KissMeData/194370/price/prices-20230801.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	20230831	160927	57	100.00	KOSPI			N	N	N	N		N	13090	-240	5	-1.80	194632100	14840	46.32	13270	13320	13020	17320	9340	13330	13115.59	0.68	0	-1487	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1746	2.70	0.66	12	0.11	4844.00	19812.00	18750	20220921	-30.19	12110	20230726	8.09	15350	-14.72	20230112	12110	8.09	20230726	18750	-30.19	20220921	12110	8.09	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
3	20230831	151154	57	100.00	KOSPI			N	N	N	N		N	13080	-250	5	-1.88	191752310	14620	45.63	13270	13320	13020	17320	9340	13330	13115.75	0.68	0	-1454	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1744	2.70	0.66	12	0.11	4844.00	19812.00	18750	20220921	-30.24	12110	20230726	8.01	15350	-14.79	20230112	12110	8.01	20230726	18750	-30.24	20220921	12110	8.01	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
4	20230831	141301	57	100.00	KOSPI			N	N	N	N		N	13090	-240	5	-1.80	102624900	7801	24.35	13270	13320	13040	17320	9340	13330	13155.35	0.68	0	-1593	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1746	2.70	0.66	12	0.06	4844.00	19812.00	18750	20220921	-30.19	12110	20230726	8.09	15350	-14.72	20230112	12110	8.09	20230726	18750	-30.19	20220921	12110	8.09	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
5	20230831	131226	57	100.00	KOSPI			N	N	N	N		N	13140	-190	5	-1.43	71465870	5419	16.91	13270	13320	13100	17320	9340	13330	13188.02	0.68	0	-1478	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1752	2.71	0.66	12	0.04	4844.00	19812.00	18750	20220921	-29.92	12110	20230726	8.51	15350	-14.40	20230112	12110	8.51	20230726	18750	-29.92	20220921	12110	8.51	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
6	20230831	121306	57	100.00	KOSPI			N	N	N	N		N	13130	-200	5	-1.50	60984940	4620	14.42	13270	13320	13110	17320	9340	13330	13200.20	0.68	0	-1464	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1751	2.71	0.66	12	0.03	4844.00	19812.00	18750	20220921	-29.97	12110	20230726	8.42	15350	-14.46	20230112	12110	8.42	20230726	18750	-29.97	20220921	12110	8.42	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
7	20230831	111740	57	100.00	KOSPI			N	N	N	N		N	13190	-140	5	-1.05	49837720	3772	11.77	13270	13320	13110	17320	9340	13330	13212.55	0.68	0	-1468	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1759	2.72	0.67	12	0.03	4844.00	19812.00	18750	20220921	-29.65	12110	20230726	8.92	15350	-14.07	20230112	12110	8.92	20230726	18750	-29.65	20220921	12110	8.92	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
8	20230831	101354	57	100.00	KOSPI			N	N	N	N		N	13240	-90	5	-0.68	13072880	986	3.08	13270	13320	13210	17320	9340	13330	13258.50	0.68	0	-411	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1766	2.73	0.67	12	0.01	4844.00	19812.00	18750	20220921	-29.39	12110	20230726	9.33	15350	-13.75	20230112	12110	9.33	20230726	18750	-29.39	20220921	12110	9.33	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
9	20230831	091223	57	100.00	KOSPI			N	N	N	N		N	13290	-40	5	-0.30	2457260	185	0.58	13270	13320	13270	17320	9340	13330	13282.49	0.68	0	-47	13603	13466	13333	13196	13063	13535	13265	13	3990	100	9330	10	1	13335601	1772	2.74	0.67	12	0.00	4844.00	19812.00	18750	20220921	-29.12	12110	20230726	9.74	15350	-13.42	20230112	12110	9.74	20230726	18750	-29.12	20220921	12110	9.74	20230726	1.51	N	194370	100	13 억		90463	N	N	1	N	00	N
10	20230830	160931	57	100.00	KOSPI			N	N	N	N		N	13330	90	2	0.68	427491690	32040	119.08	13280	13470	13200	17210	9270	13240	13342.44	0.62	0	7844	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1778	2.75	0.67	12	0.24	4844.00	19812.00	18750	20220921	-28.91	12110	20230726	10.07	15350	-13.16	20230112	12110	10.07	20230726	18750	-28.91	20220921	12110	10.07	20230726	1.51	N	194370	100	13 억		82654	N	N	1	N	00	N
11	20230830	151129	57	100.00	KOSPI			N	N	N	N		N	13240	0	3	0.00	410523150	30759	114.32	13280	13470	13200	17210	9270	13240	13346.44	0.62	0	8287	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1766	2.73	0.67	12	0.23	4844.00	19812.00	18750	20220921	-29.39	12110	20230726	9.33	15350	-13.75	20230112	12110	9.33	20230726	18750	-29.39	20220921	12110	9.33	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
12	20230830	141219	57	100.00	KOSPI			N	N	N	N		N	13290	50	2	0.38	381417240	28561	106.15	13280	13470	13200	17210	9270	13240	13354.48	0.62	0	8491	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1772	2.74	0.67	12	0.21	4844.00	19812.00	18750	20220921	-29.12	12110	20230726	9.74	15350	-13.42	20230112	12110	9.74	20230726	18750	-29.12	20220921	12110	9.74	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
13	20230830	131210	57	100.00	KOSPI			N	N	N	N		N	13200	-40	5	-0.30	380330770	28479	105.84	13280	13470	13200	17210	9270	13240	13354.78	0.62	0	8504	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1760	2.73	0.67	12	0.21	4844.00	19812.00	18750	20220921	-29.60	12110	20230726	9.00	15350	-14.01	20230112	12110	9.00	20230726	18750	-29.60	20220921	12110	9.00	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
14	20230830	121223	57	100.00	KOSPI			N	N	N	N		N	13410	170	2	1.28	260215810	19449	72.28	13280	13470	13280	17210	9270	13240	13379.39	0.62	0	6712	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1788	2.77	0.68	12	0.15	4844.00	19812.00	18750	20220921	-28.48	12110	20230726	10.73	15350	-12.64	20230112	12110	10.73	20230726	18750	-28.48	20220921	12110	10.73	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
15	20230830	111723	57	100.00	KOSPI			N	N	N	N		N	13430	190	2	1.44	151709450	11343	42.16	13280	13470	13280	17210	9270	13240	13374.72	0.62	0	5554	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1791	2.77	0.68	12	0.09	4844.00	19812.00	18750	20220921	-28.37	12110	20230726	10.90	15350	-12.51	20230112	12110	10.90	20230726	18750	-28.37	20220921	12110	10.90	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
16	20230830	101300	57	100.00	KOSPI			N	N	N	N		N	13470	230	2	1.74	126863770	9493	35.28	13280	13470	13280	17210	9270	13240	13363.93	0.62	0	4669	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1796	2.78	0.68	12	0.07	4844.00	19812.00	18750	20220921	-28.16	12110	20230726	11.23	15350	-12.25	20230112	12110	11.23	20230726	18750	-28.16	20220921	12110	11.23	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
17	20230830	091157	57	100.00	KOSPI			N	N	N	N		N	13310	70	2	0.53	13886850	1043	3.88	13280	13350	13280	17210	9270	13240	13314.33	0.62	0	610	13366	13302	13186	13122	13006	13335	13155	13	3970	100	9260	10	1	13335601	1775	2.75	0.67	12	0.01	4844.00	19812.00	18750	20220921	-29.01	12110	20230726	9.91	15350	-13.29	20230112	12110	9.91	20230726	18750	-29.01	20220921	12110	9.91	20230726	1.51	N	194370	100	13 억		82654	N	N	0	N	00	N
18	20230829	160925	57	100.00	KOSPI			N	N	N	N		N	13240	170	2	1.30	354697110	26907	236.75	13070	13250	13070	16990	9150	13070	13182.33	0.55	0	8621	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1766	2.73	0.67	12	0.20	4844.00	19812.00	18750	20220921	-29.39	12110	20230726	9.33	15350	-13.75	20230112	12110	9.33	20230726	18750	-29.39	20220921	12110	9.33	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
19	20230829	151140	57	100.00	KOSPI			N	N	N	N		N	13240	170	2	1.30	348722310	26455	232.78	13070	13250	13070	16990	9150	13070	13181.72	0.55	0	8614	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1766	2.73	0.67	12	0.20	4844.00	19812.00	18750	20220921	-29.39	12110	20230726	9.33	15350	-13.75	20230112	12110	9.33	20230726	18750	-29.39	20220921	12110	9.33	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
20	20230829	141301	57	100.00	KOSPI			N	N	N	N		N	13200	130	2	0.99	320944280	24355	214.30	13070	13250	13070	16990	9150	13070	13177.76	0.55	0	8097	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1760	2.73	0.67	12	0.18	4844.00	19812.00	18750	20220921	-29.60	12110	20230726	9.00	15350	-14.01	20230112	12110	9.00	20230726	18750	-29.60	20220921	12110	9.00	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
21	20230829	131206	57	100.00	KOSPI			N	N	N	N		N	13210	140	2	1.07	254917630	19345	170.22	13070	13250	13070	16990	9150	13070	13177.44	0.55	0	7814	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1762	2.73	0.67	12	0.15	4844.00	19812.00	18750	20220921	-29.55	12110	20230726	9.08	15350	-13.94	20230112	12110	9.08	20230726	18750	-29.55	20220921	12110	9.08	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
22	20230829	121252	57	100.00	KOSPI			N	N	N	N		N	13210	140	2	1.07	219278090	16650	146.50	13070	13240	13070	16990	9150	13070	13169.86	0.55	0	5274	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1762	2.73	0.67	12	0.12	4844.00	19812.00	18750	20220921	-29.55	12110	20230726	9.08	15350	-13.94	20230112	12110	9.08	20230726	18750	-29.55	20220921	12110	9.08	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
23	20230829	111931	57	100.00	KOSPI			N	N	N	N		N	13180	110	2	0.84	146085400	11100	97.67	13070	13240	13070	16990	9150	13070	13160.85	0.55	0	2712	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1758	2.72	0.67	12	0.08	4844.00	19812.00	18750	20220921	-29.71	12110	20230726	8.84	15350	-14.14	20230112	12110	8.84	20230726	18750	-29.71	20220921	12110	8.84	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
