230710	18.51	11600	-18.88	20230822	7940	18.51	20230710	11600	-18.88	20230822	7940	18.51	20230710	4.02	N	030720	5000	232 억	155792	N	N	1	N	N
51	20230823	150355	55	60.00	KOSPI		N	N	N	Y	60	N	9450	-500	5	-5.03	11546488040	1149402	47.71	9950	10940	9410	12930	6970	9950	10046.60	3.35	74224	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	440	7.12	0.70	12	24.70	1328.00	13454.00	11600	20230822	-18.53	7940	20230710	19.02	11600	-18.53	20230822	7940	19.02	20230710	11600	-18.53	20230822	7940	19.02	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
52	20230823	140356	55	60.00	KOSPI		N	N	N	Y	60	N	9450	-500	5	-5.03	11192002920	1111971	46.16	9950	10940	9410	12930	6970	9950	10066.20	3.35	63228	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	440	7.12	0.70	12	23.89	1328.00	13454.00	11600	20230822	-18.53	7940	20230710	19.02	11600	-18.53	20230822	7940	19.02	20230710	11600	-18.53	20230822	7940	19.02	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
53	20230823	130355	55	60.00	KOSPI		N	N	N	Y	60	N	9570	-380	5	-3.82	10542151650	1043430	43.31	9950	10940	9500	12930	6970	9950	10105.05	3.35	55966	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	445	7.21	0.71	12	22.42	1328.00	13454.00	11600	20230822	-17.50	7940	20230710	20.53	11600	-17.50	20230822	7940	20.53	20230710	11600	-17.50	20230822	7940	20.53	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
54	20230823	120357	55	60.00	KOSPI		N	N	N	Y	60	N	9620	-330	5	-3.32	10180093350	1005724	41.75	9950	10940	9500	12930	6970	9950	10124.12	3.35	50305	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	448	7.24	0.72	12	21.61	1328.00	13454.00	11600	20230822	-17.07	7940	20230710	21.16	11600	-17.07	20230822	7940	21.16	20230710	11600	-17.07	20230822	7940	21.16	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
55	20230823	110355	55	60.00	KOSPI		N	N	N	Y	60	N	9770	-180	5	-1.81	9695794790	955548	39.66	9950	10940	9500	12930	6970	9950	10149.21	3.35	56143	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	455	7.36	0.73	12	20.53	1328.00	13454.00	11600	20230822	-15.78	7940	20230710	23.05	11600	-15.78	20230822	7940	23.05	20230710	11600	-15.78	20230822	7940	23.05	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
56	20230823	100353	55	60.00	KOSPI		N	N	N	Y	60	N	9710	-240	5	-2.41	7852136580	766426	31.81	9950	10940	9500	12930	6970	9950	10249.58	3.35	18435	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	452	7.31	0.72	12	16.47	1328.00	13454.00	11600	20230822	-16.29	7940	20230710	22.29	11600	-16.29	20230822	7940	22.29	20230710	11600	-16.29	20230822	7940	22.29	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
57	20230823	090358	55	60.00	KOSPI		N	N	N	Y	60	N	9850	-100	5	-1.01	1113861380	112820	4.68	9950	10210	9670	12930	6970	9950	9864.26	3.35	3002	12676	11312	10236	8872	7796	11995	9555	233	2980	5000	7360	10	1	4653805	458	7.42	0.73	12	2.42	1328.00	13454.00	11600	20230822	-15.09	7940	20230710	24.06	11600	-15.09	20230822	7940	24.06	20230710	11600	-15.09	20230822	7940	24.06	20230710	4.02	N	030720	5000	232 억	155792	N	N	2	N	N
58	20230822	160351	55	60.00	KOSPI	신고가	N	N	N	Y	60	N	9950	800	2	8.74	24742218360	2316207	5969.61	9310	11600	9160	11890	6410	9150	10711.61	3.99	-24586	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	463	7.49	0.74	12	49.77	1328.00	13454.00	11600	20230822	-14.22	7940	20230710	25.31	11600	-14.22	20230822	7940	25.31	20230710	11600	-14.22	20230822	7940	25.31	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
59	20230822	150352	55	60.00	KOSPI	신고가	N	N	N	Y	60	N	10540	1390	2	15.19	22565621900	2098160	5407.63	9310	11600	9160	11890	6410	9150	10754.96	3.99	-54445	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	491	7.94	0.78	12	45.08	1328.00	13454.00	11600	20230822	-9.14	7940	20230710	32.75	11600	-9.14	20230822	7940	32.75	20230710	11600	-9.14	20230822	7940	32.75	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
60	20230822	140356	55	60.00	KOSPI	신고가	N	N	N	Y	60	N	10700	1550	2	16.94	20487170660	1905308	4910.59	9310	11600	9160	11890	6410	9150	10752.68	3.99	-56834	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	498	8.06	0.80	12	40.94	1328.00	13454.00	11600	20230822	-7.76	7940	20230710	34.76	11600	-7.76	20230822	7940	34.76	20230710	11600	-7.76	20230822	7940	34.76	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
61	20230822	130353	55	60.00	KOSPI	신고가	N	N	N	Y	60	N	11050	1900	2	20.77	17586252960	1642537	4233.34	9310	11600	9160	11890	6410	9150	10706.76	3.99	-60589	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	514	8.32	0.82	12	35.29	1328.00	13454.00	11600	20230822	-4.74	7940	20230710	39.17	11600	-4.74	20230822	7940	39.17	20230710	11600	-4.74	20230822	7940	39.17	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
62	20230822	120346	55	60.00	KOSPI	신고가	N	N	N	Y	60	N	10660	1510	2	16.50	15270253190	1428329	3681.26	9310	11600	9160	11890	6410	9150	10690.99	3.99	-60598	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	496	8.03	0.79	12	30.69	1328.00	13454.00	11600	20230822	-8.10	7940	20230710	34.26	11600	-8.10	20230822	7940	34.26	20230710	11600	-8.10	20230822	7940	34.26	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
63	20230822	110351	55	60.00	KOSPI	신고가	N	N	N	Y	60	N	10830	1680	2	18.36	6627618770	640327	1650.33	9310	11050	9160	11890	6410	9150	10350.37	3.99	-42277	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	504	8.16	0.80	12	13.76	1328.00	13454.00	11050	20230822	-1.99	7940	20230710	36.40	11050	-1.99	20230822	7940	36.40	20230710	11050	-1.99	20230822	7940	36.40	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
64	20230822	100351	55	60.00	KOSPI		N	N	N	Y	60	N	9780	630	2	6.89	1417976050	146020	376.34	9310	10240	9160	11890	6410	9150	9710.83	3.99	-2419	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	455	7.36	0.73	12	3.14	1328.00	13454.00	10600	20230731	-7.74	7940	20230710	23.17	10600	-7.74	20230731	7940	23.17	20230710	10600	-7.74	20230731	7940	23.17	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
65	20230822	090351	55	60.00	KOSPI		N	N	N	Y	60	N	9160	10	2	0.11	12365160	1339	3.45	9310	9310	9160	11890	6410	9150	9234.62	3.99	-434	9323	9236	9113	9026	8903	9280	9070	233	2740	5000	6770	10	1	4653805	426	6.90	0.68	12	0.03	1328.00	13454.00	10600	20230731	-13.58	7940	20230710	15.37	10600	-13.58	20230731	7940	15.37	20230710	10600	-13.58	20230731	7940	15.37	20230710	3.97	N	030720	5000	232 억	185716	N	N	2	N	N
