KissMeData/168490/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	160907	57	100.00	KOSPI			N	N	N	N		N	2040	5	2	0.25	13282420	6541	118.45	2030	2040	2030	2645	1425	2035	2030.64	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20230831	151129	57	100.00	KOSPI			N	N	N	N		N	2040	5	2	0.25	13282420	6541	118.45	2030	2040	2030	2645	1425	2035	2030.64	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20230831	141234	57	100.00	KOSPI			N	N	N	N		N	2040	5	2	0.25	13282420	6541	118.45	2030	2040	2030	2645	1425	2035	2030.64	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20230831	131159	57	100.00	KOSPI			N	N	N	N		N	2040	5	2	0.25	12529660	6172	111.77	2030	2040	2030	2645	1425	2035	2030.08	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20230831	121238	57	100.00	KOSPI			N	N	N	N		N	2030	-5	5	-0.25	12427660	6122	110.87	2030	2030	2030	2645	1425	2035	2030.00	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20230831	111708	57	100.00	KOSPI			N	N	N	N		N	2030	-5	5	-0.25	12427660	6122	110.87	2030	2030	2030	2645	1425	2035	2030.00	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20230831	101327	57	100.00	KOSPI			N	N	N	N		N	2030	-5	5	-0.25	12393150	6105	110.56	2030	2030	2030	2645	1425	2035	2030.00	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20230831	091151	57	100.00	KOSPI			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2051	2042	2026	2017	2001	2047	2022	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20230830	160910	57	100.00	KOSPI			N	N	N	N		N	2035	0	3	0.00	11159180	5522	67.17	2010	2035	2010	2645	1425	2035	2020.86	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20230830	151102	57	100.00	KOSPI			N	N	N	N		N	2035	0	3	0.00	11157145	5521	67.16	2010	2035	2010	2645	1425	2035	2020.86	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20230830	141153	57	100.00	KOSPI			N	N	N	N		N	2020	-15	5	-0.74	8293945	4111	50.01	2010	2020	2010	2645	1425	2035	2017.50	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1616	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-16.18	1953	20230731	3.43	2205	-8.39	20230703	1953	3.43	20230731	2410	-16.18	20220923	1953	3.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20230830	131143	57	100.00	KOSPI			N	N	N	N		N	2020	-15	5	-0.74	6631485	3288	40.00	2010	2020	2010	2645	1425	2035	2016.88	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1616	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.18	1953	20230731	3.43	2205	-8.39	20230703	1953	3.43	20230731	2410	-16.18	20220923	1953	3.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20230830	121154	57	100.00	KOSPI			N	N	N	N		N	2020	-15	5	-0.74	4971045	2466	30.00	2010	2020	2010	2645	1425	2035	2015.83	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1616	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.18	1953	20230731	3.43	2205	-8.39	20230703	1953	3.43	20230731	2410	-16.18	20220923	1953	3.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
15	20230830	111652	57	100.00	KOSPI			N	N	N	N		N	2015	-20	5	-0.98	3310605	1644	20.00	2010	2015	2010	2645	1425	2035	2013.75	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1612	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.39	1953	20230731	3.17	2205	-8.62	20230703	1953	3.17	20230731	2410	-16.39	20220923	1953	3.17	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
16	20230830	101234	57	100.00	KOSPI			N	N	N	N		N	2015	-20	5	-0.98	1654275	822	10.00	2010	2015	2010	2645	1425	2035	2012.50	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1612	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.39	1953	20230731	3.17	2205	-8.62	20230703	1953	3.17	20230731	2410	-16.39	20220923	1953	3.17	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
17	20230830	091131	57	100.00	KOSPI			N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2041	2037	2036	2032	2031	2037	2032	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
18	20230829	160905	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	16729890	8221	27.25	2040	2040	2035	2635	1425	2030	2035.02	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
19	20230829	151112	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	2112485	1038	3.44	2040	2040	2035	2635	1425	2030	2035.15	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
20	20230829	141234	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	2112485	1038	3.44	2040	2040	2035	2635	1425	2030	2035.15	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
21	20230829	131141	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	1072600	527	1.75	2040	2040	2035	2635	1425	2030	2035.29	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