24	20230829	101352	57	100.00	KOSPI			N	N	N	N		N	13140	70	2	0.54	86026200	6545	57.59	13070	13190	13070	16990	9150	13070	13143.80	0.55	0	1426	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1752	2.71	0.66	12	0.05	4844.00	19812.00	18750	20220921	-29.92	12110	20230726	8.51	15350	-14.40	20230112	12110	8.51	20230726	18750	-29.92	20220921	12110	8.51	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
25	20230829	090910	57	100.00	KOSPI			N	N	N	N		N	13140	70	2	0.54	1660130	127	1.12	13070	13140	13070	16990	9150	13070	13071.89	0.55	0	-1	13410	13240	13020	12850	12630	13325	12935	13	3920	100	9140	10	1	13335601	1752	2.71	0.66	12	0.00	4844.00	19812.00	18750	20220921	-29.92	12110	20230726	8.51	15350	-14.40	20230112	12110	8.51	20230726	18750	-29.92	20220921	12110	8.51	20230726	1.46	N	194370	100	13 억		73852	N	N	0	N	00	N
26	20230828	160859	57	100.00	KOSPI			N	N	N	N		N	13070	40	2	0.31	147506790	11362	77.05	12950	13190	12800	16930	9130	13030	12982.47	0.54	0	2347	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1743	2.70	0.66	12	0.09	4844.00	19812.00	18750	20220921	-30.29	12110	20230726	7.93	15350	-14.85	20230112	12110	7.93	20230726	18750	-30.29	20220921	12110	7.93	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
27	20230828	150909	57	100.00	KOSPI			N	N	N	N		N	13070	40	2	0.31	142529840	10980	74.46	12950	13190	12800	16930	9130	13030	12980.86	0.54	0	2340	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1743	2.70	0.66	12	0.08	4844.00	19812.00	18750	20220921	-30.29	12110	20230726	7.93	15350	-14.85	20230112	12110	7.93	20230726	18750	-30.29	20220921	12110	7.93	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
28	20230828	140909	57	100.00	KOSPI			N	N	N	N		N	13100	70	2	0.54	125835400	9697	65.76	12950	13190	12800	16930	9130	13030	12976.74	0.54	0	2321	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1747	2.70	0.66	12	0.07	4844.00	19812.00	18750	20220921	-30.13	12110	20230726	8.18	15350	-14.66	20230112	12110	8.18	20230726	18750	-30.13	20220921	12110	8.18	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
29	20230828	130918	57	100.00	KOSPI			N	N	N	N		N	13050	20	2	0.15	122460450	9438	64.00	12950	13190	12800	16930	9130	13030	12975.25	0.54	0	2298	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1740	2.69	0.66	12	0.07	4844.00	19812.00	18750	20220921	-30.40	12110	20230726	7.76	15350	-14.98	20230112	12110	7.76	20230726	18750	-30.40	20220921	12110	7.76	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
30	20230828	120910	57	100.00	KOSPI			N	N	N	N		N	13030	0	3	0.00	110187500	8496	57.61	12950	13190	12800	16930	9130	13030	12969.34	0.54	0	2259	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1738	2.69	0.66	12	0.06	4844.00	19812.00	18750	20220921	-30.51	12110	20230726	7.60	15350	-15.11	20230112	12110	7.60	20230726	18750	-30.51	20220921	12110	7.60	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
31	20230828	110906	57	100.00	KOSPI			N	N	N	N		N	13070	40	2	0.31	102501390	7907	53.62	12950	13190	12800	16930	9130	13030	12963.37	0.54	0	2213	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1743	2.70	0.66	12	0.06	4844.00	19812.00	18750	20220921	-30.29	12110	20230726	7.93	15350	-14.85	20230112	12110	7.93	20230726	18750	-30.29	20220921	12110	7.93	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
32	20230828	100856	57	100.00	KOSPI			N	N	N	N		N	13130	100	2	0.77	90812540	7013	47.56	12950	13190	12800	16930	9130	13030	12949.17	0.54	0	2385	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1751	2.71	0.66	12	0.05	4844.00	19812.00	18750	20220921	-29.97	12110	20230726	8.42	15350	-14.46	20230112	12110	8.42	20230726	18750	-29.97	20220921	12110	8.42	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
33	20230828	090909	57	100.00	KOSPI			N	N	N	N		N	12800	-230	5	-1.77	55001330	4274	28.98	12950	13120	12800	16930	9130	13030	12868.82	0.54	0	363	13410	13220	13110	12920	12810	13165	12865	13	3900	100	9120	10	1	13335601	1707	2.64	0.65	12	0.03	4844.00	19812.00	18750	20220921	-31.73	12110	20230726	5.70	15350	-16.61	20230112	12110	5.70	20230726	18750	-31.73	20220921	12110	5.70	20230726	1.45	N	194370	100	13 억		71505	N	N	0	N	00	N
34	20230825	160903	57	100.00	KOSPI			N	N	N	N		N	13030	-270	5	-2.03	194083440	14747	209.98	13240	13300	13000	17290	9310	13300	13161.32	0.54	0	-32	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1738	2.69	0.66	12	0.11	4844.00	19812.00	18750	20220921	-30.51	12110	20230726	7.60	15350	-15.11	20230112	12110	7.60	20230726	18750	-30.51	20220921	12110	7.60	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
35	20230825	150909	57	100.00	KOSPI			N	N	N	N		N	13160	-140	5	-1.05	191148420	14522	206.78	13240	13300	13000	17290	9310	13300	13162.68	0.54	0	-10	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1755	2.72	0.66	12	0.11	4844.00	19812.00	18750	20220921	-29.81	12110	20230726	8.67	15350	-14.27	20230112	12110	8.67	20230726	18750	-29.81	20220921	12110	8.67	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
36	20230825	140907	57	100.00	KOSPI			N	N	N	N		N	13070	-230	5	-1.73	188918000	14352	204.36	13240	13300	13000	17290	9310	13300	13163.18	0.54	0	-10	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1743	2.70	0.66	12	0.11	4844.00	19812.00	18750	20220921	-30.29	12110	20230726	7.93	15350	-14.85	20230112	12110	7.93	20230726	18750	-30.29	20220921	12110	7.93	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
37	20230825	130901	57	100.00	KOSPI			N	N	N	N		N	13130	-170	5	-1.28	183067720	13903	197.96	13240	13300	13000	17290	9310	13300	13167.50	0.54	0	-120	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1751	2.71	0.66	12	0.10	4844.00	19812.00	18750	20220921	-29.97	12110	20230726	8.42	15350	-14.46	20230112	12110	8.42	20230726	18750	-29.97	20220921	12110	8.42	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
38	20230825	120902	57	100.00	KOSPI			N	N	N	N		N	13150	-150	5	-1.13	165921630	12594	179.33	13240	13300	13000	17290	9310	13300	13174.66	0.54	0	-353	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1754	2.71	0.66	12	0.09	4844.00	19812.00	18750	20220921	-29.87	12110	20230726	8.59	15350	-14.33	20230112	12110	8.59	20230726	18750	-29.87	20220921	12110	8.59	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
39	20230825	110903	57	100.00	KOSPI			N	N	N	N		N	13140	-160	5	-1.20	156286760	11863	168.92	13240	13300	13000	17290	9310	13300	13174.30	0.54	0	-520	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1752	2.71	0.66	12	0.09	4844.00	19812.00	18750	20220921	-29.92	12110	20230726	8.51	15350	-14.40	20230112	12110	8.51	20230726	18750	-29.92	20220921	12110	8.51	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
40	20230825	100908	57	100.00	KOSPI			N	N	N	N		N	13210	-90	5	-0.68	103116270	7818	111.32	13240	13300	13140	17290	9310	13300	13189.60	0.54	0	-573	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1762	2.73	0.67	12	0.06	4844.00	19812.00	18750	20220921	-29.55	12110	20230726	9.08	15350	-13.94	20230112	12110	9.08	20230726	18750	-29.55	20220921	12110	9.08	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
41	20230825	090901	57	100.00	KOSPI			N	N	N	N		N	13230	-70	5	-0.53	8467360	642	9.14	13240	13240	13170	17290	9310	13300	13189.03	0.54	0	253	13493	13396	13303	13206	13113	13445	13255	13	3990	100	9310	10	1	13335601	1764	2.73	0.67	12	0.00	4844.00	19812.00	18750	20220921	-29.44	12110	20230726	9.25	15350	-13.81	20230112	12110	9.25	20230726	18750	-29.44	20220921	12110	9.25	20230726	1.35	N	194370	100	13 억		72295	N	N	1	N	00	N
42	20230824	160856	55	50.00	KOSPI			N	N	N	Y	50	N	13300	50	2	0.38	93336330	7023	32.61	13230	13400	13210	17220	9280	13250	13290.09	0.54	0	359	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1774	2.75	0.67	12	0.05	4844.00	19812.00	18750	20220921	-29.07	12110	20230726	9.83	15350	-13.36	20230112	12110	9.83	20230726	18750	-29.07	20220921	12110	9.83	20230726	1.45	N	194370	100	13 억		71913	N	N	1	N	00	N
43	20230824	150855	55	50.00	KOSPI			N	N	N	Y	50	N	13310	60	2	0.45	92551630	6964	32.33	13230	13400	13210	17220	9280	13250	13290.01	0.54	0	350	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1775	2.75	0.67	12	0.05	4844.00	19812.00	18750	20220921	-29.01	12110	20230726	9.91	15350	-13.29	20230112	12110	9.91	20230726	18750	-29.01	20220921	12110	9.91	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
44	20230824	140856	55	50.00	KOSPI			N	N	N	Y	50	N	13300	50	2	0.38	72361810	5444	25.28	13230	13400	13210	17220	9280	13250	13292.03	0.54	0	461	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1774	2.75	0.67	12	0.04	4844.00	19812.00	18750	20220921	-29.07	12110	20230726	9.83	15350	-13.36	20230112	12110	9.83	20230726	18750	-29.07	20220921	12110	9.83	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