66	20230821	160352	55	60.00	KOSPI		N	N	N	Y	60	N	9150	170	2	1.89	351087450	38640	87.29	8990	9200	8990	11670	6290	8980	9086.11	3.80	8866	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	426	6.89	0.68	12	0.83	1328.00	13454.00	10600	20230731	-13.68	7940	20230710	15.24	10600	-13.68	20230731	7940	15.24	20230710	10600	-13.68	20230731	7940	15.24	20230710	3.93	N	030720	5000	232 억	176865	N	N	2	N	N
67	20230821	150352	55	60.00	KOSPI		N	N	N	Y	60	N	9020	40	2	0.45	344358740	37903	85.62	8990	9200	8990	11670	6290	8980	9085.26	3.80	8837	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	420	6.79	0.67	12	0.81	1328.00	13454.00	10600	20230731	-14.91	7940	20230710	13.60	10600	-14.91	20230731	7940	13.60	20230710	10600	-14.91	20230731	7940	13.60	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
68	20230821	140354	55	60.00	KOSPI		N	N	N	Y	60	N	9140	160	2	1.78	187324550	20609	46.56	8990	9200	8990	11670	6290	8980	9089.45	3.80	5377	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	425	6.88	0.68	12	0.44	1328.00	13454.00	10600	20230731	-13.77	7940	20230710	15.11	10600	-13.77	20230731	7940	15.11	20230710	10600	-13.77	20230731	7940	15.11	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
69	20230821	130354	55	60.00	KOSPI		N	N	N	Y	60	N	9080	100	2	1.11	136092140	14978	33.84	8990	9200	8990	11670	6290	8980	9086.14	3.80	4822	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	423	6.84	0.67	12	0.32	1328.00	13454.00	10600	20230731	-14.34	7940	20230710	14.36	10600	-14.34	20230731	7940	14.36	20230710	10600	-14.34	20230731	7940	14.36	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
70	20230821	120354	55	60.00	KOSPI		N	N	N	Y	60	N	9110	130	2	1.45	111674950	12292	27.77	8990	9200	8990	11670	6290	8980	9085.17	3.80	3602	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	424	6.86	0.68	12	0.26	1328.00	13454.00	10600	20230731	-14.06	7940	20230710	14.74	10600	-14.06	20230731	7940	14.74	20230710	10600	-14.06	20230731	7940	14.74	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
71	20230821	110353	55	60.00	KOSPI		N	N	N	Y	60	N	9150	170	2	1.89	86736260	9561	21.60	8990	9200	8990	11670	6290	8980	9071.88	3.80	3257	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	426	6.89	0.68	12	0.21	1328.00	13454.00	10600	20230731	-13.68	7940	20230710	15.24	10600	-13.68	20230731	7940	15.24	20230710	10600	-13.68	20230731	7940	15.24	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
72	20230821	100352	55	60.00	KOSPI		N	N	N	Y	60	N	9110	130	2	1.45	71434540	7883	17.81	8990	9200	8990	11670	6290	8980	9061.85	3.80	2094	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	424	6.86	0.68	12	0.17	1328.00	13454.00	10600	20230731	-14.06	7940	20230710	14.74	10600	-14.06	20230731	7940	14.74	20230710	10600	-14.06	20230731	7940	14.74	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
73	20230821	090357	55	60.00	KOSPI		N	N	N	Y	60	N	9080	100	2	1.11	5585730	614	1.39	8990	9200	8990	11670	6290	8980	9097.28	3.80	-26	9460	9220	9060	8820	8660	9140	8740	233	2690	5000	6640	10	1	4653805	423	6.84	0.67	12	0.01	1328.00	13454.00	10600	20230731	-14.34	7940	20230710	14.36	10600	-14.34	20230731	7940	14.36	20230710	10600	-14.34	20230731	7940	14.36	20230710	3.93	N	030720	5000	232 억	176865	N	N	3	N	N
74	20230818	160352	55	60.00	KOSPI		N	N	N	Y	60	N	8980	-60	5	-0.66	396348210	44076	142.78	9040	9300	8900	11750	6330	9040	8992.38	3.60	7769	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	418	6.76	0.67	12	0.95	1328.00	13454.00	10600	20230731	-15.28	7940	20230710	13.10	10600	-15.28	20230731	7940	13.10	20230710	10600	-15.28	20230731	7940	13.10	20230710	3.89	N	030720	5000	232 억	167572	N	N	3	N	N
75	20230818	150348	55	60.00	KOSPI		N	N	N	Y	60	N	9000	-40	5	-0.44	385748400	42895	138.96	9040	9300	8900	11750	6330	9040	8992.85	3.60	7517	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	419	6.78	0.67	12	0.92	1328.00	13454.00	10600	20230731	-15.09	7940	20230710	13.35	10600	-15.09	20230731	7940	13.35	20230710	10600	-15.09	20230731	7940	13.35	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
76	20230818	140352	55	60.00	KOSPI		N	N	N	Y	60	N	8990	-50	5	-0.55	302798550	33623	108.92	9040	9300	8900	11750	6330	9040	9005.70	3.60	6119	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	418	6.77	0.67	12	0.72	1328.00	13454.00	10600	20230731	-15.19	7940	20230710	13.22	10600	-15.19	20230731	7940	13.22	20230710	10600	-15.19	20230731	7940	13.22	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
77	20230818	130348	55	60.00	KOSPI		N	N	N	Y	60	N	8970	-70	5	-0.77	294405110	32689	105.90	9040	9300	8900	11750	6330	9040	9006.24	3.60	6062	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	417	6.75	0.67	12	0.70	1328.00	13454.00	10600	20230731	-15.38	7940	20230710	12.97	10600	-15.38	20230731	7940	12.97	20230710	10600	-15.38	20230731	7940	12.97	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
78	20230818	120359	55	60.00	KOSPI		N	N	N	Y	60	N	9000	-40	5	-0.44	166085910	18369	59.51	9040	9300	8950	11750	6330	9040	9041.64	3.60	3346	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	419	6.78	0.67	12	0.39	1328.00	13454.00	10600	20230731	-15.09	7940	20230710	13.35	10600	-15.09	20230731	7940	13.35	20230710	10600	-15.09	20230731	7940	13.35	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
79	20230818	110350	55	60.00	KOSPI		N	N	N	Y	60	N	9100	60	2	0.66	47375640	5223	16.92	9040	9300	8950	11750	6330	9040	9070.58	3.60	-2747	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	423	6.85	0.68	12	0.11	1328.00	13454.00	10600	20230731	-14.15	7940	20230710	14.61	10600	-14.15	20230731	7940	14.61	20230710	10600	-14.15	20230731	7940	14.61	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
80	20230818	100352	55	60.00	KOSPI		N	N	N	Y	60	N	9070	30	2	0.33	38347740	4228	13.70	9040	9300	8950	11750	6330	9040	9069.95	3.60	-2556	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	422	6.83	0.67	12	0.09	1328.00	13454.00	10600	20230731	-14.43	7940	20230710	14.23	10600	-14.43	20230731	7940	14.23	20230710	10600	-14.43	20230731	7940	14.23	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
81	20230818	090351	55	60.00	KOSPI		N	N	N	Y	60	N	9060	20	2	0.22	11177340	1225	3.97	9040	9300	9040	11750	6330	9040	9124.36	3.60	-205	9473	9256	9083	8866	8693	9365	8975	233	2710	5000	6680	10	1	4653805	422	6.82	0.67	12	0.03	1328.00	13454.00	10600	20230731	-14.53	7940	20230710	14.11	10600	-14.53	20230731	7940	14.11	20230710	10600	-14.53	20230731	7940	14.11	20230710	3.89	N	030720	5000	232 억	167572	N	N	9	N	N