22	20230829	121225	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	99870	49	0.16	2040	2040	2035	2635	1425	2030	2038.16	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20230829	111859	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	95800	47	0.16	2040	2040	2035	2635	1425	2030	2038.30	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20230829	101326	57	100.00	KOSPI			N	N	N	N		N	2040	10	2	0.49	63240	31	0.10	2040	2040	2040	2635	1425	2030	2040.00	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20230829	090851	57	100.00	KOSPI			N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.00	0	0	2046	2037	2031	2022	2016	2042	2027	4001	605	0	1460	5	1	80020000	1624	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20230828	160840	57	100.00	KOSPI			N	N	N	N		N	2030	-10	5	-0.49	61460875	30174	3272.67	2025	2040	2025	2650	1430	2040	2036.88	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20230828	150850	57	100.00	KOSPI			N	N	N	N		N	2030	-10	5	-0.49	60445875	29674	3218.44	2025	2040	2025	2650	1430	2040	2037.00	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20230828	140851	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	52666915	25842	2802.82	2025	2040	2025	2650	1430	2040	2038.04	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20230828	130858	57	100.00	KOSPI			N	N	N	N		N	2030	-10	5	-0.49	46774145	22944	2488.50	2025	2040	2025	2650	1430	2040	2038.62	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20230828	120850	57	100.00	KOSPI			N	N	N	N		N	2030	-10	5	-0.49	45089245	22114	2398.48	2025	2040	2025	2650	1430	2040	2038.95	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20230828	110845	57	100.00	KOSPI			N	N	N	N		N	2030	-10	5	-0.49	43390135	21277	2307.70	2025	2040	2025	2650	1430	2040	2039.30	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20230828	100837	57	100.00	KOSPI			N	N	N	N		N	2030	-10	5	-0.49	1739525	858	93.06	2025	2030	2025	2650	1430	2040	2027.42	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1624	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20230828	090850	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2050	2045	2040	2035	2030	2042	2032	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20230825	160844	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	1877175	922	0.72	2045	2045	2035	2650	1430	2040	2035.98	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20230825	150848	57	100.00	KOSPI			N	N	N	N		N	2035	-5	5	-0.25	1862895	915	0.71	2045	2045	2035	2650	1430	2040	2035.95	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20230825	140847	57	100.00	KOSPI			N	N	N	N		N	2035	-5	5	-0.25	1862895	915	0.71	2045	2045	2035	2650	1430	2040	2035.95	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20230825	130842	57	100.00	KOSPI			N	N	N	N		N	2035	-5	5	-0.25	265420	130	0.10	2045	2045	2035	2650	1430	2040	2041.69	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1628	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20230825	120842	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	236910	116	0.09	2045	2045	2040	2650	1430	2040	2042.33	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20230825	110844	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	220590	108	0.08	2045	2045	2040	2650	1430	2040	2042.50	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20230825	100848	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	114510	56	0.04	2045	2045	2040	2650	1430	2040	2044.82	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20230825	090843	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2046	2042	2041	2037	2036	2042	2037	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20230824	160837	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	262296835	128464	489.00	2045	2045	2040	2655	1435	2045	2041.79	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.16	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20230824	150835	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	254136835	124464	473.77	2045	2045	2040	2655	1435	2045	2041.85	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.16	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20230824	140837	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	249699810	122289	465.49	2045	2045	2040	2655	1435	2045	2041.88	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.15	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20230824	130841	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	206859810	101289	385.55	2045	2045	2040	2655	1435	2045	2042.27	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.13	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20230824	120844	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	183399810	89789	341.78	2045	2045	2040	2655	1435	2045	2042.56	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.11	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20230824	110840	