45	20230824	130900	55	50.00	KOSPI			N	N	N	Y	50	N	13260	10	2	0.08	52705530	3961	18.39	13230	13400	13210	17220	9280	13250	13306.12	0.54	0	-20	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1768	2.74	0.67	12	0.03	4844.00	19812.00	18750	20220921	-29.28	12110	20230726	9.50	15350	-13.62	20230112	12110	9.50	20230726	18750	-29.28	20220921	12110	9.50	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
46	20230824	120903	55	50.00	KOSPI			N	N	N	Y	50	N	13360	110	2	0.83	44688490	3357	15.59	13230	13400	13210	17220	9280	13250	13312.03	0.54	0	-247	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1782	2.76	0.67	12	0.03	4844.00	19812.00	18750	20220921	-28.75	12110	20230726	10.32	15350	-12.96	20230112	12110	10.32	20230726	18750	-28.75	20220921	12110	10.32	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
47	20230824	110859	55	50.00	KOSPI			N	N	N	Y	50	N	13320	70	2	0.53	35614220	2674	12.42	13230	13400	13230	17220	9280	13250	13318.71	0.54	0	-235	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1776	2.75	0.67	12	0.02	4844.00	19812.00	18750	20220921	-28.96	12110	20230726	9.99	15350	-13.22	20230112	12110	9.99	20230726	18750	-28.96	20220921	12110	9.99	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
48	20230824	100854	55	50.00	KOSPI			N	N	N	Y	50	N	13270	20	2	0.15	19435880	1454	6.75	13230	13400	13230	17220	9280	13250	13367.18	0.54	0	-282	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1770	2.74	0.67	12	0.01	4844.00	19812.00	18750	20220921	-29.23	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18750	-29.23	20220921	12110	9.58	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
49	20230824	090858	55	50.00	KOSPI			N	N	N	Y	50	N	13360	110	2	0.83	2772410	209	0.97	13230	13360	13230	17220	9280	13250	13265.12	0.54	0	-28	13616	13432	13276	13092	12936	13525	13185	13	3970	100	9270	10	1	13335601	1782	2.76	0.67	12	0.00	4844.00	19812.00	18750	20220921	-28.75	12110	20230726	10.32	15350	-12.96	20230112	12110	10.32	20230726	18750	-28.75	20220921	12110	10.32	20230726	1.45	N	194370	100	13 억		71913	N	N	0	N	00	N
50	20230823	160854	55	50.00	KOSPI			N	N	N	Y	50	N	13250	-20	5	-0.15	288063430	21538	132.73	13230	13460	13120	17250	9290	13270	13374.66	0.52	0	4798	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1767	2.74	0.67	12	0.16	4844.00	19812.00	18750	20220921	-29.33	12110	20230726	9.41	15350	-13.68	20230112	12110	9.41	20230726	18750	-29.33	20220921	12110	9.41	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
51	20230823	150851	55	50.00	KOSPI			N	N	N	Y	50	N	13340	70	2	0.53	277851830	20770	128.00	13230	13460	13120	17250	9290	13270	13377.56	0.52	0	4725	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1779	2.75	0.67	12	0.16	4844.00	19812.00	18750	20220921	-28.85	12110	20230726	10.16	15350	-13.09	20230112	12110	10.16	20230726	18750	-28.85	20220921	12110	10.16	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
52	20230823	140900	55	50.00	KOSPI			N	N	N	Y	50	N	13390	120	2	0.90	242430790	18118	111.65	13230	13460	13120	17250	9290	13270	13380.66	0.52	0	4535	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1786	2.76	0.68	12	0.14	4844.00	19812.00	18750	20220921	-28.59	12110	20230726	10.57	15350	-12.77	20230112	12110	10.57	20230726	18750	-28.59	20220921	12110	10.57	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
53	20230823	130852	55	50.00	KOSPI			N	N	N	Y	50	N	13380	110	2	0.83	227096130	16975	104.61	13230	13460	13120	17250	9290	13270	13378.27	0.52	0	4131	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1784	2.76	0.68	12	0.13	4844.00	19812.00	18750	20220921	-28.64	12110	20230726	10.49	15350	-12.83	20230112	12110	10.49	20230726	18750	-28.64	20220921	12110	10.49	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
54	20230823	120859	55	50.00	KOSPI			N	N	N	Y	50	N	13390	120	2	0.90	172938360	12934	79.71	13230	13460	13120	17250	9290	13270	13370.83	0.52	0	3668	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1786	2.76	0.68	12	0.10	4844.00	19812.00	18750	20220921	-28.59	12110	20230726	10.57	15350	-12.77	20230112	12110	10.57	20230726	18750	-28.59	20220921	12110	10.57	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
55	20230823	110852	55	50.00	KOSPI			N	N	N	Y	50	N	13350	80	2	0.60	141216070	10564	65.10	13230	13460	13120	17250	9290	13270	13367.67	0.52	0	3563	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1780	2.76	0.67	12	0.08	4844.00	19812.00	18750	20220921	-28.80	12110	20230726	10.24	15350	-13.03	20230112	12110	10.24	20230726	18750	-28.80	20220921	12110	10.24	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
56	20230823	100854	55	50.00	KOSPI			N	N	N	Y	50	N	13390	120	2	0.90	124320510	9302	57.32	13230	13460	13120	17250	9290	13270	13364.92	0.52	0	3223	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1786	2.76	0.68	12	0.07	4844.00	19812.00	18750	20220921	-28.59	12110	20230726	10.57	15350	-12.77	20230112	12110	10.57	20230726	18750	-28.59	20220921	12110	10.57	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
57	20230823	090900	55	50.00	KOSPI			N	N	N	Y	50	N	13120	-150	5	-1.13	3450020	261	1.61	13230	13260	13120	17250	9290	13270	13218.47	0.52	0	0	13516	13392	13226	13102	12936	13455	13165	13	3980	100	9280	10	1	13335601	1750	2.71	0.66	12	0.00	4844.00	19812.00	18750	20220921	-30.03	12110	20230726	8.34	15350	-14.53	20230112	12110	8.34	20230726	18750	-30.03	20220921	12110	8.34	20230726	1.44	N	194370	100	13 억		69763	N	N	0	N	00	N
58	20230822	160848	55	50.00	KOSPI			N	N	N	Y	50	N	13270	0	3	0.00	214783180	16198	71.80	13170	13350	13060	17250	9290	13270	13259.86	0.55	0	-2293	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1770	2.74	0.67	12	0.12	4844.00	19812.00	18850	20220819	-29.60	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18750	-29.23	20220921	12110	9.58	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
59	20230822	150850	55	50.00	KOSPI			N	N	N	Y	50	N	13270	0	3	0.00	210002550	15838	70.21	13170	13350	13060	17250	9290	13270	13259.41	0.55	0	-2295	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1770	2.74	0.67	12	0.12	4844.00	19812.00	18850	20220819	-29.60	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18750	-29.23	20220921	12110	9.58	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
60	20230822	140851	55	50.00	KOSPI			N	N	N	Y	50	N	13310	40	2	0.30	181010380	13654	60.53	13170	13350	13060	17250	9290	13270	13256.95	0.55	0	-2037	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1775	2.75	0.67	12	0.10	4844.00	19812.00	18850	20220819	-29.39	12110	20230726	9.91	15350	-13.29	20230112	12110	9.91	20230726	18750	-29.01	20220921	12110	9.91	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
61	20230822	130848	55	50.00	KOSPI			N	N	N	Y	50	N	13310	40	2	0.30	124641690	9411	41.72	13170	13350	13060	17250	9290	13270	13244.26	0.55	0	-1010	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1775	2.75	0.67	12	0.07	4844.00	19812.00	18850	20220819	-29.39	12110	20230726	9.91	15350	-13.29	20230112	12110	9.91	20230726	18750	-29.01	20220921	12110	9.91	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
62	20230822	120835	55	50.00	KOSPI			N	N	N	Y	50	N	13280	10	2	0.08	103096220	7791	34.54	13170	13350	13060	17250	9290	13270	13232.73	0.55	0	-1014	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1771	2.74	0.67	12	0.06	4844.00	19812.00	18850	20220819	-29.55	12110	20230726	9.66	15350	-13.49	20230112	12110	9.66	20230726	18750	-29.17	20220921	12110	9.66	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
63	20230822	110848	55	50.00	KOSPI			N	N	N	Y	50	N	13270	0	3	0.00	64496810	4874	21.61	13170	13350	13060	17250	9290	13270	13232.83	0.55	0	-746	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1770	2.74	0.67	12	0.04	4844.00	19812.00	18850	20220819	-29.60	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18750	-29.23	20220921	12110	9.58	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
64	20230822	100845	55	50.00	KOSPI			N	N	N	Y	50	N	13300	30	2	0.23	46089720	3487	15.46	13170	13350	13060	17250	9290	13270	13217.59	0.55	0	-472	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1774	2.75	0.67	12	0.03	4844.00	19812.00	18850	20220819	-29.44	12110	20230726	9.83	15350	-13.36	20230112	12110	9.83	20230726	18750	-29.07	20220921	12110	9.83	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
65	20230822	090846	55	50.00	KOSPI			N	N	N	Y	50	N	13210	-60	5	-0.45	14973450	1128	5.00	13170	13350	13170	17250	9290	13270	13274.34	0.55	0	32	13650	13460	13190	13000	12730	13555	13095	13	3980	100	9280	10	1	13335601	1762	2.73	0.67	12	0.01	4844.00	19812.00	18850	20220819	-29.92	12110	20230726	9.08	15350	-13.94	20230112	12110	9.08	20230726	18750	-29.55	20220921	12110	9.08	20230726	1.44	N	194370	100	13 억		73500	N	N	1	N	00	N
66	20230821	160842	55	50.00	KOSPI			N	N	N	Y	50	N	13270	270	2	2.08	299384500	22559	76.57	12920	13380	12920	16900	9100	13000	13271.18	0.53	0	7432	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1770	2.74	0.67	12	0.17	4844.00	19812.00	18850	20220818	-29.60	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18750	-29.23	20220921	12110	9.58	20230726	1.45	N	194370	100	13 억		70614	N	N	1	N	00	N
