KissMeData/168490/price/prices-20230701.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	20230731	160856	57	100.00	KOSPI	신저가		N	N	N	N		N	1956	-14	5	-0.71	18544506	9480	22.06	1970	1970	1953	2560	1379	1970	1956.17	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1565	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.84	1953	20230731	0.15	2205	-11.29	20230703	1953	0.15	20230731	2410	-18.84	20220923	1953	0.15	20230731	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20230731	150857	57	100.00	KOSPI	신저가		N	N	N	N		N	1957	-13	5	-0.66	16580682	8476	19.72	1970	1970	1953	2560	1379	1970	1956.19	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1566	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.80	1953	20230731	0.20	2205	-11.25	20230703	1953	0.20	20230731	2410	-18.80	20220923	1953	0.20	20230731	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20230731	140900	57	100.00	KOSPI	신저가		N	N	N	N		N	1958	-12	5	-0.61	10406347	5321	12.38	1970	1970	1953	2560	1379	1970	1955.71	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1567	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.76	1953	20230731	0.26	2205	-11.20	20230703	1953	0.26	20230731	2410	-18.76	20220923	1953	0.26	20230731	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20230731	130900	57	100.00	KOSPI	신저가		N	N	N	N		N	1960	-10	5	-0.51	5002317	2561	5.96	1970	1970	1953	2560	1379	1970	1953.27	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1568	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.67	1953	20230731	0.36	2205	-11.11	20230703	1953	0.36	20230731	2410	-18.67	20220923	1953	0.36	20230731	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20230731	120908	57	100.00	KOSPI	신저가		N	N	N	N		N	1960	-10	5	-0.51	5002317	2561	5.96	1970	1970	1953	2560	1379	1970	1953.27	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1568	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.67	1953	20230731	0.36	2205	-11.11	20230703	1953	0.36	20230731	2410	-18.67	20220923	1953	0.36	20230731	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20230731	110911	57	100.00	KOSPI	신저가		N	N	N	N		N	1953	-17	5	-0.86	4992517	2556	5.95	1970	1970	1953	2560	1379	1970	1953.25	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1563	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.96	1953	20230731	0.00	2205	-11.43	20230703	1953	0.00	20230731	2410	-18.96	20220923	1953	0.00	20230731	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20230731	100908	57	100.00	KOSPI			N	N	N	N		N	1969	-1	5	-0.05	76816	39	0.09	1970	1970	1969	2560	1379	1970	1969.64	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1576	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.30	1954	20230727	0.77	2205	-10.70	20230703	1954	0.77	20230727	2410	-18.30	20220923	1954	0.77	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20230731	090857	57	100.00	KOSPI			N	N	N	N		N	1970	0	3	0.00	49250	25	0.06	1970	1970	1970	2560	1379	1970	1970.00	0.00	0	0	1993	1981	1968	1956	1943	1975	1950	4001	590	0	1410	1	1	80020000	1576	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.26	1954	20230727	0.82	2205	-10.66	20230703	1954	0.82	20230727	2410	-18.26	20220923	1954	0.82	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20230728	160859	57	100.00	KOSPI			N	N	N	N		N	1970	2	2	0.10	84845996	42977	143.68	1980	1980	1955	2555	1378	1968	1974.22	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1576	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-18.26	1954	20230727	0.82	2205	-10.66	20230703	1954	0.82	20230727	2410	-18.26	20220923	1954	0.82	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20230728	150858	57	100.00	KOSPI			N	N	N	N		N	1972	4	2	0.20	84605656	42855	143.27	1980	1980	1955	2555	1378	1968	1974.23	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1578	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-18.17	1954	20230727	0.92	2205	-10.57	20230703	1954	0.92	20230727	2410	-18.17	20220923	1954	0.92	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20230728	140856	57	100.00	KOSPI			N	N	N	N		N	1979	11	2	0.56	83277855	42182	141.02	1980	1980	1955	2555	1378	1968	1974.25	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1584	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-17.88	1954	20230727	1.28	2205	-10.25	20230703	1954	1.28	20230727	2410	-17.88	20220923	1954	1.28	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20230728	130859	57	100.00	KOSPI			N	N	N	N		N	1970	2	2	0.10	22512660	11477	38.37	1980	1980	1955	2555	1378	1968	1961.55	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1576	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.26	1954	20230727	0.82	2205	-10.66	20230703	1954	0.82	20230727	2410	-18.26	20220923	1954	0.82	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20230728	120857	57	100.00	KOSPI			N	N	N	N		N	1970	2	2	0.10	20582060	10497	35.09	1980	1980	1955	2555	1378	1968	1960.76	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1576	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.26	1954	20230727	0.82	2205	-10.66	20230703	1954	0.82	20230727	2410	-18.26	20220923	1954	0.82	