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	102411810	50089	190.66	2045	2045	2040	2655	1435	2045	2044.60	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20230824	100835	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	41061810	20089	76.47	2045	2045	2040	2655	1435	2045	2043.99	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20230824	090838	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20230823	160834	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	53721695	26271	74.94	2040	2045	2040	2655	1435	2045	2044.90	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20230823	150834	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	42091780	20584	58.72	2040	2045	2040	2655	1435	2045	2044.88	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20230823	140841	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	37594825	18385	52.45	2040	2045	2040	2655	1435	2045	2044.86	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20230823	130833	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	35549825	17385	49.59	2040	2045	2040	2655	1435	2045	2044.86	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20230823	120839	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	32378030	15834	45.17	2040	2045	2040	2655	1435	2045	2044.84	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20230823	110833	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	12472000	6100	17.40	2040	2045	2040	2655	1435	2045	2044.59	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20230823	100834	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	1020000	500	1.43	2040	2040	2040	2655	1435	2045	2040.00	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20230823	090841	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.00	0	0	2048	2046	2043	2041	2038	2047	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20230822	160830	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	71519555	35055	60.97	2040	2045	2040	2655	1435	2045	2040.21	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20230822	150831	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	68863100	33756	58.71	2040	2045	2040	2655	1435	2045	2040.03	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20230822	140832	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	68856980	33753	58.70	2040	2045	2040	2655	1435	2045	2040.03	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20230822	130829	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	68846755	33748	58.69	2040	2045	2040	2655	1435	2045	2040.02	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20230822	120817	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	47640955	23353	40.61	2040	2045	2040	2655	1435	2045	2040.04	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20230822	110829	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	8870730	4348	7.56	2040	2045	2040	2655	1435	2045	2040.19	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20230822	100826	57	100.00	KOSPI			N	N	N	N		N	2045	0	3	0.00	493960	242	0.42	2040	2045	2040	2655	1435	2045	2041.16	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1636	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20230822	090827	57	100.00	KOSPI			N	N	N	N		N	2040	-5	5	-0.24	379440	186	0.32	2040	2040	2040	2655	1435	2045	2040.00	0.00	0	0	2055	2050	2045	2040	2035	2052	2042	4001	610	0	1470	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20230821	160824	57	100.00	KOSPI			N	N	N	N		N	2045	5	2	0.25	117619530	57499	95.13	2040	2050	2040	2650	1430	2040	2045.59	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1636	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20230821	150830	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	117239160	57313	94.82	2040	2050	2040	2650	1430	2040	2045.59	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20230821	140827	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	116219160	56813	93.99	2040	2050	2040	2650	1430	2040	2045.64	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20230821	130837	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	116219160	56813	93.99	2040	2050	2040	2650	1430	2040	2045.64	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20230821	120832	57	100.00	KOSPI			N	N	N	N		N	2050	10	2	0.49	113370935	55419	91.69	2040	2050	2040	2650	1430	2040	2045.71	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1640	0.00	0.00	12	0.07	0.00	0.00	2410	20220923	-14.94	1953	20230731	4.97	2205	-7.03	20230703	1953	4.97	20230731	2410	-14.94	20220923	1953	4.97	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20230821	110827	57	100.00	KOSPI			N	N	N	N		N	2045	5	2	0.25	71721085	35102	58.07	2040	2045	2040	2650	1430	2040	2043.22	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1636	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.15	