67	20230821	150849	55	50.00	KOSPI			N	N	N	Y	50	N	13270	270	2	2.08	291127220	21937	74.46	12920	13380	12920	16900	9100	13000	13271.06	0.53	0	7360	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1770	2.74	0.67	12	0.16	4844.00	19812.00	18850	20220818	-29.60	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18750	-29.23	20220921	12110	9.58	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
68	20230821	140845	55	50.00	KOSPI			N	N	N	Y	50	N	13250	250	2	1.92	267481710	20156	68.41	12920	13380	12920	16900	9100	13000	13270.58	0.53	0	7600	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1767	2.74	0.67	12	0.15	4844.00	19812.00	18850	20220818	-29.71	12110	20230726	9.41	15350	-13.68	20230112	12110	9.41	20230726	18750	-29.33	20220921	12110	9.41	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
69	20230821	130855	55	50.00	KOSPI			N	N	N	Y	50	N	13330	330	2	2.54	236040170	17785	60.36	12920	13380	12920	16900	9100	13000	13271.87	0.53	0	6840	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1778	2.75	0.67	12	0.13	4844.00	19812.00	18850	20220818	-29.28	12110	20230726	10.07	15350	-13.16	20230112	12110	10.07	20230726	18750	-28.91	20220921	12110	10.07	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
70	20230821	120851	55	50.00	KOSPI			N	N	N	Y	50	N	13350	350	2	2.69	205143060	15467	52.50	12920	13380	12920	16900	9100	13000	13263.27	0.53	0	5648	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1780	2.76	0.67	12	0.12	4844.00	19812.00	18850	20220818	-29.18	12110	20230726	10.24	15350	-13.03	20230112	12110	10.24	20230726	18750	-28.80	20220921	12110	10.24	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
71	20230821	110845	55	50.00	KOSPI			N	N	N	Y	50	N	13250	250	2	1.92	115480600	8743	29.67	12920	13260	12920	16900	9100	13000	13208.35	0.53	0	1497	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1767	2.74	0.67	12	0.07	4844.00	19812.00	18850	20220818	-29.71	12110	20230726	9.41	15350	-13.68	20230112	12110	9.41	20230726	18750	-29.33	20220921	12110	9.41	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
72	20230821	100843	55	50.00	KOSPI			N	N	N	Y	50	N	13120	120	2	0.92	57698290	4375	14.85	12920	13220	12920	16900	9100	13000	13188.18	0.53	0	-731	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1750	2.71	0.66	12	0.03	4844.00	19812.00	18850	20220818	-30.40	12110	20230726	8.34	15350	-14.53	20230112	12110	8.34	20230726	18750	-30.03	20220921	12110	8.34	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
73	20230821	090851	55	50.00	KOSPI			N	N	N	Y	50	N	13080	80	2	0.62	793160	61	0.21	12920	13110	12920	16900	9100	13000	13002.62	0.53	0	28	13413	13206	12933	12726	12453	13310	12830	13	3900	100	9100	10	1	13335601	1744	2.70	0.66	12	0.00	4844.00	19812.00	18850	20220818	-30.61	12110	20230726	8.01	15350	-14.79	20230112	12110	8.01	20230726	18750	-30.24	20220921	12110	8.01	20230726	1.45	N	194370	100	13 억		70614	N	N	0	N	00	N
74	20230818	160845	55	50.00	KOSPI			N	N	N	Y	50	N	13000	100	2	0.78	382588170	29452	106.23	12850	13140	12660	16770	9030	12900	12990.18	0.51	0	6012	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1734	2.68	0.66	12	0.22	4844.00	19812.00	18850	20220818	-31.03	12110	20230726	7.35	15350	-15.31	20230112	12110	7.35	20230726	18850	-31.03	20220818	12110	7.35	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
75	20230818	150836	55	50.00	KOSPI			N	N	N	Y	50	N	13060	160	2	1.24	363091710	27956	100.84	12850	13140	12660	16770	9030	12900	12987.97	0.51	0	5661	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1742	2.70	0.66	12	0.21	4844.00	19812.00	18850	20220818	-30.72	12110	20230726	7.84	15350	-14.92	20230112	12110	7.84	20230726	18850	-30.72	20220818	12110	7.84	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
76	20230818	140842	55	50.00	KOSPI			N	N	N	Y	50	N	13050	150	2	1.16	329153680	25348	91.43	12850	13140	12660	16770	9030	12900	12985.39	0.51	0	5388	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1740	2.69	0.66	12	0.19	4844.00	19812.00	18850	20220818	-30.77	12110	20230726	7.76	15350	-14.98	20230112	12110	7.76	20230726	18850	-30.77	20220818	12110	7.76	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
77	20230818	130836	55	50.00	KOSPI			N	N	N	Y	50	N	13110	210	2	1.63	301066910	23203	83.69	12850	13140	12660	16770	9030	12900	12975.34	0.51	0	5487	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1748	2.71	0.66	12	0.17	4844.00	19812.00	18850	20220818	-30.45	12110	20230726	8.26	15350	-14.59	20230112	12110	8.26	20230726	18850	-30.45	20220818	12110	8.26	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
78	20230818	120848	55	50.00	KOSPI			N	N	N	Y	50	N	13080	180	2	1.40	256757800	19821	71.49	12850	13140	12660	16770	9030	12900	12953.83	0.51	0	5432	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1744	2.70	0.66	12	0.15	4844.00	19812.00	18850	20220818	-30.61	12110	20230726	8.01	15350	-14.79	20230112	12110	8.01	20230726	18850	-30.61	20220818	12110	8.01	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
79	20230818	110840	55	50.00	KOSPI			N	N	N	Y	50	N	13080	180	2	1.40	235492430	18194	65.63	12850	13140	12660	16770	9030	12900	12943.41	0.51	0	5256	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1744	2.70	0.66	12	0.14	4844.00	19812.00	18850	20220818	-30.61	12110	20230726	8.01	15350	-14.79	20230112	12110	8.01	20230726	18850	-30.61	20220818	12110	8.01	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
80	20230818	100844	55	50.00	KOSPI			N	N	N	Y	50	N	12960	60	2	0.47	79002330	6146	22.17	12850	12990	12660	16770	9030	12900	12854.27	0.51	0	785	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1728	2.68	0.65	12	0.05	4844.00	19812.00	18850	20220818	-31.25	12110	20230726	7.02	15350	-15.57	20230112	12110	7.02	20230726	18850	-31.25	20220818	12110	7.02	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
81	20230818	090848	55	50.00	KOSPI			N	N	N	Y	50	N	12770	-130	5	-1.01	2047190	160	0.58	12850	12850	12660	16770	9030	12900	12794.94	0.51	0	-77	13213	13056	12823	12666	12433	13135	12745	13	3870	100	9030	10	1	13335601	1703	2.64	0.64	12	0.00	4844.00	19812.00	18850	20220818	-32.25	12110	20230726	5.45	15350	-16.81	20230112	12110	5.45	20230726	18850	-32.25	20220818	12110	5.45	20230726	1.22	N	194370	100	13 억		68657	N	N	4	N	00	N
82	20230817	160844	55	50.00	KOSPI			N	N	N	Y	50	N	12900	-100	5	-0.77	353356830	27724	48.95	12750	12980	12590	16900	9100	13000	12745.49	0.53	0	-1046	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1720	2.66	0.65	12	0.21	4844.00	19812.00	18850	20220818	-31.56	12110	20230726	6.52	15350	-15.96	20230112	12110	6.52	20230726	18850	-31.56	20220818	12110	6.52	20230726	1.25	N	194370	100	13 억		70435	N	N	4	N	00	N
83	20230817	150850	55	50.00	KOSPI			N	N	N	Y	50	N	12910	-90	5	-0.69	339205160	26627	47.02	12750	12980	12590	16900	9100	13000	12739.14	0.53	0	-1082	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1722	2.67	0.65	12	0.20	4844.00	19812.00	18850	20220818	-31.51	12110	20230726	6.61	15350	-15.90	20230112	12110	6.61	20230726	18850	-31.51	20220818	12110	6.61	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
84	20230817	140841	55	50.00	KOSPI			N	N	N	Y	50	N	12910	-90	5	-0.69	306715420	24109	42.57	12750	12980	12590	16900	9100	13000	12722.03	0.53	0	-1529	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1722	2.67	0.65	12	0.18	4844.00	19812.00	18850	20220818	-31.51	12110	20230726	6.61	15350	-15.90	20230112	12110	6.61	20230726	18850	-31.51	20220818	12110	6.61	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
85	20230817	130839	55	50.00	KOSPI			N	N	N	Y	50	N	12710	-290	5	-2.23	264030140	20772	36.68	12750	12980	12590	16900	9100	13000	12710.87	0.53	0	-2846	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1695	2.62	0.64	12	0.16	4844.00	19812.00	18850	20220818	-32.57	12110	20230726	4.95	15350	-17.20	20230112	12110	4.95	20230726	18850	-32.57	20220818	12110	4.95	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
86	20230817	120843	55	50.00	KOSPI			N	N	N	Y	50	N	12790	-210	5	-1.62	239642110	18870	33.32	12750	12980	12590	16900	9100	13000	12699.63	0.53	0	-2670	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1706	2.64	0.65	12	0.14	4844.00	19812.00	18850	20220818	-32.15	12110	20230726	5.62	15350	-16.68	20230112	12110	5.62	20230726	18850	-32.15	20220818	12110	5.62	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
87	20230817	110842	55	50.00	KOSPI			N	N	N	Y	50	N	12670	-330	5	-2.54	180396440	14212	25.09	12750	12980	12590	16900	9100	13000	12693.25	0.53	0	-3971	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1690	2.62	0.64	12	0.11	4844.00	19812.00	18850	20220818	-32.79	12110	20230726	4.62	15350	-17.46	20230112	12110	4.62	20230726	18850	-32.79	20220818	12110	4.62	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
88	20230817	100838	55	50.00	KOSPI			N	N	N	Y	50	N	12740	-260	5	-2.00	151129240	11904	21.02	12750	12980	12590	16900	9100	13000	12695.67	0.53	0	-2802	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1699	2.63	0.64	12	0.09	4844.00	19812.00	18850	20220818	-32.41	12110	20230726	5.20	15350	-17.00	20230112	12110	5.20	20230726	18850	-32.41	20220818	12110	5.20	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