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20230728	110904	57	100.00	KOSPI			N	N	N	N		N	1960	-8	5	-0.41	11103100	5671	18.96	1980	1980	1955	2555	1378	1968	1957.87	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1568	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.67	1954	20230727	0.31	2205	-11.11	20230703	1954	0.31	20230727	2410	-18.67	20220923	1954	0.31	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20230728	100853	57	100.00	KOSPI			N	N	N	N		N	1960	-8	5	-0.41	10811060	5522	18.46	1980	1980	1955	2555	1378	1968	1957.82	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1568	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.67	1954	20230727	0.31	2205	-11.11	20230703	1954	0.31	20230727	2410	-18.67	20220923	1954	0.31	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20230728	090902	57	100.00	KOSPI			N	N	N	N		N	1980	12	2	0.61	43560	22	0.07	1980	1980	1980	2555	1378	1968	1980.00	0.00	0	0	1994	1980	1967	1953	1940	1974	1947	4001	588	0	1410	1	1	80020000	1584	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.84	1954	20230727	1.33	2205	-10.20	20230703	1954	1.33	20230727	2410	-17.84	20220923	1954	1.33	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20230727	160855	57	100.00	KOSPI	신저가		N	N	N	N		N	1968	-227	5	-10.34	58668679	29912	117.38	1981	1981	1954	2850	1540	2195	1961.38	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1575	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-18.34	1954	20230727	0.72	2205	-10.75	20230703	1954	0.72	20230727	2410	-18.34	20220923	1954	0.72	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20230727	150855	57	100.00	KOSPI	신저가		N	N	N	N		N	1956	-239	5	-10.89	46850839	23907	93.82	1981	1981	1954	2850	1540	2195	1959.71	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1565	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.84	1954	20230727	0.10	2205	-11.29	20230703	1954	0.10	20230727	2410	-18.84	20220923	1954	0.10	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20230727	140850	57	100.00	KOSPI	신저가		N	N	N	N		N	1957	-238	5	-10.84	46668893	23814	93.45	1981	1981	1954	2850	1540	2195	1959.73	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1566	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.80	1954	20230727	0.15	2205	-11.25	20230703	1954	0.15	20230727	2410	-18.80	20220923	1954	0.15	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20230727	130851	57	100.00	KOSPI	신저가		N	N	N	N		N	1954	-241	5	-10.98	44698196	22807	89.50	1981	1981	1954	2850	1540	2195	1959.85	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1564	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.92	1954	20230727	0.00	2205	-11.38	20230703	1954	0.00	20230727	2410	-18.92	20220923	1954	0.00	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20230727	120852	57	100.00	KOSPI	신저가		N	N	N	N		N	1954	-241	5	-10.98	42175582	21516	84.43	1981	1981	1954	2850	1540	2195	1960.20	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1564	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.92	1954	20230727	0.00	2205	-11.38	20230703	1954	0.00	20230727	2410	-18.92	20220923	1954	0.00	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20230727	110854	57	100.00	KOSPI	신저가		N	N	N	N		N	1958	-237	5	-10.80	27635012	14081	55.26	1981	1981	1958	2850	1540	2195	1962.57	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1567	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-18.76	1958	20230727	0.00	2205	-11.20	20230703	1958	0.00	20230727	2410	-18.76	20220923	1958	0.00	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20230727	100852	57	100.00	KOSPI	신저가		N	N	N	N		N	1960	-235	5	-10.71	15750300	8013	31.44	1981	1981	1960	2850	1540	2195	1965.59	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1568	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-18.67	1960	20230727	0.00	2205	-11.11	20230703	1960	0.00	20230727	2410	-18.67	20220923	1960	0.00	20230727	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20230727	090849	57	100.00	KOSPI			N	N	N	N		N	1981	-214	5	-9.75	2763495	1395	5.47	1981	1981	1981	2850	1540	2195	1981.00	0.00	0	0	2201	2197	2191	2187	2181	2200	2190	4001	655	0	1580	1	1	80020000	1585	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.80	1963	20230203	0.92	2205	-10.16	20230703	1963	0.92	20230203	2410	-17.80	20220923	1963	0.92	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20230726	160849	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	55894920	25478	135.78	2190	2195	2185	2845	1535	2190	2193.85	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20230726	150854	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	55756635	25415	135.45	2190	2195	2185	2845	1535	2190	2193.85	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20230726	140848	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	15346685	7005	37.33	2190	2195	2185	2845	1535	2190	2190.82	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20230726	130845	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	11282045	5149	27.44	2190	2195	2185	2845	1535	2190	2191.11	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20230726	120848	