1953	20230731	4.71	2205	-7.26	20230703	1953	4.71	20230731	2410	-15.15	20220923	1953	4.71	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20230821	100825	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	25502040	12501	20.68	2040	2040	2040	2650	1430	2040	2040.00	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20230821	090832	57	100.00	KOSPI			N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2053	2046	2033	2026	2013	2050	2030	4001	610	0	1460	5	1	80020000	1632	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20230818	160826	57	100.00	KOSPI			N	N	N	N		N	2040	10	2	0.49	123159310	60443	121.67	2020	2040	2020	2635	1425	2030	2037.61	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1632	0.00	0.00	12	0.08	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20230818	150818	57	100.00	KOSPI			N	N	N	N		N	2040	10	2	0.49	72965110	35838	72.14	2020	2040	2020	2635	1425	2030	2035.97	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1632	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.35	1953	20230731	4.45	2205	-7.48	20230703	1953	4.45	20230731	2410	-15.35	20220923	1953	4.45	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20230818	140824	57	100.00	KOSPI			N	N	N	N		N	2030	0	3	0.00	37046830	18231	36.70	2020	2035	2020	2635	1425	2030	2032.08	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1624	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20230818	130817	57	100.00	KOSPI			N	N	N	N		N	2030	0	3	0.00	35016830	17231	34.68	2020	2035	2020	2635	1425	2030	2032.20	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1624	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20230818	120830	57	100.00	KOSPI			N	N	N	N		N	2030	0	3	0.00	26070620	12824	25.81	2020	2035	2020	2635	1425	2030	2032.96	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1624	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20230818	110820	57	100.00	KOSPI			N	N	N	N		N	2030	0	3	0.00	26060470	12819	25.80	2020	2035	2020	2635	1425	2030	2032.96	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1624	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20230818	100825	57	100.00	KOSPI			N	N	N	N		N	2035	5	2	0.25	16558040	8138	16.38	2020	2035	2020	2635	1425	2030	2034.66	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1628	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20230818	090829	57	100.00	KOSPI			N	N	N	N		N	2020	-10	5	-0.49	375720	186	0.37	2020	2020	2020	2635	1425	2030	2020.00	0.00	0	0	2040	2035	2030	2025	2020	2037	2027	4001	605	0	1460	5	1	80020000	1616	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.18	1953	20230731	3.43	2205	-8.39	20230703	1953	3.43	20230731	2410	-16.18	20220923	1953	3.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20230817	160825	57	100.00	KOSPI			N	N	N	N		N	2030	5	2	0.25	100870970	49679	81.49	2025	2035	2025	2630	1420	2025	2030.45	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1624	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20230817	150831	57	100.00	KOSPI			N	N	N	N		N	2035	10	2	0.49	99855970	49179	80.67	2025	2035	2025	2630	1420	2025	2030.46	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1628	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20230817	140823	57	100.00	KOSPI			N	N	N	N		N	2035	10	2	0.49	97009005	47780	78.38	2025	2035	2025	2630	1420	2025	2030.33	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1628	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20230817	130821	57	100.00	KOSPI			N	N	N	N		N	2035	10	2	0.49	94877255	46730	76.66	2025	2035	2025	2630	1420	2025	2030.33	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1628	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-15.56	1953	20230731	4.20	2205	-7.71	20230703	1953	4.20	20230731	2410	-15.56	20220923	1953	4.20	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20230817	120824	57	100.00	KOSPI			N	N	N	N		N	2030	5	2	0.25	74563010	36723	60.24	2025	2035	2025	2630	1420	2025	2030.42	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1624	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20230817	110823	57	100.00	KOSPI			N	N	N	N		N	2030	5	2	0.25	52233010	25723	42.20	2025	2035	2025	2630	1420	2025	2030.60	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1624	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20230817	100818	57	100.00	KOSPI			N	N	N	N		N	2030	5	2	0.25	27483250	13531	22.20	2025	2035	2025	2630	1420	2025	2031.13	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1624	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20230817	090818	57	100.00	KOSPI			N	N	N	N		N	2025	0	3	0.00	378675	187	0.31	2025	2025	2025	2630	1420	2025	2025.00	0.00	0	0	2035	2030	2025	2020	2015	2032	2022	4001	605	0	1450	5	1	80020000	1620	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-15.98	