89	20230817	090836	55	50.00	KOSPI			N	N	N	Y	50	N	12750	-250	5	-1.92	37430690	2930	5.17	12750	12980	12750	16900	9100	13000	12774.98	0.53	0	-1371	13540	13270	13070	12800	12600	13170	12700	13	3900	100	9100	10	1	13335601	1700	2.63	0.64	12	0.02	4844.00	19812.00	18850	20220818	-32.36	12110	20230726	5.28	15350	-16.94	20230112	12110	5.28	20230726	18850	-32.36	20220818	12110	5.28	20230726	1.25	N	194370	100	13 억		70435	N	N	0	N	00	N
90	20230816	160842	55	50.00	KOSPI			N	N	N	Y	50	N	13000	-70	5	-0.54	738142210	56449	255.65	13120	13340	12870	16990	9150	13070	13076.46	0.63	0	-15930	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1734	2.68	0.66	12	0.42	4844.00	19812.00	18850	20220818	-31.03	12110	20230726	7.35	15350	-15.31	20230112	12110	7.35	20230726	18850	-31.03	20220818	12110	7.35	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
91	20230816	150844	55	50.00	KOSPI			N	N	N	Y	50	N	12920	-150	5	-1.15	725942950	55506	251.37	13120	13340	12870	16990	9150	13070	13078.64	0.63	0	-15756	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1723	2.67	0.65	12	0.42	4844.00	19812.00	18850	20220818	-31.46	12110	20230726	6.69	15350	-15.83	20230112	12110	6.69	20230726	18850	-31.46	20220818	12110	6.69	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
92	20230816	140842	55	50.00	KOSPI			N	N	N	Y	50	N	12970	-100	5	-0.77	713736090	54563	247.10	13120	13340	12870	16990	9150	13070	13080.95	0.63	0	-15227	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1730	2.68	0.65	12	0.41	4844.00	19812.00	18850	20220818	-31.19	12110	20230726	7.10	15350	-15.50	20230112	12110	7.10	20230726	18850	-31.19	20220818	12110	7.10	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
93	20230816	130839	55	50.00	KOSPI			N	N	N	Y	50	N	13080	10	2	0.08	653071400	49923	226.09	13120	13340	12870	16990	9150	13070	13081.57	0.63	0	-12944	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1744	2.70	0.66	12	0.37	4844.00	19812.00	18850	20220818	-30.61	12110	20230726	8.01	15350	-14.79	20230112	12110	8.01	20230726	18850	-30.61	20220818	12110	8.01	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
94	20230816	120851	55	50.00	KOSPI			N	N	N	Y	50	N	13120	50	2	0.38	636358840	48646	220.31	13120	13340	12870	16990	9150	13070	13081.42	0.63	0	-12541	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1750	2.71	0.66	12	0.36	4844.00	19812.00	18850	20220818	-30.40	12110	20230726	8.34	15350	-14.53	20230112	12110	8.34	20230726	18850	-30.40	20220818	12110	8.34	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
95	20230816	110847	55	50.00	KOSPI			N	N	N	Y	50	N	13210	140	2	1.07	565359930	43276	195.99	13120	13340	12870	16990	9150	13070	13064.05	0.63	0	-11433	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1762	2.73	0.67	12	0.32	4844.00	19812.00	18850	20220818	-29.92	12110	20230726	9.08	15350	-13.94	20230112	12110	9.08	20230726	18850	-29.92	20220818	12110	9.08	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
96	20230816	100843	55	50.00	KOSPI			N	N	N	Y	50	N	13060	-10	5	-0.08	376663080	28949	131.10	13120	13190	12870	16990	9150	13070	13011.26	0.63	0	-16786	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1742	2.70	0.66	12	0.22	4844.00	19812.00	18850	20220818	-30.72	12110	20230726	7.84	15350	-14.92	20230112	12110	7.84	20230726	18850	-30.72	20220818	12110	7.84	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
97	20230816	090839	55	50.00	KOSPI			N	N	N	Y	50	N	13100	30	2	0.23	101815270	7768	35.18	13120	13190	13100	16990	9150	13070	13107.01	0.63	0	-4674	13456	13262	13106	12912	12756	13360	13010	13	3920	100	9140	10	1	13335601	1747	2.70	0.66	12	0.06	4844.00	19812.00	18850	20220818	-30.50	12110	20230726	8.18	15350	-14.66	20230112	12110	8.18	20230726	18850	-30.50	20220818	12110	8.18	20230726	1.27	N	194370	100	13 억		83740	N	N	0	N	00	N
98	20230814	160832	55	50.00	KOSPI			N	N	N	Y	50	N	13070	130	2	1.00	289302770	22081	156.88	12950	13300	12950	16820	9060	12940	13101.89	0.62	0	1248	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1743	2.70	0.66	12	0.17	4844.00	19812.00	18850	20220818	-30.66	12110	20230726	7.93	15350	-14.85	20230112	12110	7.93	20230726	18850	-30.66	20220818	12110	7.93	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
99	20230814	150829	55	50.00	KOSPI			N	N	N	Y	50	N	13000	60	2	0.46	264567370	20186	143.42	12950	13300	12950	16820	9060	12940	13106.48	0.62	0	1245	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1734	2.68	0.66	12	0.15	4844.00	19812.00	18850	20220818	-31.03	12110	20230726	7.35	15350	-15.31	20230112	12110	7.35	20230726	18850	-31.03	20220818	12110	7.35	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
100	20230814	140831	55	50.00	KOSPI			N	N	N	Y	50	N	13010	70	2	0.54	212711600	16196	115.07	12950	13300	12950	16820	9060	12940	13133.59	0.62	0	2170	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1735	2.69	0.66	12	0.12	4844.00	19812.00	18850	20220818	-30.98	12110	20230726	7.43	15350	-15.24	20230112	12110	7.43	20230726	18850	-30.98	20220818	12110	7.43	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
101	20230814	130822	55	50.00	KOSPI			N	N	N	Y	50	N	13000	60	2	0.46	172629530	13116	93.19	12950	13300	12950	16820	9060	12940	13161.75	0.62	0	2170	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1734	2.68	0.66	12	0.10	4844.00	19812.00	18850	20220818	-31.03	12110	20230726	7.35	15350	-15.31	20230112	12110	7.35	20230726	18850	-31.03	20220818	12110	7.35	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
102	20230814	120828	55	50.00	KOSPI			N	N	N	Y	50	N	13040	100	2	0.77	157203600	11932	84.77	12950	13300	12950	16820	9060	12940	13174.96	0.62	0	2215	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1739	2.69	0.66	12	0.09	4844.00	19812.00	18850	20220818	-30.82	12110	20230726	7.68	15350	-15.05	20230112	12110	7.68	20230726	18850	-30.82	20220818	12110	7.68	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
103	20230814	110823	55	50.00	KOSPI			N	N	N	Y	50	N	13020	80	2	0.62	149103610	11311	80.36	12950	13300	12950	16820	9060	12940	13182.18	0.62	0	2256	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1736	2.69	0.66	12	0.08	4844.00	19812.00	18850	20220818	-30.93	12110	20230726	7.51	15350	-15.18	20230112	12110	7.51	20230726	18850	-30.93	20220818	12110	7.51	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
104	20230814	100825	55	50.00	KOSPI			N	N	N	Y	50	N	13150	210	2	1.62	132466210	10039	71.33	12950	13300	12950	16820	9060	12940	13195.16	0.62	0	2086	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1754	2.71	0.66	12	0.08	4844.00	19812.00	18850	20220818	-30.24	12110	20230726	8.59	15350	-14.33	20230112	12110	8.59	20230726	18850	-30.24	20220818	12110	8.59	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
105	20230814	090823	55	50.00	KOSPI			N	N	N	Y	50	N	13080	140	2	1.08	13572150	1042	7.40	12950	13090	12950	16820	9060	12940	13025.10	0.62	0	-127	13360	13150	13020	12810	12680	13085	12745	13	3880	100	9050	10	1	13335601	1744	2.70	0.66	12	0.01	4844.00	19812.00	18850	20220818	-30.61	12110	20230726	8.01	15350	-14.79	20230112	12110	8.01	20230726	18850	-30.61	20220818	12110	8.01	20230726	1.34	N	194370	100	13 억		82437	N	N	2	N	00	N
106	20230811	160824	55	50.00	KOSPI			N	N	N	Y	50	N	12940	-100	5	-0.77	181763020	13958	52.96	13200	13230	12890	16950	9130	13040	13022.14	0.64	0	-3748	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1726	2.67	0.65	12	0.10	4844.00	19812.00	18850	20220818	-31.35	12110	20230726	6.85	15350	-15.70	20230112	12110	6.85	20230726	18850	-31.35	20220818	12110	6.85	20230726	1.32	N	194370	100	13 억		85417	N	N	2	N	00	N
107	20230811	150820	55	50.00	KOSPI			N	N	N	Y	50	N	12910	-130	5	-1.00	163700430	12560	47.66	13200	13230	12890	16950	9130	13040	13033.47	0.64	0	-2659	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1722	2.67	0.65	12	0.09	4844.00	19812.00	18850	20220818	-31.51	12110	20230726	6.61	15350	-15.90	20230112	12110	6.61	20230726	18850	-31.51	20220818	12110	6.61	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
108	20230811	140818	55	50.00	KOSPI			N	N	N	Y	50	N	12960	-80	5	-0.61	114338000	8745	33.18	13200	13230	12950	16950	9130	13040	13074.67	0.64	0	-215	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1728	2.68	0.65	12	0.07	4844.00	19812.00	18850	20220818	-31.25	12110	20230726	7.02	15350	-15.57	20230112	12110	7.02	20230726	18850	-31.25	20220818	12110	7.02	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
109	20230811	130817	55	50.00	KOSPI			N	N	N	Y	50	N	12980	-60	5	-0.46	92928980	7095	26.92	13200	13230	12950	16950	9130	13040	13097.81	0.64	0	-112	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1731	2.68	0.66	12	0.05	4844.00	19812.00	18850	20220818	-31.14	12110	20230726	7.18	15350	-15.44	20230112	12110	7.18	20230726	18850	-31.14	20220818	12110	7.18	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
110	20230811	120810	55	50.00	KOSPI			N	N	N	Y	50	N	13090	50	2	0.38	63566320	4836	18.35	13200	13230	13050	16950	9130	13040	13144.40	0.64	0	-8	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1746	2.70	0.66	12	0.04	4844.00	19812.00	18850	20220818	-30.56	12110	20230726	8.09	15350	-14.72	20230112	12110	8.09	20230726	18850	-30.56	20220818	12110	8.09	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