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	11273300	5145	27.42	2190	2195	2190	2845	1535	2190	2191.12	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20230726	110843	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	11273300	5145	27.42	2190	2195	2190	2845	1535	2190	2191.12	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20230726	100851	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	8749050	3995	21.29	2190	2190	2190	2845	1535	2190	2190.00	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20230726	090844	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.00	0	0	2220	2205	2190	2175	2160	2212	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20230725	160842	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	41204115	18764	125.07	2185	2205	2175	2840	1530	2185	2195.91	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	0.00	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20230725	150831	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	23708205	10775	71.82	2185	2205	2175	2840	1530	2185	2200.30	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	0.00	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20230725	140833	57	100.00	KOSPI			N	N	N	N		N	2205	20	2	0.92	21309655	9680	64.52	2185	2205	2175	2840	1530	2185	2201.41	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1764	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.51	1963	20230203	12.33	2205	0.00	20230703	1963	12.33	20230203	2410	-8.51	20220923	1963	12.33	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20230725	130841	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	3669655	1680	11.20	2185	2190	2175	2840	1530	2185	2184.32	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20230725	120840	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	3520820	1612	10.74	2185	2190	2175	2840	1530	2185	2184.13	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20230725	110838	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	461820	212	1.41	2185	2190	2175	2840	1530	2185	2178.40	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20230725	100837	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	385170	177	1.18	2185	2190	2175	2840	1530	2185	2176.10	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20230725	090838	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	26220	12	0.08	2185	2185	2185	2840	1530	2185	2185.00	0.00	0	0	2201	2192	2181	2172	2161	2187	2167	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20230724	160839	57	100.00	KOSPI			N	N	N	N		N	2185	20	2	0.92	32592560	15003	64.50	2190	2190	2170	2810	1520	2165	2172.40	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1748	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20230724	150836	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	32588190	15001	64.49	2190	2190	2170	2810	1520	2165	2172.40	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20230724	140833	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	32588190	15001	64.49	2190	2190	2170	2810	1520	2165	2172.40	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20230724	130834	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	14837590	6821	29.33	2190	2190	2170	2810	1520	2165	2175.28	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20230724	120835	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	14837590	6821	29.33	2190	2190	2170	2810	1520	2165	2175.28	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20230724	110839	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	14837590	6821	29.33	2190	2190	2170	2810	1520	2165	2175.28	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20230724	100830	57	100.00	KOSPI			N	N	N	N		N	2185	20	2	0.92	8486190	3901	16.77	2190	2190	2170	2810	1520	2165	2175.39	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20230724	090836	57	100.00	KOSPI			N	N	N	N		N	2190	25	2	1.15	659190	301	1.29	2190	2190	2190	2810	1520	2165	2190.00	0.00	0	0	2205	2185	2170	2150	2135	2177	2142	4001	645	0	1550	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20230721	160826	57	100.00	KOSPI			N	N	N	N		N	2165	-5	5	-0.23	50287755	23260	76.86	2190	2190	2155	2820	1520	2170	2161.98	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1732	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-10.17	1963	20230203	10.29	2205	-1.81	20230703	1963	10.29	20230203	2410	-10.17	20220923	1963	10.29	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20230721	150829	57	100.00	KOSPI			N	N	N	N		N	2165	-5	5	-0.23	39462755	18260	60.34	2190	2190	2155	2820	1520	2170	2161.16	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1732	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.17	1963	20230203	10.29	2205	-1.81	20230703	1963	10.29	20230203	2410	-10.17	20220923	1963	10.29	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20230721	140827	57	100.00	KOSPI			N	N	N	N		N	2165	-5	5	-0.23	39430280	18245	60.29	2190	2190	2155	2820	1520	2170	2161.16	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1732	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.17	1963	20230203	10.29	2205	-1.81	20230703	1963	10.29	20230203	