82	20230817	160352	55	60.00	KOSPI		N	N	N	Y	60	N	9040	-80	5	-0.88	275478570	30576	92.24	8980	9300	8910	11850	6390	9120	9009.11	3.55	1087	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	421	6.81	0.67	12	0.66	1328.00	13454.00	10600	20230731	-14.72	7940	20230710	13.85	10600	-14.72	20230731	7940	13.85	20230710	10600	-14.72	20230731	7940	13.85	20230710	3.85	N	030720	5000	232 억	165073	N	N	9	N	N
83	20230817	150355	55	60.00	KOSPI		N	N	N	Y	60	N	9150	30	2	0.33	265720250	29499	88.99	8980	9300	8910	11850	6390	9120	9007.77	3.55	1088	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	426	6.89	0.68	12	0.63	1328.00	13454.00	10600	20230731	-13.68	7940	20230710	15.24	10600	-13.68	20230731	7940	15.24	20230710	10600	-13.68	20230731	7940	15.24	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
84	20230817	140351	55	60.00	KOSPI		N	N	N	Y	60	N	9170	50	2	0.55	245987620	27336	82.46	8980	9170	8910	11850	6390	9120	8998.67	3.55	576	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	427	6.91	0.68	12	0.59	1328.00	13454.00	10600	20230731	-13.49	7940	20230710	15.49	10600	-13.49	20230731	7940	15.49	20230710	10600	-13.49	20230731	7940	15.49	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
85	20230817	130349	55	60.00	KOSPI		N	N	N	Y	60	N	9140	20	2	0.22	231774980	25778	77.76	8980	9150	8910	11850	6390	9120	8991.19	3.55	154	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	425	6.88	0.68	12	0.55	1328.00	13454.00	10600	20230731	-13.77	7940	20230710	15.11	10600	-13.77	20230731	7940	15.11	20230710	10600	-13.77	20230731	7940	15.11	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
86	20230817	120350	55	60.00	KOSPI		N	N	N	Y	60	N	9120	0	3	0.00	226902960	25244	76.15	8980	9130	8910	11850	6390	9120	8988.39	3.55	185	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	424	6.87	0.68	12	0.54	1328.00	13454.00	10600	20230731	-13.96	7940	20230710	14.86	10600	-13.96	20230731	7940	14.86	20230710	10600	-13.96	20230731	7940	14.86	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
87	20230817	110351	55	60.00	KOSPI		N	N	N	Y	60	N	9060	-60	5	-0.66	210767250	23474	70.81	8980	9120	8910	11850	6390	9120	8978.75	3.55	68	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	422	6.82	0.67	12	0.50	1328.00	13454.00	10600	20230731	-14.53	7940	20230710	14.11	10600	-14.53	20230731	7940	14.11	20230710	10600	-14.53	20230731	7940	14.11	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
88	20230817	100350	55	60.00	KOSPI		N	N	N	Y	60	N	9010	-110	5	-1.21	166093490	18532	55.91	8980	9050	8910	11850	6390	9120	8962.52	3.55	-98	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	419	6.78	0.67	12	0.40	1328.00	13454.00	10600	20230731	-15.00	7940	20230710	13.48	10600	-15.00	20230731	7940	13.48	20230710	10600	-15.00	20230731	7940	13.48	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
89	20230817	090349	55	60.00	KOSPI		N	N	N	Y	60	N	8950	-170	5	-1.86	23639730	2638	7.96	8980	8990	8930	11850	6390	9120	8961.23	3.55	124	9446	9282	9146	8982	8846	9215	8915	233	2730	5000	6740	10	1	4653805	417	6.74	0.67	12	0.06	1328.00	13454.00	10600	20230731	-15.57	7940	20230710	12.72	10600	-15.57	20230731	7940	12.72	20230710	10600	-15.57	20230731	7940	12.72	20230710	3.85	N	030720	5000	232 억	165073	N	N	0	N	N
90	20230816	160351	55	60.00	KOSPI		N	N	N	Y	60	N	9120	-210	5	-2.25	301564910	33148	118.70	9200	9310	9010	12120	6540	9330	9097.53	3.58	-258	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	424	6.87	0.68	12	0.71	1328.00	13454.00	10600	20230731	-13.96	7940	20230710	14.86	10600	-13.96	20230731	7940	14.86	20230710	10600	-13.96	20230731	7940	14.86	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
91	20230816	150350	55	60.00	KOSPI		N	N	N	Y	60	N	9090	-240	5	-2.57	279701900	30746	110.10	9200	9310	9010	12120	6540	9330	9097.18	3.58	-389	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	423	6.84	0.68	12	0.66	1328.00	13454.00	10600	20230731	-14.25	7940	20230710	14.48	10600	-14.25	20230731	7940	14.48	20230710	10600	-14.25	20230731	7940	14.48	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
92	20230816	140350	55	60.00	KOSPI		N	N	N	Y	60	N	9060	-270	5	-2.89	242187450	26617	95.32	9200	9310	9010	12120	6540	9330	9098.98	3.58	-829	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	422	6.82	0.67	12	0.57	1328.00	13454.00	10600	20230731	-14.53	7940	20230710	14.11	10600	-14.53	20230731	7940	14.11	20230710	10600	-14.53	20230731	7940	14.11	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
93	20230816	130351	55	60.00	KOSPI		N	N	N	Y	60	N	9140	-190	5	-2.04	218981900	24057	86.15	9200	9310	9010	12120	6540	9330	9102.63	3.58	-1687	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	425	6.88	0.68	12	0.52	1328.00	13454.00	10600	20230731	-13.77	7940	20230710	15.11	10600	-13.77	20230731	7940	15.11	20230710	10600	-13.77	20230731	7940	15.11	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
94	20230816	120355	55	60.00	KOSPI		N	N	N	Y	60	N	9080	-250	5	-2.68	216414100	23775	85.14	9200	9310	9010	12120	6540	9330	9102.59	3.58	-1786	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	423	6.84	0.67	12	0.51	1328.00	13454.00	10600	20230731	-14.34	7940	20230710	14.36	10600	-14.34	20230731	7940	14.36	20230710	10600	-14.34	20230731	7940	14.36	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
95	20230816	110352	55	60.00	KOSPI		N	N	N	Y	60	N	9170	-160	5	-1.71	148106850	16267	58.25	9200	9310	9010	12120	6540	9330	9104.74	3.58	-2768	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	427	6.91	0.68	12	0.35	1328.00	13454.00	10600	20230731	-13.49	7940	20230710	15.49	10600	-13.49	20230731	7940	15.49	20230710	10600	-13.49	20230731	7940	15.49	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
96	20230816	100348	55	60.00	KOSPI		N	N	N	Y	60	N	9060	-270	5	-2.89	117637190	12945	46.36	9200	9300	9010	12120	6540	9330	9087.46	3.58	-2459	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	422	6.82	0.67	12	0.28	1328.00	13454.00	10600	20230731	-14.53	7940	20230710	14.11	10600	-14.53	20230731	7940	14.11	20230710	10600	-14.53	20230731	7940	14.11	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
97	20230816	090347	55	60.00	KOSPI		N	N	N	Y	60	N	9190	-140	5	-1.50	11040650	1200	4.30	9200	9240	9190	12120	6540	9330	9200.54	3.58	138	9790	9560	9410	9180	9030	9520	9140	233	2790	5000	6900	10	1	4653805	428	6.92	0.68	12	0.03	1328.00	13454.00	10600	20230731	-13.30	7940	20230710	15.74	10600	-13.30	20230731	7940	15.74	20230710	10600	-13.30	20230731	7940	15.74	20230710	3.89	N	030720	5000	232 억	166716	N	N	1	N	N