111	20230811	110810	55	50.00	KOSPI			N	N	N	Y	50	N	13100	60	2	0.46	53712900	4083	15.49	13200	13230	13080	16950	9130	13040	13155.25	0.64	0	215	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1747	2.70	0.66	12	0.03	4844.00	19812.00	18850	20220818	-30.50	12110	20230726	8.18	15350	-14.66	20230112	12110	8.18	20230726	18850	-30.50	20220818	12110	8.18	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
112	20230811	100808	55	50.00	KOSPI			N	N	N	Y	50	N	13120	80	2	0.61	40582730	3081	11.69	13200	13230	13080	16950	9130	13040	13171.93	0.64	0	617	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1750	2.71	0.66	12	0.02	4844.00	19812.00	18850	20220818	-30.40	12110	20230726	8.34	15350	-14.53	20230112	12110	8.34	20230726	18850	-30.40	20220818	12110	8.34	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
113	20230811	090818	55	50.00	KOSPI			N	N	N	Y	50	N	13180	140	2	1.07	11090940	841	3.19	13200	13200	13080	16950	9130	13040	13187.80	0.64	0	-259	13226	13132	12976	12882	12726	13180	12930	13	3910	100	9120	10	1	13335601	1758	2.72	0.67	12	0.01	4844.00	19812.00	18850	20220818	-30.08	12110	20230726	8.84	15350	-14.14	20230112	12110	8.84	20230726	18850	-30.08	20220818	12110	8.84	20230726	1.32	N	194370	100	13 억		85417	N	N	5	N	00	N
114	20230810	160808	55	50.00	KOSPI			N	N	N	Y	50	N	13040	160	2	1.24	339642000	26215	169.06	12880	13070	12820	16740	9020	12880	12955.97	0.58	0	1971	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1739	2.69	0.66	12	0.20	4844.00	19812.00	18850	20220818	-30.82	12110	20230726	7.68	15350	-15.05	20230112	12110	7.68	20230726	18850	-30.82	20220818	12110	7.68	20230726	1.29	N	194370	100	13 억		76860	N	N	5	N	00	N
115	20230810	150805	55	50.00	KOSPI			N	N	N	Y	50	N	12990	110	2	0.85	327887850	25311	163.23	12880	13070	12820	16740	9020	12880	12954.36	0.58	0	1836	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1732	2.68	0.66	12	0.19	4844.00	19812.00	18850	20220818	-31.09	12110	20230726	7.27	15350	-15.37	20230112	12110	7.27	20230726	18850	-31.09	20220818	12110	7.27	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
116	20230810	140806	55	50.00	KOSPI			N	N	N	Y	50	N	12940	60	2	0.47	270244390	20876	134.63	12880	13070	12820	16740	9020	12880	12945.22	0.58	0	669	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1726	2.67	0.65	12	0.16	4844.00	19812.00	18850	20220818	-31.35	12110	20230726	6.85	15350	-15.70	20230112	12110	6.85	20230726	18850	-31.35	20220818	12110	6.85	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
117	20230810	130759	55	50.00	KOSPI			N	N	N	Y	50	N	12900	20	2	0.16	241169990	18626	120.12	12880	13070	12820	16740	9020	12880	12948.03	0.58	0	1326	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1720	2.66	0.65	12	0.14	4844.00	19812.00	18850	20220818	-31.56	12110	20230726	6.52	15350	-15.96	20230112	12110	6.52	20230726	18850	-31.56	20220818	12110	6.52	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
118	20230810	120813	55	50.00	KOSPI			N	N	N	Y	50	N	12930	50	2	0.39	154983660	11959	77.12	12880	13070	12820	16740	9020	12880	12959.58	0.58	0	-1033	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1724	2.67	0.65	12	0.09	4844.00	19812.00	18850	20220818	-31.41	12110	20230726	6.77	15350	-15.77	20230112	12110	6.77	20230726	18850	-31.41	20220818	12110	6.77	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
119	20230810	110814	55	50.00	KOSPI			N	N	N	Y	50	N	13000	120	2	0.93	123088800	9500	61.27	12880	13070	12820	16740	9020	12880	12956.72	0.58	0	227	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1734	2.68	0.66	12	0.07	4844.00	19812.00	18850	20220818	-31.03	12110	20230726	7.35	15350	-15.31	20230112	12110	7.35	20230726	18850	-31.03	20220818	12110	7.35	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
120	20230810	100809	55	50.00	KOSPI			N	N	N	Y	50	N	13050	170	2	1.32	92929690	7182	46.32	12880	13070	12820	16740	9020	12880	12939.25	0.58	0	125	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1740	2.69	0.66	12	0.05	4844.00	19812.00	18850	20220818	-30.77	12110	20230726	7.76	15350	-14.98	20230112	12110	7.76	20230726	18850	-30.77	20220818	12110	7.76	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
121	20230810	090819	55	50.00	KOSPI			N	N	N	Y	50	N	12870	-10	5	-0.08	11411270	886	5.71	12880	12880	12820	16740	9020	12880	12879.54	0.58	0	57	13266	13072	12916	12722	12566	12995	12645	13	3860	100	9010	10	1	13335601	1716	2.66	0.65	12	0.01	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.29	N	194370	100	13 억		76860	N	N	2	N	00	N
122	20230809	160807	55	50.00	KOSPI			N	N	N	Y	50	N	12880	-240	5	-1.83	198895410	15478	120.46	13110	13110	12760	17050	9190	13120	12850.18	0.60	0	-3996	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1718	2.66	0.65	12	0.12	4844.00	19812.00	18850	20220818	-31.67	12110	20230726	6.36	15350	-16.09	20230112	12110	6.36	20230726	18850	-31.67	20220818	12110	6.36	20230726	1.29	N	194370	100	13 억		79864	N	N	2	N	00	N
123	20230809	150757	55	50.00	KOSPI			N	N	N	Y	50	N	12910	-210	5	-1.60	177906180	13852	107.81	13110	13110	12760	17050	9190	13120	12843.36	0.60	0	-3536	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1722	2.67	0.65	12	0.10	4844.00	19812.00	18850	20220818	-31.51	12110	20230726	6.61	15350	-15.90	20230112	12110	6.61	20230726	18850	-31.51	20220818	12110	6.61	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
124	20230809	140756	55	50.00	KOSPI			N	N	N	Y	50	N	12850	-270	5	-2.06	129847840	10108	78.67	13110	13110	12760	17050	9190	13120	12846.05	0.60	0	-2906	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1714	2.65	0.65	12	0.08	4844.00	19812.00	18850	20220818	-31.83	12110	20230726	6.11	15350	-16.29	20230112	12110	6.11	20230726	18850	-31.83	20220818	12110	6.11	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
125	20230809	130815	55	50.00	KOSPI			N	N	N	Y	50	N	12890	-230	5	-1.75	108165160	8421	65.54	13110	13110	12760	17050	9190	13120	12844.69	0.60	0	-1857	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1719	2.66	0.65	12	0.06	4844.00	19812.00	18850	20220818	-31.62	12110	20230726	6.44	15350	-16.03	20230112	12110	6.44	20230726	18850	-31.62	20220818	12110	6.44	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
126	20230809	120812	55	50.00	KOSPI			N	N	N	Y	50	N	12870	-250	5	-1.91	89867130	6999	54.47	13110	13110	12760	17050	9190	13120	12840.00	0.60	0	-1642	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1716	2.66	0.65	12	0.05	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
127	20230809	110807	55	50.00	KOSPI			N	N	N	Y	50	N	12890	-230	5	-1.75	83617370	6513	50.69	13110	13110	12760	17050	9190	13120	12838.53	0.60	0	-1479	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1719	2.66	0.65	12	0.05	4844.00	19812.00	18850	20220818	-31.62	12110	20230726	6.44	15350	-16.03	20230112	12110	6.44	20230726	18850	-31.62	20220818	12110	6.44	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
128	20230809	100755	55	50.00	KOSPI			N	N	N	Y	50	N	12860	-260	5	-1.98	41385600	3226	25.11	13110	13110	12760	17050	9190	13120	12828.77	0.60	0	-1557	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1715	2.65	0.65	12	0.02	4844.00	19812.00	18850	20220818	-31.78	12110	20230726	6.19	15350	-16.22	20230112	12110	6.19	20230726	18850	-31.78	20220818	12110	6.19	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
129	20230809	090759	55	50.00	KOSPI			N	N	N	Y	50	N	12880	-240	5	-1.83	589720	45	0.35	13110	13110	12880	17050	9190	13120	13104.89	0.60	0	0	13420	13270	13040	12890	12660	13155	12775	13	3930	100	9180	10	1	13335601	1718	2.66	0.65	12	0.00	4844.00	19812.00	18850	20220818	-31.67	12110	20230726	6.36	15350	-16.09	20230112	12110	6.36	20230726	18850	-31.67	20220818	12110	6.36	20230726	1.29	N	194370	100	13 억		79864	N	N	6	N	00	N
130	20230808	160815	55	50.00	KOSPI			N	N	N	Y	50	N	13120	-50	5	-0.38	166708150	12849	98.69	13180	13190	12810	17120	9220	13170	12974.41	0.63	0	-4266	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1750	2.71	0.66	12	0.10	4844.00	19812.00	18850	20220818	-30.40	12110	20230726	8.34	15350	-14.53	20230112	12110	8.34	20230726	18850	-30.40	20220818	12110	8.34	20230726	1.29	N	194370	100	13 억		83858	N	N	6	N	00	N
131	20230808	150805	55	50.00	KOSPI			N	N	N	Y	50	N	12880	-290	5	-2.20	158614470	12227	93.91	13180	13190	12810	17120	9220	13170	12972.48	0.63	0	-4153	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1718	2.66	0.65	12	0.09	4844.00	19812.00	18850	20220818	-31.67	12110	20230726	6.36	15350	-16.09	20230112	12110	6.36	20230726	18850	-31.67	20220818	12110	6.36	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
132	20230808	140802	55	50.00	KOSPI			N	N	N	Y	50	N	12870	-300	5	-2.28	142397770	10966	84.22	13180	13190	12810	17120	9220	13170	12985.39	0.63	0	-3598	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1716	2.66	0.65	12	0.08	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