2410	-10.17	20220923	1963	10.29	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20230721	130829	57	100.00	KOSPI			N	N	N	N		N	2165	-5	5	-0.23	38666035	17892	59.12	2190	2190	2155	2820	1520	2170	2161.08	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1732	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.17	1963	20230203	10.29	2205	-1.81	20230703	1963	10.29	20230203	2410	-10.17	20220923	1963	10.29	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20230721	120839	57	100.00	KOSPI			N	N	N	N		N	2165	-5	5	-0.23	34128195	15796	52.19	2190	2190	2155	2820	1520	2170	2160.56	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1732	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.17	1963	20230203	10.29	2205	-1.81	20230703	1963	10.29	20230203	2410	-10.17	20220923	1963	10.29	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20230721	110835	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	15318675	7108	23.49	2190	2190	2155	2820	1520	2170	2155.13	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20230721	100834	57	100.00	KOSPI			N	N	N	N		N	2180	10	2	0.46	15210175	7058	23.32	2190	2190	2155	2820	1520	2170	2155.03	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20230721	090833	57	100.00	KOSPI			N	N	N	N		N	2190	20	2	0.92	2190	1	0.00	2190	2190	2190	2820	1520	2170	2190.00	0.00	0	0	2213	2191	2168	2146	2123	2192	2147	4001	650	0	1560	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20230720	160825	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	64979555	30264	412.88	2170	2190	2145	2820	1520	2170	2147.09	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20230720	150826	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	64762555	30164	411.51	2170	2190	2145	2820	1520	2170	2147.01	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20230720	140824	57	100.00	KOSPI			N	N	N	N		N	2190	20	2	0.92	64740855	30154	411.38	2170	2190	2145	2820	1520	2170	2147.01	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1752	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20230720	130824	57	100.00	KOSPI			N	N	N	N		N	2145	-25	5	-1.15	64675155	30124	410.97	2170	2170	2145	2820	1520	2170	2146.96	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1716	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-11.00	1963	20230203	9.27	2205	-2.72	20230703	1963	9.27	20230203	2410	-11.00	20220923	1963	9.27	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20230720	120830	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	5136390	2367	32.29	2170	2170	2170	2820	1520	2170	2170.00	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20230720	110828	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	5136390	2367	32.29	2170	2170	2170	2820	1520	2170	2170.00	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20230720	100819	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	5040910	2323	31.69	2170	2170	2170	2820	1520	2170	2170.00	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20230720	090820	57	100.00	KOSPI			N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	0	2210	2190	2180	2160	2150	2185	2155	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20230719	160835	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	15922035	7330	56.32	2200	2200	2170	2810	1520	2165	2172.17	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20230719	150836	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	15915525	7327	56.29	2200	2200	2170	2810	1520	2165	2172.17	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20230719	140837	57	100.00	KOSPI			N	N	N	N		N	2175	10	2	0.46	10664125	4907	37.70	2200	2200	2170	2810	1520	2165	2173.25	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1740	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20230719	130827	57	100.00	KOSPI			N	N	N	N		N	2175	10	2	0.46	10664125	4907	37.70	2200	2200	2170	2810	1520	2165	2173.25	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1740	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20230719	120840	57	100.00	KOSPI			N	N	N	N		N	2175	10	2	0.46	10605400	4880	37.49	2200	2200	2170	2810	1520	2165	2173.24	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1740	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20230719	110838	57	100.00	KOSPI			N	N	N	N		N	2175	10	2	0.46	7342900	3380	25.97	2200	2200	2170	2810	1520	2165	2172.46	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20230719	100831	57	100.00	KOSPI			N	N	N	N		N	2170	5	2	0.23	7125400	3280	25.20	2200	2200	2170	2810	1520	2165	2172.38	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1736	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20230719	090831	57	100.00	KOSPI			N	N	N	N		N	2200	35	2	1.62	22000	10	0.08	2200	2200	2200	2810	1520	2165	2200.00	0.00	0	0	2185	2175	2170	2160	2155	2172	2157	4001	645	0	1550	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20230718	160830	57	100.00	KOSPI			N	N	N	N		N	2165	-10	5	-0.46	28244355	13016	162.82	2170	2180	2165	2825	1525	2175	2169.97	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1732	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-10.17	1963	20230203	