98	20230814	160347	55	60.00	KOSPI		N	N	N	Y	60	N	9330	-10	5	-0.11	262046280	27824	85.39	9330	9640	9260	12140	6540	9340	9418.14	3.43	5511	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	434	7.03	0.69	12	0.60	1328.00	13454.00	10600	20230731	-11.98	7940	20230710	17.51	10600	-11.98	20230731	7940	17.51	20230710	10600	-11.98	20230731	7940	17.51	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
99	20230814	150346	55	60.00	KOSPI		N	N	N	Y	60	N	9360	20	2	0.21	246033760	26111	80.13	9330	9640	9260	12140	6540	9340	9422.61	3.43	5439	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	436	7.05	0.70	12	0.56	1328.00	13454.00	10600	20230731	-11.70	7940	20230710	17.88	10600	-11.70	20230731	7940	17.88	20230710	10600	-11.70	20230731	7940	17.88	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
100	20230814	140346	55	60.00	KOSPI		N	N	N	Y	60	N	9360	20	2	0.21	237539140	25200	77.33	9330	9640	9260	12140	6540	9340	9426.16	3.43	5146	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	436	7.05	0.70	12	0.54	1328.00	13454.00	10600	20230731	-11.70	7940	20230710	17.88	10600	-11.70	20230731	7940	17.88	20230710	10600	-11.70	20230731	7940	17.88	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
101	20230814	130345	55	60.00	KOSPI		N	N	N	Y	60	N	9490	150	2	1.61	167070380	17688	54.28	9330	9640	9260	12140	6540	9340	9445.41	3.43	4607	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	442	7.15	0.71	12	0.38	1328.00	13454.00	10600	20230731	-10.47	7940	20230710	19.52	10600	-10.47	20230731	7940	19.52	20230710	10600	-10.47	20230731	7940	19.52	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
102	20230814	120344	55	60.00	KOSPI		N	N	N	Y	60	N	9450	110	2	1.18	159221720	16860	51.74	9330	9640	9260	12140	6540	9340	9443.76	3.43	4160	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	440	7.12	0.70	12	0.36	1328.00	13454.00	10600	20230731	-10.85	7940	20230710	19.02	10600	-10.85	20230731	7940	19.02	20230710	10600	-10.85	20230731	7940	19.02	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
103	20230814	110344	55	60.00	KOSPI		N	N	N	Y	60	N	9480	140	2	1.50	149733920	15858	48.67	9330	9640	9260	12140	6540	9340	9442.17	3.43	4428	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	441	7.14	0.70	12	0.34	1328.00	13454.00	10600	20230731	-10.57	7940	20230710	19.40	10600	-10.57	20230731	7940	19.40	20230710	10600	-10.57	20230731	7940	19.40	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
104	20230814	100344	55	60.00	KOSPI		N	N	N	Y	60	N	9380	40	2	0.43	30768180	3297	10.12	9330	9640	9260	12140	6540	9340	9332.17	3.43	-1025	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	437	7.06	0.70	12	0.07	1328.00	13454.00	10600	20230731	-11.51	7940	20230710	18.14	10600	-11.51	20230731	7940	18.14	20230710	10600	-11.51	20230731	7940	18.14	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
105	20230814	090344	55	60.00	KOSPI		N	N	N	Y	60	N	9520	180	2	1.93	1983300	210	0.64	9330	9640	9300	12140	6540	9340	9444.29	3.43	19	9646	9492	9416	9262	9186	9455	9225	233	2800	5000	6910	10	1	4653805	443	7.17	0.71	12	0.00	1328.00	13454.00	10600	20230731	-10.19	7940	20230710	19.90	10600	-10.19	20230731	7940	19.90	20230710	10600	-10.19	20230731	7940	19.90	20230710	3.82	N	030720	5000	232 억	159565	N	N	1	N	N
106	20230811	160343	55	60.00	KOSPI		N	N	N	Y	60	N	9340	-130	5	-1.37	306976830	32586	160.46	9570	9570	9340	12310	6630	9470	9420.33	3.45	-564	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	435	7.03	0.69	12	0.70	1328.00	13454.00	10600	20230731	-11.89	7940	20230710	17.63	10600	-11.89	20230731	7940	17.63	20230710	10600	-11.89	20230731	7940	17.63	20230710	3.73	N	030720	5000	232 억	160354	N	N	1	N	N
107	20230811	150342	55	60.00	KOSPI		N	N	N	Y	60	N	9360	-110	5	-1.16	278866000	29582	145.67	9570	9570	9360	12310	6630	9470	9426.71	3.45	-597	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	436	7.05	0.70	12	0.64	1328.00	13454.00	10600	20230731	-11.70	7940	20230710	17.88	10600	-11.70	20230731	7940	17.88	20230710	10600	-11.70	20230731	7940	17.88	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
108	20230811	140343	55	60.00	KOSPI		N	N	N	Y	60	N	9400	-70	5	-0.74	164913570	17452	85.94	9570	9570	9380	12310	6630	9470	9449.41	3.45	394	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	437	7.08	0.70	12	0.38	1328.00	13454.00	10600	20230731	-11.32	7940	20230710	18.39	10600	-11.32	20230731	7940	18.39	20230710	10600	-11.32	20230731	7940	18.39	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
109	20230811	130341	55	60.00	KOSPI		N	N	N	Y	60	N	9450	-20	5	-0.21	146531540	15496	76.30	9570	9570	9390	12310	6630	9470	9455.98	3.45	868	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	440	7.12	0.70	12	0.33	1328.00	13454.00	10600	20230731	-10.85	7940	20230710	19.02	10600	-10.85	20230731	7940	19.02	20230710	10600	-10.85	20230731	7940	19.02	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
110	20230811	120340	55	60.00	KOSPI		N	N	N	Y	60	N	9450	-20	5	-0.21	112855420	11917	58.68	9570	9570	9390	12310	6630	9470	9470.12	3.45	839	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	440	7.12	0.70	12	0.26	1328.00	13454.00	10600	20230731	-10.85	7940	20230710	19.02	10600	-10.85	20230731	7940	19.02	20230710	10600	-10.85	20230731	7940	19.02	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
111	20230811	110338	55	60.00	KOSPI		N	N	N	Y	60	N	9480	10	2	0.11	106757240	11272	55.51	9570	9570	9390	12310	6630	9470	9471.02	3.45	1087	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	441	7.14	0.70	12	0.24	1328.00	13454.00	10600	20230731	-10.57	7940	20230710	19.40	10600	-10.57	20230731	7940	19.40	20230710	10600	-10.57	20230731	7940	19.40	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
112	20230811	100337	55	60.00	KOSPI		N	N	N	Y	60	N	9470	0	3	0.00	17429990	1839	9.06	9570	9570	9390	12310	6630	9470	9478.53	3.45	-418	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	441	7.13	0.70	12	0.04	1328.00	13454.00	10600	20230731	-10.66	7940	20230710	19.27	10600	-10.66	20230731	7940	19.27	20230710	10600	-10.66	20230731	7940	19.27	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
113	20230811	090341	55	60.00	KOSPI		N	N	N	Y	60	N	9450	-20	5	-0.21	6764060	714	3.52	9570	9570	9450	12310	6630	9470	9474.18	3.45	166	9870	9670	9470	9270	9070	9770	9370	233	2840	5000	7000	10	1	4653805	440	7.12	0.70	12	0.02	1328.00	13454.00	10600	20230731	-10.85	7940	20230710	19.02	10600	-10.85	20230731	7940	19.02	20230710	10600	-10.85	20230731	7940	19.02	20230710	3.73	N	030720	5000	232 억	160354	N	N	2	N	N