1953	20230731	3.69	2205	-8.16	20230703	1953	3.69	20230731	2410	-15.98	20220923	1953	3.69	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20230816	160824	57	100.00	KOSPI			N	N	N	N		N	2025	10	2	0.50	123372125	60961	76.28	2020	2030	2020	2615	1415	2015	2023.79	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1620	0.00	0.00	12	0.08	0.00	0.00	2410	20220923	-15.98	1953	20230731	3.69	2205	-8.16	20230703	1953	3.69	20230731	2410	-15.98	20220923	1953	3.69	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20230816	150825	57	100.00	KOSPI			N	N	N	N		N	2025	10	2	0.50	121614425	60093	75.19	2020	2030	2020	2615	1415	2015	2023.77	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1620	0.00	0.00	12	0.08	0.00	0.00	2410	20220923	-15.98	1953	20230731	3.69	2205	-8.16	20230703	1953	3.69	20230731	2410	-15.98	20220923	1953	3.69	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20230816	140823	57	100.00	KOSPI			N	N	N	N		N	2025	10	2	0.50	72811925	35993	45.04	2020	2030	2020	2615	1415	2015	2022.95	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1620	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.98	1953	20230731	3.69	2205	-8.16	20230703	1953	3.69	20230731	2410	-15.98	20220923	1953	3.69	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20230816	130821	57	100.00	KOSPI			N	N	N	N		N	2030	15	2	0.74	63420865	31363	39.24	2020	2030	2020	2615	1415	2015	2022.16	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1624	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.77	1953	20230731	3.94	2205	-7.94	20230703	1953	3.94	20230731	2410	-15.77	20220923	1953	3.94	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20230816	120832	57	100.00	KOSPI			N	N	N	N		N	2025	10	2	0.50	57188765	28293	35.40	2020	2025	2020	2615	1415	2015	2021.30	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1620	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-15.98	1953	20230731	3.69	2205	-8.16	20230703	1953	3.69	20230731	2410	-15.98	20220923	1953	3.69	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20230816	110828	57	100.00	KOSPI			N	N	N	N		N	2025	10	2	0.50	42444740	21012	26.29	2020	2025	2020	2615	1415	2015	2020.02	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1620	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-15.98	1953	20230731	3.69	2205	-8.16	20230703	1953	3.69	20230731	2410	-15.98	20220923	1953	3.69	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20230816	100825	57	100.00	KOSPI			N	N	N	N		N	2020	5	2	0.25	41708960	20648	25.84	2020	2020	2020	2615	1415	2015	2020.00	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1616	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-16.18	1953	20230731	3.43	2205	-8.39	20230703	1953	3.43	20230731	2410	-16.18	20220923	1953	3.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20230816	090821	57	100.00	KOSPI			N	N	N	N		N	2020	5	2	0.25	1395820	691	0.86	2020	2020	2020	2615	1415	2015	2020.00	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	4001	600	0	1450	5	1	80020000	1616	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.18	1953	20230731	3.43	2205	-8.39	20230703	1953	3.43	20230731	2410	-16.18	20220923	1953	3.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20230814	160813	57	100.00	KOSPI			N	N	N	N		N	2015	15	2	0.75	160278585	79818	251.12	2005	2015	2005	2600	1400	2000	2008.05	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1612	0.00	0.00	12	0.10	0.00	0.00	2410	20220923	-16.39	1953	20230731	3.17	2205	-8.62	20230703	1953	3.17	20230731	2410	-16.39	20220923	1953	3.17	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20230814	150811	57	100.00	KOSPI			N	N	N	N		N	2010	10	2	0.50	150066565	74750	235.17	2005	2010	2005	2600	1400	2000	2007.58	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1608	0.00	0.00	12	0.09	0.00	0.00	2410	20220923	-16.60	1953	20230731	2.92	2205	-8.84	20230703	1953	2.92	20230731	2410	-16.60	20220923	1953	2.92	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20230814	140813	57	100.00	KOSPI			N	N	N	N		N	2010	10	2	0.50	143029555	71249	224.16	2005	2010	2005	2600	1400	2000	2007.46	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1608	0.00	0.00	12	0.09	0.00	0.00	2410	20220923	-16.60	1953	20230731	2.92	2205	-8.84	20230703	1953	2.92	20230731	2410	-16.60	20220923	1953	2.92	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20230814	130805	57	100.00	KOSPI			N	N	N	N		N	2010	10	2	0.50	101498935	50587	159.15	2005	2010	2005	2600	1400	2000	2006.42	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1608	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-16.60	1953	20230731	2.92	2205	-8.84	20230703	1953	2.92	20230731	2410	-16.60	20220923	1953	2.92	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20230814	120810	57	100.00	KOSPI			N	N	N	N		N	2005	5	2	0.25	