10.29	2205	-1.81	20230703	1963	10.29	20230203	2410	-10.17	20220923	1963	10.29	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20230718	150828	57	100.00	KOSPI			N	N	N	N		N	2170	-5	5	-0.23	26685555	12296	153.82	2170	2180	2170	2825	1525	2175	2170.26	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20230718	140824	57	100.00	KOSPI			N	N	N	N		N	2170	-5	5	-0.23	23163645	10673	133.51	2170	2180	2170	2825	1525	2175	2170.30	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20230718	130826	57	100.00	KOSPI			N	N	N	N		N	2175	0	3	0.00	22779555	10496	131.30	2170	2180	2170	2825	1525	2175	2170.31	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1740	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20230718	120832	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	22230980	10244	128.15	2170	2180	2170	2825	1525	2175	2170.15	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20230718	110833	57	100.00	KOSPI			N	N	N	N		N	2170	-5	5	-0.23	21708680	10004	125.14	2170	2170	2170	2825	1525	2175	2170.00	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20230718	100825	57	100.00	KOSPI			N	N	N	N		N	2170	-5	5	-0.23	21708680	10004	125.14	2170	2170	2170	2825	1525	2175	2170.00	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1736	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.96	1963	20230203	10.55	2205	-1.59	20230703	1963	10.55	20230203	2410	-9.96	20220923	1963	10.55	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20230718	090824	57	100.00	KOSPI			N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.00	0	0	2195	2185	2180	2170	2165	2182	2167	4001	650	0	1560	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20230717	160825	57	100.00	KOSPI			N	N	N	N		N	2175	0	3	0.00	17423400	7994	10.04	2175	2190	2175	2825	1525	2175	2179.56	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1740	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20230717	150822	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	15248400	6994	8.78	2175	2190	2175	2825	1525	2175	2180.21	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20230717	140824	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	15248400	6994	8.78	2175	2190	2175	2825	1525	2175	2180.21	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20230717	130817	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	15248400	6994	8.78	2175	2190	2175	2825	1525	2175	2180.21	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20230717	120828	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	15217880	6980	8.77	2175	2190	2175	2825	1525	2175	2180.21	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20230717	110818	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	6659200	3054	3.84	2175	2190	2175	2825	1525	2175	2180.48	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20230717	100818	57	100.00	KOSPI			N	N	N	N		N	2180	5	2	0.23	2857280	1310	1.65	2175	2190	2175	2825	1525	2175	2181.13	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1744	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20230717	090818	57	100.00	KOSPI			N	N	N	N		N	2175	0	3	0.00	8700	4	0.01	2175	2175	2175	2825	1525	2175	2175.00	0.00	0	0	2201	2187	2181	2167	2161	2185	2165	4001	650	0	1560	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20230714	160817	57	100.00	KOSPI			N	N	N	N		N	2175	-15	5	-0.68	174130030	79629	835.47	2195	2195	2175	2845	1535	2190	2186.77	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1740	0.00	0.00	12	0.10	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20230714	150821	57	100.00	KOSPI			N	N	N	N		N	2180	-10	5	-0.46	141328855	64548	677.24	2195	2195	2180	2845	1535	2190	2189.52	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1744	0.00	0.00	12	0.08	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20230714	140825	57	100.00	KOSPI			N	N	N	N		N	2185	-5	5	-0.23	107366635	48969	513.79	2195	2195	2180	2845	1535	2190	2192.54	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20230714	130813	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	94481690	43072	451.91	2195	2195	2180	2845	1535	2190	2193.58	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20230714	120814	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	94043690	42872	449.82	2195	2195	2180	2845	1535	2190	2193.59	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20230714	110823	57	100.00	KOSPI			N	N	N	N		N	2180	-10	5	-0.46	91853690	41872	439.32	2195	2195	2180	2845	1535	2190	2193.68	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1744	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20230714	100824	57	100.00	KOSPI			N	N	N	N		N	2180	-10	5	-0.46	86338290	39342	412.78	2195	2195	2180	2845	1535	2190	2194.56	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1744	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20230714	090820	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	83809490	38182	400.61	2195	2195	2195	2845	1535	2190	2195.00	0.00	0	0	2196	2192	2186	2182	2176	2195	2185	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20230713	160816	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	20848670	9531	16.32	