133	20230808	130753	55	50.00	KOSPI			N	N	N	Y	50	N	12840	-330	5	-2.51	138677230	10677	82.00	13180	13190	12810	17120	9220	13170	12988.41	0.63	0	-3449	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1712	2.65	0.65	12	0.08	4844.00	19812.00	18850	20220818	-31.88	12110	20230726	6.03	15350	-16.35	20230112	12110	6.03	20230726	18850	-31.88	20220818	12110	6.03	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
134	20230808	120800	55	50.00	KOSPI			N	N	N	Y	50	N	12870	-300	5	-2.28	114163570	8768	67.34	13180	13190	12830	17120	9220	13170	13020.48	0.63	0	-3253	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1716	2.66	0.65	12	0.07	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
135	20230808	110748	55	50.00	KOSPI			N	N	N	Y	50	N	12930	-240	5	-1.82	93418250	7159	54.98	13180	13190	12910	17120	9220	13170	13049.06	0.63	0	-2623	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1724	2.67	0.65	12	0.05	4844.00	19812.00	18850	20220818	-31.41	12110	20230726	6.77	15350	-15.77	20230112	12110	6.77	20230726	18850	-31.41	20220818	12110	6.77	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
136	20230808	100802	55	50.00	KOSPI			N	N	N	Y	50	N	13040	-130	5	-0.99	53203760	4065	31.22	13180	13190	12910	17120	9220	13170	13088.26	0.63	0	-1248	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1739	2.69	0.66	12	0.03	4844.00	19812.00	18850	20220818	-30.82	12110	20230726	7.68	15350	-15.05	20230112	12110	7.68	20230726	18850	-30.82	20220818	12110	7.68	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
137	20230808	090805	55	50.00	KOSPI			N	N	N	Y	50	N	13190	20	2	0.15	65940	5	0.04	13180	13190	13180	17120	9220	13170	13188.00	0.63	0	0	13523	13346	13183	13006	12843	13265	12925	13	3950	100	9210	10	1	13335601	1759	2.72	0.67	12	0.00	4844.00	19812.00	18850	20220818	-30.03	12110	20230726	8.92	15350	-14.07	20230112	12110	8.92	20230726	18850	-30.03	20220818	12110	8.92	20230726	1.29	N	194370	100	13 억		83858	N	N	3	N	00	N
138	20230807	160758	55	50.00	KOSPI			N	N	N	Y	50	N	13170	-120	5	-0.90	167377100	12748	30.06	13360	13360	13020	17270	9310	13290	13129.64	0.64	0	-2912	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1756	2.72	0.66	12	0.10	4844.00	19812.00	18850	20220818	-30.13	12110	20230726	8.75	15350	-14.20	20230112	12110	8.75	20230726	18850	-30.13	20220818	12110	8.75	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
139	20230807	150757	55	50.00	KOSPI			N	N	N	Y	50	N	13180	-110	5	-0.83	160201360	12203	28.78	13360	13360	13020	17270	9310	13290	13128.03	0.64	0	-3128	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1758	2.72	0.67	12	0.09	4844.00	19812.00	18850	20220818	-30.08	12110	20230726	8.84	15350	-14.14	20230112	12110	8.84	20230726	18850	-30.08	20220818	12110	8.84	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
140	20230807	140801	55	50.00	KOSPI			N	N	N	Y	50	N	13090	-200	5	-1.50	138630950	10557	24.89	13360	13360	13020	17270	9310	13290	13131.66	0.64	0	-3465	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1746	2.70	0.66	12	0.08	4844.00	19812.00	18850	20220818	-30.56	12110	20230726	8.09	15350	-14.72	20230112	12110	8.09	20230726	18850	-30.56	20220818	12110	8.09	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
141	20230807	130753	55	50.00	KOSPI			N	N	N	Y	50	N	13110	-180	5	-1.35	119484010	9095	21.45	13360	13360	13020	17270	9310	13290	13137.33	0.64	0	-2738	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1748	2.71	0.66	12	0.07	4844.00	19812.00	18850	20220818	-30.45	12110	20230726	8.26	15350	-14.59	20230112	12110	8.26	20230726	18850	-30.45	20220818	12110	8.26	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
142	20230807	120752	55	50.00	KOSPI			N	N	N	Y	50	N	13200	-90	5	-0.68	99931850	7605	17.93	13360	13360	13020	17270	9310	13290	13140.28	0.64	0	-1420	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1760	2.73	0.67	12	0.06	4844.00	19812.00	18850	20220818	-29.97	12110	20230726	9.00	15350	-14.01	20230112	12110	9.00	20230726	18850	-29.97	20220818	12110	9.00	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
143	20230807	110746	55	50.00	KOSPI			N	N	N	Y	50	N	13140	-150	5	-1.13	78126480	5943	14.01	13360	13360	13020	17270	9310	13290	13145.97	0.64	0	-984	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1752	2.71	0.66	12	0.04	4844.00	19812.00	18850	20220818	-30.29	12110	20230726	8.51	15350	-14.40	20230112	12110	8.51	20230726	18850	-30.29	20220818	12110	8.51	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
144	20230807	100756	55	50.00	KOSPI			N	N	N	Y	50	N	13260	-30	5	-0.23	51702970	3941	9.29	13360	13360	13020	17270	9310	13290	13119.25	0.64	0	14	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1768	2.74	0.67	12	0.03	4844.00	19812.00	18850	20220818	-29.66	12110	20230726	9.50	15350	-13.62	20230112	12110	9.50	20230726	18850	-29.66	20220818	12110	9.50	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
145	20230807	090753	55	50.00	KOSPI			N	N	N	Y	50	N	13290	0	3	0.00	5570380	419	0.99	13360	13360	13210	17270	9310	13290	13294.46	0.64	0	-58	13763	13526	13063	12826	12363	13645	12945	13	3980	100	9300	10	1	13335601	1772	2.74	0.67	12	0.00	4844.00	19812.00	18850	20220818	-29.50	12110	20230726	9.74	15350	-13.42	20230112	12110	9.74	20230726	18850	-29.50	20220818	12110	9.74	20230726	1.29	N	194370	100	13 억		85796	N	N	3	N	00	N
146	20230804	160748	55	50.00	KOSPI			N	N	N	Y	50	N	13290	600	2	4.73	555006630	42408	182.07	12680	13300	12600	16490	8890	12690	13087.17	0.57	0	11749	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1772	2.74	0.67	12	0.32	4844.00	19812.00	18850	20220818	-29.50	12110	20230726	9.74	15350	-13.42	20230112	12110	9.74	20230726	18850	-29.50	20220818	12110	9.74	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
147	20230804	150747	55	50.00	KOSPI			N	N	N	Y	50	N	13250	560	2	4.41	507023830	38794	166.56	12680	13270	12600	16490	8890	12690	13069.65	0.57	0	11146	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1767	2.74	0.67	12	0.29	4844.00	19812.00	18850	20220818	-29.71	12110	20230726	9.41	15350	-13.68	20230112	12110	9.41	20230726	18850	-29.71	20220818	12110	9.41	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
148	20230804	140759	55	50.00	KOSPI			N	N	N	Y	50	N	13230	540	2	4.26	376420720	28932	124.21	12680	13230	12600	16490	8890	12690	13010.53	0.57	0	9999	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1764	2.73	0.67	12	0.22	4844.00	19812.00	18850	20220818	-29.81	12110	20230726	9.25	15350	-13.81	20230112	12110	9.25	20230726	18850	-29.81	20220818	12110	9.25	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
149	20230804	130745	55	50.00	KOSPI			N	N	N	Y	50	N	12910	220	2	1.73	129789590	10109	43.40	12680	12940	12600	16490	8890	12690	12839.01	0.57	0	1789	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1722	2.67	0.65	12	0.08	4844.00	19812.00	18850	20220818	-31.51	12110	20230726	6.61	15350	-15.90	20230112	12110	6.61	20230726	18850	-31.51	20220818	12110	6.61	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
150	20230804	120743	55	50.00	KOSPI			N	N	N	Y	50	N	12870	180	2	1.42	100153810	7802	33.50	12680	12940	12600	16490	8890	12690	12836.94	0.57	0	2114	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1716	2.66	0.65	12	0.06	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
151	20230804	110752	55	50.00	KOSPI			N	N	N	Y	50	N	12870	180	2	1.42	92263520	7190	30.87	12680	12940	12600	16490	8890	12690	12832.20	0.57	0	2107	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1716	2.66	0.65	12	0.05	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
152	20230804	100739	55	50.00	KOSPI			N	N	N	Y	50	N	12810	120	2	0.95	41312010	3233	13.88	12680	12850	12600	16490	8890	12690	12778.23	0.57	0	752	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1708	2.64	0.65	12	0.02	4844.00	19812.00	18850	20220818	-32.04	12110	20230726	5.78	15350	-16.55	20230112	12110	5.78	20230726	18850	-32.04	20220818	12110	5.78	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
153	20230804	090739	55	50.00	KOSPI			N	N	N	Y	50	N	12680	-10	5	-0.08	1716180	136	0.58	12680	12680	12600	16490	8890	12690	12618.97	0.57	0	-4	12916	12802	12676	12562	12436	12740	12500	13	3800	100	8880	10	1	13335601	1691	2.62	0.64	12	0.00	4844.00	19812.00	18850	20220818	-32.73	12110	20230726	4.71	15350	-17.39	20230112	12110	4.71	20230726	18850	-32.73	20220818	12110	4.71	20230726	1.25	N	194370	100	13 억		76357	N	N	3	N	00	N
154	20230803	160740	55	50.00	KOSPI			N	N	N	Y	50	N	12690	-150	5	-1.17	293767830	23281	39.51	12780	12790	12550	16690	8990	12840	12618.10	0.55	0	1842	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1692	2.62	0.64	12	0.17	4844.00	19812.00	18850	20220818	-32.68	12110	20230726	4.79	15350	-17.33	20230112	12110	4.79	20230726	18850	-32.68	20220818	12110	4.79	20230726	1.26	N	194370	100	13 억		73390	N	N	3	N	00	N
155	20230803	150747	55	50.00	KOSPI			N	N	N	Y	50	N	12630	-210	5	-1.64	284929500	22582	38.33	12780	12790	12550	16690	8990	12840	12617.55	0.55	0	1778	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1684	2.61	0.64	12	0.17	4844.00	19812.00	18850	20220818	-33.00	12110	20230726	4.29	15350	-17.72	20230112	12110	4.29	20230726	18850	-33.00	20220818	12110	4.29	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