114	20230810	160339	55	60.00	KOSPI		N	N	N	Y	60	N	9470	110	2	1.18	191621850	20283	88.58	9360	9670	9270	12160	6560	9360	9447.41	3.46	-844	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	441	7.13	0.70	12	0.44	1328.00	13454.00	10600	20230731	-10.66	7940	20230710	19.27	10600	-10.66	20230731	7940	19.27	20230710	10600	-10.66	20230731	7940	19.27	20230710	3.77	N	030720	5000	232 억	160952	N	N	2	N	N
115	20230810	150338	55	60.00	KOSPI		N	N	N	Y	60	N	9490	130	2	1.39	175603920	18593	81.20	9360	9670	9270	12160	6560	9360	9444.63	3.46	-581	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	442	7.15	0.71	12	0.40	1328.00	13454.00	10600	20230731	-10.47	7940	20230710	19.52	10600	-10.47	20230731	7940	19.52	20230710	10600	-10.47	20230731	7940	19.52	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
116	20230810	140338	55	60.00	KOSPI		N	N	N	Y	60	N	9440	80	2	0.85	155487630	16464	71.90	9360	9670	9270	12160	6560	9360	9444.10	3.46	-297	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	439	7.11	0.70	12	0.35	1328.00	13454.00	10600	20230731	-10.94	7940	20230710	18.89	10600	-10.94	20230731	7940	18.89	20230710	10600	-10.94	20230731	7940	18.89	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
117	20230810	130335	55	60.00	KOSPI		N	N	N	Y	60	N	9420	60	2	0.64	130264760	13805	60.29	9360	9670	9270	12160	6560	9360	9436.06	3.46	-134	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	438	7.09	0.70	12	0.30	1328.00	13454.00	10600	20230731	-11.13	7940	20230710	18.64	10600	-11.13	20230731	7940	18.64	20230710	10600	-11.13	20230731	7940	18.64	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
118	20230810	120338	55	60.00	KOSPI		N	N	N	Y	60	N	9370	10	2	0.11	47513380	5060	22.10	9360	9470	9270	12160	6560	9360	9390.00	3.46	188	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	436	7.06	0.70	12	0.11	1328.00	13454.00	10600	20230731	-11.60	7940	20230710	18.01	10600	-11.60	20230731	7940	18.01	20230710	10600	-11.60	20230731	7940	18.01	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
119	20230810	110340	55	60.00	KOSPI		N	N	N	Y	60	N	9370	10	2	0.11	34328230	3655	15.96	9360	9470	9270	12160	6560	9360	9392.13	3.46	290	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	436	7.06	0.70	12	0.08	1328.00	13454.00	10600	20230731	-11.60	7940	20230710	18.01	10600	-11.60	20230731	7940	18.01	20230710	10600	-11.60	20230731	7940	18.01	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
120	20230810	100339	55	60.00	KOSPI		N	N	N	Y	60	N	9400	40	2	0.43	31659440	3371	14.72	9360	9470	9270	12160	6560	9360	9391.71	3.46	339	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	437	7.08	0.70	12	0.07	1328.00	13454.00	10600	20230731	-11.32	7940	20230710	18.39	10600	-11.32	20230731	7940	18.39	20230710	10600	-11.32	20230731	7940	18.39	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
121	20230810	090340	55	60.00	KOSPI		N	N	N	Y	60	N	9270	-90	5	-0.96	9194430	983	4.29	9360	9360	9270	12160	6560	9360	9353.44	3.46	-99	9566	9462	9356	9252	9146	9515	9305	233	2800	5000	6920	10	1	4653805	431	6.98	0.69	12	0.02	1328.00	13454.00	10600	20230731	-12.55	7940	20230710	16.75	10600	-12.55	20230731	7940	16.75	20230710	10600	-12.55	20230731	7940	16.75	20230710	3.77	N	030720	5000	232 억	160952	N	N	1	N	N
122	20230809	160337	55	60.00	KOSPI		N	N	N	Y	60	N	9360	60	2	0.65	213730980	22848	69.31	9300	9460	9250	12090	6510	9300	9354.47	3.40	3009	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	436	7.05	0.70	12	0.49	1328.00	13454.00	10600	20230731	-11.70	7940	20230710	17.88	10600	-11.70	20230731	7940	17.88	20230710	10600	-11.70	20230731	7940	17.88	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
123	20230809	150334	55	60.00	KOSPI		N	N	N	Y	60	N	9450	150	2	1.61	199178640	21295	64.60	9300	9460	9250	12090	6510	9300	9353.31	3.40	2884	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	440	7.12	0.70	12	0.46	1328.00	13454.00	10600	20230731	-10.85	7940	20230710	19.02	10600	-10.85	20230731	7940	19.02	20230710	10600	-10.85	20230731	7940	19.02	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
124	20230809	140334	55	60.00	KOSPI		N	N	N	Y	60	N	9450	150	2	1.61	174096790	18631	56.52	9300	9460	9250	12090	6510	9300	9344.47	3.40	729	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	440	7.12	0.70	12	0.40	1328.00	13454.00	10600	20230731	-10.85	7940	20230710	19.02	10600	-10.85	20230731	7940	19.02	20230710	10600	-10.85	20230731	7940	19.02	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
125	20230809	130341	55	60.00	KOSPI		N	N	N	Y	60	N	9390	90	2	0.97	166938800	17869	54.21	9300	9460	9250	12090	6510	9300	9342.37	3.40	138	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	437	7.07	0.70	12	0.38	1328.00	13454.00	10600	20230731	-11.42	7940	20230710	18.26	10600	-11.42	20230731	7940	18.26	20230710	10600	-11.42	20230731	7940	18.26	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
126	20230809	120339	55	60.00	KOSPI		N	N	N	Y	60	N	9460	160	2	1.72	134628350	14439	43.80	9300	9460	9250	12090	6510	9300	9323.94	3.40	428	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	440	7.12	0.70	12	0.31	1328.00	13454.00	10600	20230731	-10.75	7940	20230710	19.14	10600	-10.75	20230731	7940	19.14	20230710	10600	-10.75	20230731	7940	19.14	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
127	20230809	110338	55	60.00	KOSPI		N	N	N	Y	60	N	9300	0	3	0.00	80256680	8640	26.21	9300	9340	9250	12090	6510	9300	9288.97	3.40	-3467	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	433	7.00	0.69	12	0.19	1328.00	13454.00	10600	20230731	-12.26	7940	20230710	17.13	10600	-12.26	20230731	7940	17.13	20230710	10600	-12.26	20230731	7940	17.13	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
128	20230809	100334	55	60.00	KOSPI		N	N	N	Y	60	N	9300	0	3	0.00	37820060	4074	12.36	9300	9340	9250	12090	6510	9300	9283.27	3.40	-2361	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	433	7.00	0.69	12	0.09	1328.00	13454.00	10600	20230731	-12.26	7940	20230710	17.13	10600	-12.26	20230731	7940	17.13	20230710	10600	-12.26	20230731	7940	17.13	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
129	20230809	090334	55	60.00	KOSPI		N	N	N	Y	60	N	9300	0	3	0.00	19121070	2058	6.24	9300	9300	9250	12090	6510	9300	9291.09	3.40	-1418	9720	9510	9370	9160	9020	9440	9090	233	2790	5000	6880	10	1	4653805	433	7.00	0.69	12	0.04	1328.00	13454.00	10600	20230731	-12.26	7940	20230710	17.13	10600	-12.26	20230731	7940	17.13	20230710	10600	-12.26	20230731	7940	17.13	20230710	3.70	N	030720	5000	232 억	158446	N	N	1	N	N