2190	2190	2180	2840	1530	2185	2187.46	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20230713	150811	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	20837720	9526	16.31	2190	2190	2180	2840	1530	2185	2187.46	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20230713	140810	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	10701505	4887	8.37	2190	2190	2180	2840	1530	2185	2189.79	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20230713	130814	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	10701505	4887	8.37	2190	2190	2180	2840	1530	2185	2189.79	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20230713	120810	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	10679630	4877	8.35	2190	2190	2180	2840	1530	2185	2189.79	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20230713	110814	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	10668680	4872	8.34	2190	2190	2180	2840	1530	2185	2189.79	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20230713	100809	57	100.00	KOSPI			N	N	N	N		N	2180	-5	5	-0.23	10294190	4701	8.05	2190	2190	2180	2840	1530	2185	2189.79	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20230713	090800	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	9198000	4200	7.19	2190	2190	2190	2840	1530	2185	2190.00	0.00	0	0	2195	2190	2185	2180	2175	2190	2180	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20230712	160807	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	127646800	58405	8226.06	2185	2190	2180	2840	1530	2185	2185.55	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20230712	150802	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	127646800	58405	8226.06	2185	2190	2180	2840	1530	2185	2185.55	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20230712	140800	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	47197285	21586	3040.28	2185	2190	2180	2840	1530	2185	2186.48	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20230712	130802	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	34926300	15970	2249.30	2185	2190	2180	2840	1530	2185	2186.99	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20230712	120805	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	34926300	15970	2249.30	2185	2190	2180	2840	1530	2185	2186.99	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20230712	110804	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	13311000	6100	859.15	2185	2185	2180	2840	1530	2185	2182.13	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20230712	100804	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	93955	43	6.06	2185	2185	2185	2840	1530	2185	2185.00	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20230712	090805	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.00	0	0	2195	2190	2185	2180	2175	2192	2182	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20230711	160754	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	1551325	710	11.17	2180	2190	2180	2840	1530	2185	2184.96	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20230711	150751	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	1551325	710	11.17	2180	2190	2180	2840	1530	2185	2184.96	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20230711	140747	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	1474850	675	10.62	2180	2190	2180	2840	1530	2185	2184.96	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20230711	130739	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	810610	371	5.84	2180	2190	2180	2840	1530	2185	2184.93	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20230711	120756	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	415125	190	2.99	2180	2190	2180	2840	1530	2185	2184.87	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20230711	110801	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	196625	90	1.42	2180	2190	2180	2840	1530	2185	2184.72	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20230711	100758	57	100.00	KOSPI			N	N	N	N		N	2190	5	2	0.23	32750	15	0.24	2180	2190	2180	2840	1530	2185	2183.33	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20230711	090756	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.00	0	0	2201	2192	2186	2177	2171	2190	2175	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20230710	160750	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	13890175	6357	7.30	2195	2195	2180	2840	1530	2185	2185.02	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20230710	150751	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	13890175	6357	7.30	2195	2195	2180	2840	1530	2185	2185.02	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20230710	140744	57	100.00	KOSPI			N	N	N	N		N	2195	10	2	0.46	12441520	5694	6.54	2195	2195	2180	2840	1530	2185	2185.02	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20230710	130735	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	12428350	5688	6.54	2195	2195	2180	2840	1530	2185	2185.01	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20230710	120754	57	100.00	KOSPI			N	N	N	N		N	2195	10	2	0.46	11606790	5312	6.10	2195	2195	2180	2840	1530	2185	