156	20230803	140739	55	50.00	KOSPI			N	N	N	Y	50	N	12630	-210	5	-1.64	136513580	10784	18.30	12780	12790	12580	16690	8990	12840	12658.90	0.55	0	-3002	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1684	2.61	0.64	12	0.08	4844.00	19812.00	18850	20220818	-33.00	12110	20230726	4.29	15350	-17.72	20230112	12110	4.29	20230726	18850	-33.00	20220818	12110	4.29	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
157	20230803	130743	55	50.00	KOSPI			N	N	N	Y	50	N	12650	-190	5	-1.48	122647740	9688	16.44	12780	12790	12580	16690	8990	12840	12659.76	0.55	0	-2690	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1687	2.61	0.64	12	0.07	4844.00	19812.00	18850	20220818	-32.89	12110	20230726	4.46	15350	-17.59	20230112	12110	4.46	20230726	18850	-32.89	20220818	12110	4.46	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
158	20230803	120745	55	50.00	KOSPI			N	N	N	Y	50	N	12590	-250	5	-1.95	109613000	8656	14.69	12780	12790	12580	16690	8990	12840	12663.24	0.55	0	-2278	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1679	2.60	0.64	12	0.06	4844.00	19812.00	18850	20220818	-33.21	12110	20230726	3.96	15350	-17.98	20230112	12110	3.96	20230726	18850	-33.21	20220818	12110	3.96	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
159	20230803	110736	55	50.00	KOSPI			N	N	N	Y	50	N	12640	-200	5	-1.56	84013930	6625	11.24	12780	12790	12580	16690	8990	12840	12681.35	0.55	0	-1894	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1686	2.61	0.64	12	0.05	4844.00	19812.00	18850	20220818	-32.94	12110	20230726	4.38	15350	-17.65	20230112	12110	4.38	20230726	18850	-32.94	20220818	12110	4.38	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
160	20230803	100735	55	50.00	KOSPI			N	N	N	Y	50	N	12710	-130	5	-1.01	63695130	5020	8.52	12780	12790	12580	16690	8990	12840	12688.27	0.55	0	-1565	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1695	2.62	0.64	12	0.04	4844.00	19812.00	18850	20220818	-32.57	12110	20230726	4.95	15350	-17.20	20230112	12110	4.95	20230726	18850	-32.57	20220818	12110	4.95	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
161	20230803	090736	55	50.00	KOSPI			N	N	N	Y	50	N	12630	-210	5	-1.64	14932310	1182	2.01	12780	12780	12580	16690	8990	12840	12633.09	0.55	0	-132	13600	13220	13010	12630	12420	13115	12525	13	3850	100	8980	10	1	13335601	1684	2.61	0.64	12	0.01	4844.00	19812.00	18850	20220818	-33.00	12110	20230726	4.29	15350	-17.72	20230112	12110	4.29	20230726	18850	-33.00	20220818	12110	4.29	20230726	1.26	N	194370	100	13 억		73390	N	N	4	N	00	N
162	20230802	160741	55	50.00	KOSPI			N	N	N	Y	50	N	12840	-550	5	-4.11	754817730	58529	309.22	13390	13390	12800	17400	9380	13390	12898.24	0.63	0	-10655	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1712	2.65	0.65	12	0.44	4844.00	19812.00	18850	20220818	-31.88	12110	20230726	6.03	15350	-16.35	20230112	12110	6.03	20230726	18850	-31.88	20220818	12110	6.03	20230726	1.26	N	194370	100	13 억		84000	N	N	4	N	00	N
163	20230802	150750	55	50.00	KOSPI			N	N	N	Y	50	N	12830	-560	5	-4.18	701293250	54361	287.20	13390	13390	12800	17400	9380	13390	12900.67	0.63	0	-9975	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1711	2.65	0.65	12	0.41	4844.00	19812.00	18850	20220818	-31.94	12110	20230726	5.95	15350	-16.42	20230112	12110	5.95	20230726	18850	-31.94	20220818	12110	5.95	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
164	20230802	140742	55	50.00	KOSPI			N	N	N	Y	50	N	12810	-580	5	-4.33	664180310	51463	271.89	13390	13390	12810	17400	9380	13390	12905.98	0.63	0	-9669	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1708	2.64	0.65	12	0.39	4844.00	19812.00	18850	20220818	-32.04	12110	20230726	5.78	15350	-16.55	20230112	12110	5.78	20230726	18850	-32.04	20220818	12110	5.78	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
165	20230802	130737	55	50.00	KOSPI			N	N	N	Y	50	N	12850	-540	5	-4.03	602397670	46648	246.45	13390	13390	12820	17400	9380	13390	12913.69	0.63	0	-7891	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1714	2.65	0.65	12	0.35	4844.00	19812.00	18850	20220818	-31.83	12110	20230726	6.11	15350	-16.29	20230112	12110	6.11	20230726	18850	-31.83	20220818	12110	6.11	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
166	20230802	120731	55	50.00	KOSPI			N	N	N	Y	50	N	12890	-500	5	-3.73	581784340	45046	237.99	13390	13390	12820	17400	9380	13390	12915.34	0.63	0	-7383	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1719	2.66	0.65	12	0.34	4844.00	19812.00	18850	20220818	-31.62	12110	20230726	6.44	15350	-16.03	20230112	12110	6.44	20230726	18850	-31.62	20220818	12110	6.44	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
167	20230802	110732	55	50.00	KOSPI			N	N	N	Y	50	N	12900	-490	5	-3.66	466737100	36102	190.73	13390	13390	12820	17400	9380	13390	12928.29	0.63	0	-2230	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1720	2.66	0.65	12	0.27	4844.00	19812.00	18850	20220818	-31.56	12110	20230726	6.52	15350	-15.96	20230112	12110	6.52	20230726	18850	-31.56	20220818	12110	6.52	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
168	20230802	100735	55	50.00	KOSPI			N	N	N	Y	50	N	12870	-520	5	-3.88	383365000	29668	156.74	13390	13390	12820	17400	9380	13390	12921.83	0.63	0	-3382	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1716	2.66	0.65	12	0.22	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
169	20230802	090734	55	50.00	KOSPI			N	N	N	Y	50	N	13060	-330	5	-2.46	32265780	2462	13.01	13390	13390	13050	17400	9380	13390	13105.52	0.63	0	182	13590	13490	13300	13200	13010	13540	13250	13	4010	100	9370	10	1	13335601	1742	2.70	0.66	12	0.02	4844.00	19812.00	18850	20220818	-30.72	12110	20230726	7.84	15350	-14.92	20230112	12110	7.84	20230726	18850	-30.72	20220818	12110	7.84	20230726	1.26	N	194370	100	13 억		84000	N	N	3	N	00	N
170	20230801	160734	55	50.00	KOSPI			N	N	N	Y	50	N	13390	90	2	0.68	250577120	18928	46.78	13350	13400	13110	17290	9310	13300	13238.41	0.64	0	-1919	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1786	2.76	0.68	12	0.14	4844.00	19812.00	18850	20220818	-28.97	12110	20230726	10.57	15350	-12.77	20230112	12110	10.57	20230726	18850	-28.97	20220818	12110	10.57	20230726	1.24	N	194370	100	13 억		85845	N	N	3	N	00	N
171	20230801	150731	55	50.00	KOSPI			N	N	N	Y	50	N	13340	40	2	0.30	225414630	17040	42.12	13350	13350	13110	17290	9310	13300	13228.56	0.64	0	-2023	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1779	2.75	0.67	12	0.13	4844.00	19812.00	18850	20220818	-29.23	12110	20230726	10.16	15350	-13.09	20230112	12110	10.16	20230726	18850	-29.23	20220818	12110	10.16	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N
172	20230801	140745	55	50.00	KOSPI			N	N	N	Y	50	N	13260	-40	5	-0.30	183754070	13911	34.38	13350	13350	13110	17290	9310	13300	13209.26	0.64	0	-1888	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1768	2.74	0.67	12	0.10	4844.00	19812.00	18850	20220818	-29.66	12110	20230726	9.50	15350	-13.62	20230112	12110	9.50	20230726	18850	-29.66	20220818	12110	9.50	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N
173	20230801	130728	55	50.00	KOSPI			N	N	N	Y	50	N	13240	-60	5	-0.45	132215920	10021	24.77	13350	13350	13110	17290	9310	13300	13193.88	0.64	0	-1011	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1766	2.73	0.67	12	0.08	4844.00	19812.00	18850	20220818	-29.76	12110	20230726	9.33	15350	-13.75	20230112	12110	9.33	20230726	18850	-29.76	20220818	12110	9.33	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N
174	20230801	120729	55	50.00	KOSPI			N	N	N	Y	50	N	13200	-100	5	-0.75	87191290	6599	16.31	13350	13350	13160	17290	9310	13300	13212.80	0.64	0	-986	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1760	2.73	0.67	12	0.05	4844.00	19812.00	18850	20220818	-29.97	12110	20230726	9.00	15350	-14.01	20230112	12110	9.00	20230726	18850	-29.97	20220818	12110	9.00	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N
175	20230801	110725	55	50.00	KOSPI			N	N	N	Y	50	N	13230	-70	5	-0.53	63364380	4799	11.86	13350	13350	13160	17290	9310	13300	13203.66	0.64	0	-294	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1764	2.73	0.67	12	0.04	4844.00	19812.00	18850	20220818	-29.81	12110	20230726	9.25	15350	-13.81	20230112	12110	9.25	20230726	18850	-29.81	20220818	12110	9.25	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N
176	20230801	100729	55	50.00	KOSPI			N	N	N	Y	50	N	13210	-90	5	-0.68	42901740	3249	8.03	13350	13350	13160	17290	9310	13300	13204.60	0.64	0	159	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1762	2.73	0.67	12	0.02	4844.00	19812.00	18850	20220818	-29.92	12110	20230726	9.08	15350	-13.94	20230112	12110	9.08	20230726	18850	-29.92	20220818	12110	9.08	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N
177	20230801	090724	55	50.00	KOSPI			N	N	N	Y	50	N	13270	-30	5	-0.23	2672750	201	0.50	13350	13350	13270	17290	9310	13300	13297.26	0.64	0	100	13920	13610	13170	12860	12420	13765	13015	13	3990	100	9310	10	1	13335601	1770	2.74	0.67	12	0.00	4844.00	19812.00	18850	20220818	-29.60	12110	20230726	9.58	15350	-13.55	20230112	12110	9.58	20230726	18850	-29.60	20220818	12110	9.58	20230726	1.24	N	194370	100	13 억		85845	N	N	2	N	00	N