130	20230808	160341	55	60.00	KOSPI		N	N	N	Y	60	N	9300	-200	5	-2.11	308354440	32862	106.20	9500	9580	9230	12350	6650	9500	9383.62	3.50	-3609	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	433	7.00	0.69	12	0.71	1328.00	13454.00	10600	20230731	-12.26	7940	20230710	17.13	10600	-12.26	20230731	7940	17.13	20230710	10600	-12.26	20230731	7940	17.13	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
131	20230808	150337	55	60.00	KOSPI		N	N	N	Y	60	N	9280	-220	5	-2.32	281284890	29945	96.77	9500	9580	9230	12350	6650	9500	9393.38	3.50	-4528	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	432	6.99	0.69	12	0.64	1328.00	13454.00	10600	20230731	-12.45	7940	20230710	16.88	10600	-12.45	20230731	7940	16.88	20230710	10600	-12.45	20230731	7940	16.88	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
132	20230808	140334	55	60.00	KOSPI		N	N	N	Y	60	N	9420	-80	5	-0.84	197750140	20948	67.70	9500	9580	9310	12350	6650	9500	9440.05	3.50	-4654	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	438	7.09	0.70	12	0.45	1328.00	13454.00	10600	20230731	-11.13	7940	20230710	18.64	10600	-11.13	20230731	7940	18.64	20230710	10600	-11.13	20230731	7940	18.64	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
133	20230808	130331	55	60.00	KOSPI		N	N	N	Y	60	N	9420	-80	5	-0.84	121418600	12798	41.36	9500	9580	9400	12350	6650	9500	9487.31	3.50	-723	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	438	7.09	0.70	12	0.28	1328.00	13454.00	10600	20230731	-11.13	7940	20230710	18.64	10600	-11.13	20230731	7940	18.64	20230710	10600	-11.13	20230731	7940	18.64	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
134	20230808	120334	55	60.00	KOSPI		N	N	N	Y	60	N	9490	-10	5	-0.11	104489270	11001	35.55	9500	9580	9400	12350	6650	9500	9498.16	3.50	-711	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	442	7.15	0.71	12	0.24	1328.00	13454.00	10600	20230731	-10.47	7940	20230710	19.52	10600	-10.47	20230731	7940	19.52	20230710	10600	-10.47	20230731	7940	19.52	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
135	20230808	110332	55	60.00	KOSPI		N	N	N	Y	60	N	9490	-10	5	-0.11	90357910	9505	30.72	9500	9580	9400	12350	6650	9500	9506.36	3.50	-596	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	442	7.15	0.71	12	0.20	1328.00	13454.00	10600	20230731	-10.47	7940	20230710	19.52	10600	-10.47	20230731	7940	19.52	20230710	10600	-10.47	20230731	7940	19.52	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
136	20230808	100337	55	60.00	KOSPI		N	N	N	Y	60	N	9500	0	3	0.00	75379200	7927	25.62	9500	9580	9400	12350	6650	9500	9509.17	3.50	383	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	442	7.15	0.71	12	0.17	1328.00	13454.00	10600	20230731	-10.38	7940	20230710	19.65	10600	-10.38	20230731	7940	19.65	20230710	10600	-10.38	20230731	7940	19.65	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
137	20230808	090335	55	60.00	KOSPI		N	N	N	Y	60	N	9540	40	2	0.42	10325470	1087	3.51	9500	9540	9490	12350	6650	9500	9499.05	3.50	291	9720	9610	9480	9370	9240	9545	9305	233	2850	5000	7030	10	1	4653805	444	7.18	0.71	12	0.02	1328.00	13454.00	10600	20230731	-10.00	7940	20230710	20.15	10600	-10.00	20230731	7940	20.15	20230710	10600	-10.00	20230731	7940	20.15	20230710	3.51	N	030720	5000	232 억	163028	N	N	1	N	N
138	20230807	160334	55	60.00	KOSPI		N	N	N	Y	60	N	9500	-90	5	-0.94	292171380	30943	53.14	9590	9590	9350	12460	6720	9590	9442.24	3.67	-5653	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	442	7.15	0.71	12	0.66	1328.00	13454.00	10600	20230731	-10.38	7940	20230710	19.65	10600	-10.38	20230731	7940	19.65	20230710	10600	-10.38	20230731	7940	19.65	20230710	3.88	N	030720	5000	232 억	170855	N	N	1	N	N
139	20230807	150332	55	60.00	KOSPI		N	N	N	Y	60	N	9490	-100	5	-1.04	251784440	26676	45.81	9590	9590	9350	12460	6720	9590	9438.61	3.67	-7542	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	442	7.15	0.71	12	0.57	1328.00	13454.00	10600	20230731	-10.47	7940	20230710	19.52	10600	-10.47	20230731	7940	19.52	20230710	10600	-10.47	20230731	7940	19.52	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
140	20230807	140335	55	60.00	KOSPI		N	N	N	Y	60	N	9400	-190	5	-1.98	239211600	25345	43.52	9590	9590	9350	12460	6720	9590	9438.22	3.67	-7334	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	437	7.08	0.70	12	0.54	1328.00	13454.00	10600	20230731	-11.32	7940	20230710	18.39	10600	-11.32	20230731	7940	18.39	20230710	10600	-11.32	20230731	7940	18.39	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
141	20230807	130332	55	60.00	KOSPI		N	N	N	Y	60	N	9410	-180	5	-1.88	203456200	21534	36.98	9590	9590	9350	12460	6720	9590	9448.14	3.67	-6941	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	438	7.09	0.70	12	0.46	1328.00	13454.00	10600	20230731	-11.23	7940	20230710	18.51	10600	-11.23	20230731	7940	18.51	20230710	10600	-11.23	20230731	7940	18.51	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
142	20230807	120332	55	60.00	KOSPI		N	N	N	Y	60	N	9380	-210	5	-2.19	191024260	20212	34.71	9590	9590	9350	12460	6720	9590	9451.03	3.67	-7159	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	437	7.06	0.70	12	0.43	1328.00	13454.00	10600	20230731	-11.51	7940	20230710	18.14	10600	-11.51	20230731	7940	18.14	20230710	10600	-11.51	20230731	7940	18.14	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
143	20230807	110329	55	60.00	KOSPI		N	N	N	Y	60	N	9360	-230	5	-2.40	172897370	18278	31.39	9590	9590	9350	12460	6720	9590	9459.32	3.67	-8169	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	436	7.05	0.70	12	0.39	1328.00	13454.00	10600	20230731	-11.70	7940	20230710	17.88	10600	-11.70	20230731	7940	17.88	20230710	10600	-11.70	20230731	7940	17.88	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
144	20230807	100333	55	60.00	KOSPI		N	N	N	Y	60	N	9400	-190	5	-1.98	145484040	15356	26.37	9590	9590	9380	12460	6720	9590	9474.08	3.67	-8147	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	437	7.08	0.70	12	0.33	1328.00	13454.00	10600	20230731	-11.32	7940	20230710	18.39	10600	-11.32	20230731	7940	18.39	20230710	10600	-11.32	20230731	7940	18.39	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
145	20230807	090333	55	60.00	KOSPI		N	N	N	Y	60	N	9510	-80	5	-0.83	19802090	2079	3.57	9590	9590	9500	12460	6720	9590	9524.81	3.67	394	9816	9702	9556	9442	9296	9630	9370	233	2870	5000	7090	10	1	4653805	443	7.16	0.71	12	0.04	1328.00	13454.00	10600	20230731	-10.28	7940	20230710	19.77	10600	-10.28	20230731	7940	19.77	20230710	10600	-10.28	20230731	7940	19.77	20230710	3.88	N	030720	5000	232 억	170855	N	N	0	N	N