2185.01	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20230710	110751	57	100.00	KOSPI			N	N	N	N		N	2195	10	2	0.46	11606790	5312	6.10	2195	2195	2180	2840	1530	2185	2185.01	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20230710	100753	57	100.00	KOSPI			N	N	N	N		N	2185	0	3	0.00	11595815	5307	6.10	2195	2195	2180	2840	1530	2185	2185.00	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20230710	090745	57	100.00	KOSPI			N	N	N	N		N	2195	10	2	0.46	6585	3	0.00	2195	2195	2195	2840	1530	2185	2195.00	0.00	0	0	2208	2196	2188	2176	2168	2192	2172	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20230707	160743	57	100.00	KOSPI			N	N	N	N		N	2185	-10	5	-0.46	190158875	87036	145.38	2200	2200	2180	2850	1540	2195	2184.83	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1748	0.00	0.00	12	0.11	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20230707	150743	57	100.00	KOSPI			N	N	N	N		N	2185	-10	5	-0.46	18599230	8519	14.23	2200	2200	2180	2850	1540	2195	2183.26	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1748	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20230707	140757	57	100.00	KOSPI			N	N	N	N		N	2180	-15	5	-0.68	15321730	7019	11.72	2200	2200	2180	2850	1540	2195	2182.89	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1744	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.54	1963	20230203	11.05	2205	-1.13	20230703	1963	11.05	20230203	2410	-9.54	20220923	1963	11.05	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20230707	130748	57	100.00	KOSPI			N	N	N	N		N	2190	-5	5	-0.23	4421730	2019	3.37	2200	2200	2190	2850	1540	2195	2190.06	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20230707	120752	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	30780	14	0.02	2200	2200	2195	2850	1540	2195	2198.57	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20230707	110754	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	30780	14	0.02	2200	2200	2195	2850	1540	2195	2198.57	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20230707	100744	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	30780	14	0.02	2200	2200	2195	2850	1540	2195	2198.57	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20230707	090745	57	100.00	KOSPI			N	N	N	N		N	2200	5	2	0.23	22000	10	0.02	2200	2200	2200	2850	1540	2195	2200.00	0.00	0	0	2208	2201	2188	2181	2168	2205	2185	4001	655	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20230706	160744	57	100.00	KOSPI			N	N	N	N		N	2195	-5	5	-0.23	131387270	59866	485.61	2175	2195	2175	2860	1540	2200	2194.69	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1756	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20230706	150745	57	100.00	KOSPI			N	N	N	N		N	2195	-5	5	-0.23	131387270	59866	485.61	2175	2195	2175	2860	1540	2200	2194.69	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1756	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20230706	140745	57	100.00	KOSPI			N	N	N	N		N	2195	-5	5	-0.23	119512320	54456	441.73	2175	2195	2175	2860	1540	2200	2194.66	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1756	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20230706	130745	57	100.00	KOSPI			N	N	N	N		N	2195	-5	5	-0.23	115120125	52455	425.49	2175	2195	2175	2860	1540	2200	2194.65	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1756	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20230706	120738	57	100.00	KOSPI			N	N	N	N		N	2185	-15	5	-0.68	3131225	1435	11.64	2175	2195	2175	2860	1540	2200	2182.04	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20230706	110749	57	100.00	KOSPI			N	N	N	N		N	2195	-5	5	-0.23	946225	435	3.53	2175	2195	2175	2860	1540	2200	2175.23	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20230706	100744	57	100.00	KOSPI			N	N	N	N		N	2175	-25	5	-1.14	935250	430	3.49	2175	2175	2175	2860	1540	2200	2175.00	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1740	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.75	1963	20230203	10.80	2205	-1.36	20230703	1963	10.80	20230203	2410	-9.75	20220923	1963	10.80	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20230706	090744	57	100.00	KOSPI			N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.00	0	0	2210	2205	2195	2190	2180	2207	2192	4001	660	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20230705	160741	57	100.00	KOSPI			N	N	N	N		N	2200	5	2	0.23	27043850	12328	40.54	2200	2200	2185	2850	1540	2195	2193.69	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1760	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20230705	150737	57	100.00	KOSPI			N	N	N	N		N	2200	5	2	0.23	21015850	9588	31.53	2200	2200	2185	2850	1540	2195	2191.89	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1760	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20230705	140729	57	100.00	KOSPI			N	N	N	N		N	2200	5	2	0.23	21015850	9588	31.53	2200	2200	2185	2850	1540	2195	2191.89	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1760	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20230705	130732	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	20945450	9556	31.43	2200	2200	2185	2850	1540	2195	2191.86	