146	20230804	160330	55	60.00	KOSPI		N	N	N	Y	60	N	9590	-30	5	-0.31	555534630	58199	54.19	9670	9670	9410	12500	6740	9620	9545.36	3.50	8358	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	446	7.22	0.71	12	1.25	1328.00	13454.00	10750	20220803	-10.79	7940	20230710	20.78	10600	-9.53	20230731	7940	20.78	20230710	10600	-9.53	20230731	7940	20.78	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
147	20230804	150330	55	60.00	KOSPI		N	N	N	Y	60	N	9570	-50	5	-0.52	509276970	53357	49.68	9670	9670	9410	12500	6740	9620	9544.71	3.50	7188	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	445	7.21	0.71	12	1.15	1328.00	13454.00	10750	20220803	-10.98	7940	20230710	20.53	10600	-9.72	20230731	7940	20.53	20230710	10600	-9.72	20230731	7940	20.53	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
148	20230804	140334	55	60.00	KOSPI		N	N	N	Y	60	N	9550	-70	5	-0.73	406239880	42589	39.66	9670	9670	9410	12500	6740	9620	9538.61	3.50	3691	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	444	7.19	0.71	12	0.92	1328.00	13454.00	10750	20220803	-11.16	7940	20230710	20.28	10600	-9.91	20230731	7940	20.28	20230710	10600	-9.91	20230731	7940	20.28	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
149	20230804	130330	55	60.00	KOSPI		N	N	N	Y	60	N	9600	-20	5	-0.21	264528060	27711	25.80	9670	9670	9410	12500	6740	9620	9545.96	3.50	3237	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	447	7.23	0.71	12	0.60	1328.00	13454.00	10750	20220803	-10.70	7940	20230710	20.91	10600	-9.43	20230731	7940	20.91	20230710	10600	-9.43	20230731	7940	20.91	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
150	20230804	120330	55	60.00	KOSPI		N	N	N	Y	60	N	9600	-20	5	-0.21	250933970	26288	24.48	9670	9670	9410	12500	6740	9620	9545.57	3.50	3569	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	447	7.23	0.71	12	0.56	1328.00	13454.00	10750	20220803	-10.70	7940	20230710	20.91	10600	-9.43	20230731	7940	20.91	20230710	10600	-9.43	20230731	7940	20.91	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
151	20230804	110330	55	60.00	KOSPI		N	N	N	Y	60	N	9570	-50	5	-0.52	161645880	16951	15.78	9670	9670	9410	12500	6740	9620	9536.07	3.50	3984	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	445	7.21	0.71	12	0.36	1328.00	13454.00	10750	20220803	-10.98	7940	20230710	20.53	10600	-9.72	20230731	7940	20.53	20230710	10600	-9.72	20230731	7940	20.53	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
152	20230804	100327	55	60.00	KOSPI		N	N	N	Y	60	N	9500	-120	5	-1.25	105514580	11097	10.33	9670	9670	9410	12500	6740	9620	9508.39	3.50	-18	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	442	7.15	0.71	12	0.24	1328.00	13454.00	10750	20220803	-11.63	7940	20230710	19.65	10600	-10.38	20230731	7940	19.65	20230710	10600	-10.38	20230731	7940	19.65	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
153	20230804	090327	55	60.00	KOSPI		N	N	N	Y	60	N	9550	-70	5	-0.73	10730800	1116	1.04	9670	9670	9520	12500	6740	9620	9615.41	3.50	-902	10346	9982	9776	9412	9206	9880	9310	233	2880	5000	7110	10	1	4653805	444	7.19	0.71	12	0.02	1328.00	13454.00	10750	20220803	-11.16	7940	20230710	20.28	10600	-9.91	20230731	7940	20.28	20230710	10600	-9.91	20230731	7940	20.28	20230710	3.79	N	030720	5000	232 억	162653	N	N	0	N	N
154	20230803	160328	55	60.00	KOSPI		N	N	N	Y	60	N	9620	-380	5	-3.80	1047871610	107095	226.59	9980	10140	9570	13000	7000	10000	9784.73	3.09	19180	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	448	7.24	0.72	12	2.30	1328.00	13454.00	10750	20220803	-10.51	7940	20230710	21.16	10600	-9.25	20230731	7940	21.16	20230710	10750	-10.51	20220803	7940	21.16	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
155	20230803	150329	55	60.00	KOSPI		N	N	N	Y	60	N	9660	-340	5	-3.40	957963750	97741	206.80	9980	10140	9590	13000	7000	10000	9801.04	3.09	19228	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	450	7.27	0.72	12	2.10	1328.00	13454.00	10750	20220803	-10.14	7940	20230710	21.66	10600	-8.87	20230731	7940	21.66	20230710	10750	-10.14	20220803	7940	21.66	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
156	20230803	140326	55	60.00	KOSPI		N	N	N	Y	60	N	9660	-340	5	-3.40	852776510	86804	183.66	9980	10140	9600	13000	7000	10000	9824.16	3.09	17682	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	450	7.27	0.72	12	1.87	1328.00	13454.00	10750	20220803	-10.14	7940	20230710	21.66	10600	-8.87	20230731	7940	21.66	20230710	10750	-10.14	20220803	7940	21.66	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
157	20230803	130330	55	60.00	KOSPI		N	N	N	Y	60	N	9660	-340	5	-3.40	778130070	79060	167.28	9980	10140	9650	13000	7000	10000	9842.27	3.09	16543	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	450	7.27	0.72	12	1.70	1328.00	13454.00	10750	20220803	-10.14	7940	20230710	21.66	10600	-8.87	20230731	7940	21.66	20230710	10750	-10.14	20220803	7940	21.66	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
158	20230803	120330	55	60.00	KOSPI		N	N	N	Y	60	N	9770	-230	5	-2.30	658489110	66720	141.17	9980	10140	9650	13000	7000	10000	9869.44	3.09	14522	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	455	7.36	0.73	12	1.43	1328.00	13454.00	10750	20220803	-9.12	7940	20230710	23.05	10600	-7.83	20230731	7940	23.05	20230710	10750	-9.12	20220803	7940	23.05	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
159	20230803	110326	55	60.00	KOSPI		N	N	N	Y	60	N	9800	-200	5	-2.00	489689570	49381	104.48	9980	10140	9650	13000	7000	10000	9916.56	3.09	8351	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	456	7.38	0.73	12	1.06	1328.00	13454.00	10750	20220803	-8.84	7940	20230710	23.43	10600	-7.55	20230731	7940	23.43	20230710	10750	-8.84	20220803	7940	23.43	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
160	20230803	100326	55	60.00	KOSPI		N	N	N	Y	60	N	9990	-10	5	-0.10	204280230	20524	43.43	9980	10140	9650	13000	7000	10000	9953.24	3.09	2411	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	465	7.52	0.74	12	0.44	1328.00	13454.00	10750	20220803	-7.07	7940	20230710	25.82	10600	-5.75	20230731	7940	25.82	20230710	10750	-7.07	20220803	7940	25.82	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
161	20230803	090326	55	60.00	KOSPI		N	N	N	Y	60	N	9830	-170	5	-1.70	39331880	3997	8.46	9980	9980	9650	13000	7000	10000	9840.35	3.09	-650	10340	10170	10070	9900	9800	10120	9850	233	3000	5000	7400	10	1	4653805	457	7.40	0.73	12	0.09	1328.00	13454.00	10750	20220803	-8.56	7940	20230710	23.80	10600	-7.26	20230731	7940	23.80	20230710	10750	-8.56	20220803	7940	23.80	20230710	3.76	N	030720	5000	232 억	143787	N	N	0	N	N