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20230705	120731	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	20644735	9419	30.98	2200	2200	2185	2850	1540	2195	2191.82	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20230705	110739	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	12084235	5519	18.15	2200	2200	2185	2850	1540	2195	2189.57	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20230705	100733	57	100.00	KOSPI			N	N	N	N		N	2185	-10	5	-0.46	6568200	3006	9.89	2200	2200	2185	2850	1540	2195	2185.03	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1748	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.34	1963	20230203	11.31	2205	-0.91	20230703	1963	11.31	20230203	2410	-9.34	20220923	1963	11.31	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20230705	090732	57	100.00	KOSPI			N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.00	0	0	2198	2196	2193	2191	2188	2197	2192	4001	655	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
154	20230704	160729	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	66645345	30408	862.88	2195	2195	2190	2845	1535	2190	2191.70	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
155	20230704	150720	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	44695345	20408	579.11	2195	2195	2190	2845	1535	2190	2190.09	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
156	20230704	140725	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	18637225	8510	241.49	2195	2195	2190	2845	1535	2190	2190.04	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
157	20230704	130715	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	18624055	8504	241.32	2195	2195	2190	2845	1535	2190	2190.03	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
158	20230704	120722	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	16427485	7501	212.85	2195	2195	2190	2845	1535	2190	2190.04	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
159	20230704	110718	57	100.00	KOSPI			N	N	N	N		N	2195	5	2	0.23	16427485	7501	212.85	2195	2195	2190	2845	1535	2190	2190.04	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1756	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2205	-0.45	20230703	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
160	20230704	100715	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	6510895	2973	84.36	2195	2195	2190	2845	1535	2190	2190.01	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
161	20230704	090714	57	100.00	KOSPI			N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.00	0	0	2210	2200	2195	2185	2180	2197	2182	4001	655	0	1570	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
162	20230703	160707	57	100.00	KOSPI			N	N	N	N		N	2190	-10	5	-0.45	7752010	3524	48.33	2200	2205	2190	2860	1540	2200	2199.78	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1752	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-9.13	1963	20230203	11.56	2205	-0.68	20230703	1963	11.56	20230203	2410	-9.13	20220923	1963	11.56	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
163	20230703	150715	57	100.00	KOSPI			N	N	N	N		N	2200	0	3	0.00	7533010	3424	46.96	2200	2205	2195	2860	1540	2200	2200.06	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
164	20230703	140713	57	100.00	KOSPI			N	N	N	N		N	2200	0	3	0.00	7533010	3424	46.96	2200	2205	2195	2860	1540	2200	2200.06	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2205	-0.23	20230703	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
165	20230703	130709	57	100.00	KOSPI			N	N	N	N		N	2205	5	2	0.23	2191410	996	13.66	2200	2205	2195	2860	1540	2200	2200.21	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1764	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.51	1963	20230203	12.33	2205	0.00	20230703	1963	12.33	20230203	2410	-8.51	20220923	1963	12.33	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
166	20230703	120717	57	100.00	KOSPI			N	N	N	N		N	2200	0	3	0.00	2081160	946	12.97	2200	2200	2195	2860	1540	2200	2199.96	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2200	0.00	20230630	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
167	20230703	110710	57	100.00	KOSPI			N	N	N	N		N	2200	0	3	0.00	268360	122	1.67	2200	2200	2195	2860	1540	2200	2199.67	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2200	0.00	20230630	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
168	20230703	100700	57	100.00	KOSPI			N	N	N	N		N	2195	-5	5	-0.23	46160	21	0.29	2200	2200	2195	2860	1540	2200	2198.10	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1756	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.92	1963	20230203	11.82	2200	0.00	20230630	1963	11.82	20230203	2410	-8.92	20220923	1963	11.82	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N
169	20230703	090707	57	100.00	KOSPI			N	N	N	N		N	2200	0	3	0.00	28600	13	0.18	2200	2200	2200	2860	1540	2200	2200.00	0.00	0	0	2206	2202	2196	2192	2186	2205	2195	4001	660	0	1580	5	1	80020000	1760	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-8.71	1963	20230203	12.07	2200	0.00	20230630	1963	12.07	20230203	2410	-8.71	20220923	1963	12.07	20230203	0.01	N	168490	0	4001 억		0	N	N	0	N	00	N