162	20230802	160328	55	60.00	KOSPI		N	N	N	Y	60	N	10000	-160	5	-1.57	474506150	47243	78.06	10080	10240	9970	13200	7120	10160	10044.59	2.98	2698	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	465	7.53	0.74	12	1.02	1328.00	13454.00	10750	20220803	-6.98	7940	20230710	25.94	10600	-5.66	20230731	7940	25.94	20230710	10750	-6.98	20220803	7940	25.94	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
163	20230802	150331	55	60.00	KOSPI		N	N	N	Y	60	N	9990	-170	5	-1.67	428241840	42613	70.41	10080	10240	9980	13200	7120	10160	10049.56	2.98	2517	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	465	7.52	0.74	12	0.92	1328.00	13454.00	10750	20220803	-7.07	7940	20230710	25.82	10600	-5.75	20230731	7940	25.82	20230710	10750	-7.07	20220803	7940	25.82	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
164	20230802	140328	55	60.00	KOSPI		N	N	N	Y	60	N	10010	-150	5	-1.48	400636720	39851	65.85	10080	10240	9980	13200	7120	10160	10053.37	2.98	2005	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	466	7.54	0.74	12	0.86	1328.00	13454.00	10750	20220803	-6.88	7940	20230710	26.07	10600	-5.57	20230731	7940	26.07	20230710	10750	-6.88	20220803	7940	26.07	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
165	20230802	130327	55	60.00	KOSPI		N	N	N	Y	60	N	10060	-100	5	-0.98	312468920	31036	51.28	10080	10240	9980	13200	7120	10160	10067.95	2.98	2124	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	468	7.58	0.75	12	0.67	1328.00	13454.00	10750	20220803	-6.42	7940	20230710	26.70	10600	-5.09	20230731	7940	26.70	20230710	10750	-6.42	20220803	7940	26.70	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
166	20230802	120325	55	60.00	KOSPI		N	N	N	Y	60	N	10040	-120	5	-1.18	302987040	30091	49.72	10080	10240	9980	13200	7120	10160	10069.03	2.98	1992	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	467	7.56	0.75	12	0.65	1328.00	13454.00	10750	20220803	-6.60	7940	20230710	26.45	10600	-5.28	20230731	7940	26.45	20230710	10750	-6.60	20220803	7940	26.45	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
167	20230802	110323	55	60.00	KOSPI		N	N	N	Y	60	N	10170	10	2	0.10	240826140	23904	39.50	10080	10240	9980	13200	7120	10160	10074.72	2.98	2733	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	473	7.66	0.76	12	0.51	1328.00	13454.00	10750	20220803	-5.40	7940	20230710	28.09	10600	-4.06	20230731	7940	28.09	20230710	10750	-5.40	20220803	7940	28.09	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
168	20230802	100326	55	60.00	KOSPI		N	N	N	Y	60	N	10160	0	3	0.00	194831460	19377	32.02	10080	10160	9980	13200	7120	10160	10054.78	2.98	2903	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	473	7.65	0.76	12	0.42	1328.00	13454.00	10750	20220803	-5.49	7940	20230710	27.96	10600	-4.15	20230731	7940	27.96	20230710	10750	-5.49	20220803	7940	27.96	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
169	20230802	090324	55	60.00	KOSPI		N	N	N	Y	60	N	10040	-120	5	-1.18	12268900	1218	2.01	10080	10100	10040	13200	7120	10160	10072.99	2.98	-343	10680	10420	10220	9960	9760	10320	9860	233	3040	5000	7510	10	1	4653805	467	7.56	0.75	12	0.03	1328.00	13454.00	10750	20220803	-6.60	7940	20230710	26.45	10600	-5.28	20230731	7940	26.45	20230710	10750	-6.60	20220803	7940	26.45	20230710	3.72	N	030720	5000	232 억	138691	N	N	0	N	N
170	20230801	160327	55	60.00	KOSPI		N	N	N	Y	60	N	10160	-310	5	-2.96	613433410	60054	47.38	10470	10480	10020	13610	7330	10470	10214.70	2.98	126	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	473	7.65	0.76	12	1.29	1328.00	13454.00	10750	20220803	-5.49	7940	20230710	27.96	10600	-4.15	20230731	7940	27.96	20230710	10750	-5.49	20220803	7940	27.96	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
171	20230801	150322	55	60.00	KOSPI		N	N	N	Y	60	N	10200	-270	5	-2.58	579535170	56723	44.75	10470	10480	10020	13610	7330	10470	10216.72	2.98	-667	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	475	7.68	0.76	12	1.22	1328.00	13454.00	10750	20220803	-5.12	7940	20230710	28.46	10600	-3.77	20230731	7940	28.46	20230710	10750	-5.12	20220803	7940	28.46	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
172	20230801	140329	55	60.00	KOSPI		N	N	N	Y	60	N	10030	-440	5	-4.20	514308710	50318	39.70	10470	10480	10020	13610	7330	10470	10220.93	2.98	-1040	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	467	7.55	0.75	12	1.08	1328.00	13454.00	10750	20220803	-6.70	7940	20230710	26.32	10600	-5.38	20230731	7940	26.32	20230710	10750	-6.70	20220803	7940	26.32	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
173	20230801	130323	55	60.00	KOSPI		N	N	N	Y	60	N	10170	-300	5	-2.87	425141930	41490	32.73	10470	10480	10110	13610	7330	10470	10246.59	2.98	361	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	473	7.66	0.76	12	0.89	1328.00	13454.00	10750	20220803	-5.40	7940	20230710	28.09	10600	-4.06	20230731	7940	28.09	20230710	10750	-5.40	20220803	7940	28.09	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
174	20230801	120324	55	60.00	KOSPI		N	N	N	Y	60	N	10240	-230	5	-2.20	366010800	35681	28.15	10470	10480	10110	13610	7330	10470	10257.57	2.98	0	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	477	7.71	0.76	12	0.77	1328.00	13454.00	10750	20220803	-4.74	7940	20230710	28.97	10600	-3.40	20230731	7940	28.97	20230710	10750	-4.74	20220803	7940	28.97	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
175	20230801	110322	55	60.00	KOSPI		N	N	N	Y	60	N	10220	-250	5	-2.39	320580180	31243	24.65	10470	10480	10110	13610	7330	10470	10260.54	2.98	-1662	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	476	7.70	0.76	12	0.67	1328.00	13454.00	10750	20220803	-4.93	7940	20230710	28.72	10600	-3.58	20230731	7940	28.72	20230710	10750	-4.93	20220803	7940	28.72	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
176	20230801	100324	55	60.00	KOSPI		N	N	N	Y	60	N	10270	-200	5	-1.91	192518240	18662	14.72	10470	10480	10210	13610	7330	10470	10315.65	2.98	-3998	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	478	7.73	0.76	12	0.40	1328.00	13454.00	10750	20220803	-4.47	7940	20230710	29.35	10600	-3.11	20230731	7940	29.35	20230710	10750	-4.47	20220803	7940	29.35	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N
177	20230801	090321	55	60.00	KOSPI		N	N	N	Y	60	N	10300	-170	5	-1.62	25557160	2455	1.94	10470	10470	10280	13610	7330	10470	10409.03	2.98	-988	10890	10680	10390	10180	9890	10785	10285	233	3140	5000	7740	10	1	4653805	479	7.76	0.77	12	0.05	1328.00	13454.00	10750	20220803	-4.19	7940	20230710	29.72	10600	-2.83	20230731	7940	29.72	20230710	10750	-4.19	20220803	7940	29.72	20230710	3.35	N	030720	5000	232 억	138666	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History