72554935	36187	113.85	2005	2005	2005	2600	1400	2000	2005.00	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1604	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-16.80	1953	20230731	2.66	2205	-9.07	20230703	1953	2.66	20230731	2410	-16.80	20220923	1953	2.66	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20230814	110805	57	100.00	KOSPI			N	N	N	N		N	2005	5	2	0.25	30449935	15187	47.78	2005	2005	2005	2600	1400	2000	2005.00	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1604	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-16.80	1953	20230731	2.66	2205	-9.07	20230703	1953	2.66	20230731	2410	-16.80	20220923	1953	2.66	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20230814	100807	57	100.00	KOSPI			N	N	N	N		N	2005	5	2	0.25	9397435	4687	14.75	2005	2005	2005	2600	1400	2000	2005.00	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1604	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-16.80	1953	20230731	2.66	2205	-9.07	20230703	1953	2.66	20230731	2410	-16.80	20220923	1953	2.66	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20230814	090805	57	100.00	KOSPI			N	N	N	N		N	2005	5	2	0.25	701750	350	1.10	2005	2005	2005	2600	1400	2000	2005.00	0.00	0	0	2005	2002	1997	1994	1989	2004	1996	4001	600	0	1440	5	1	80020000	1604	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-16.80	1953	20230731	2.66	2205	-9.07	20230703	1953	2.66	20230731	2410	-16.80	20220923	1953	2.66	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20230811	160807	57	100.00	KOSPI			N	N	N	N		N	2000	6	2	0.30	63551947	31785	393.43	1999	2000	1992	2590	1396	1994	1999.43	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	5	1	80020000	1600	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.01	1953	20230731	2.41	2205	-9.30	20230703	1953	2.41	20230731	2410	-17.01	20220923	1953	2.41	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20230811	150802	57	100.00	KOSPI			N	N	N	N		N	2000	6	2	0.30	60785947	30402	376.31	1999	2000	1992	2590	1396	1994	1999.41	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	5	1	80020000	1600	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.01	1953	20230731	2.41	2205	-9.30	20230703	1953	2.41	20230731	2410	-17.01	20220923	1953	2.41	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20230811	140800	57	100.00	KOSPI			N	N	N	N		N	1999	5	2	0.25	45885340	22951	284.08	1999	2000	1992	2590	1396	1994	1999.27	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	1	1	80020000	1600	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.05	1953	20230731	2.36	2205	-9.34	20230703	1953	2.36	20230731	2410	-17.05	20220923	1953	2.36	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20230811	130800	57	100.00	KOSPI			N	N	N	N		N	2000	6	2	0.30	45143711	22580	279.49	1999	2000	1992	2590	1396	1994	1999.28	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	5	1	80020000	1600	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.01	1953	20230731	2.41	2205	-9.30	20230703	1953	2.41	20230731	2410	-17.01	20220923	1953	2.41	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20230811	120753	57	100.00	KOSPI			N	N	N	N		N	2000	6	2	0.30	40119711	20068	248.40	1999	2000	1992	2590	1396	1994	1999.19	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	5	1	80020000	1600	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.01	1953	20230731	2.41	2205	-9.30	20230703	1953	2.41	20230731	2410	-17.01	20220923	1953	2.41	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20230811	110753	57	100.00	KOSPI			N	N	N	N		N	1999	5	2	0.25	27717711	13867	171.64	1999	1999	1992	2590	1396	1994	1998.83	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	1	1	80020000	1600	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-17.05	1953	20230731	2.36	2205	-9.34	20230703	1953	2.36	20230731	2410	-17.05	20220923	1953	2.36	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20230811	100751	57	100.00	KOSPI			N	N	N	N		N	1992	-2	5	-0.10	7675737	3841	47.54	1999	1999	1992	2590	1396	1994	1998.37	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	1	1	80020000	1594	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.34	1953	20230731	2.00	2205	-9.66	20230703	1953	2.00	20230731	2410	-17.34	20220923	1953	2.00	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20230811	090800	57	100.00	KOSPI			N	N	N	N		N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.00	0	0	1996	1994	1993	1991	1990	1996	1993	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.26	1953	20230731	2.10	2205	-9.57	20230703	1953	2.10	20230731	2410	-17.26	20220923	1953	2.10	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20230810	160750	57	100.00	KOSPI			N	N	N	N		N	1994	1	2	0.05	16107509	8079	23.52	1993	1995	1992	2590	1396	1993	1993.75	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.26	1953	20230731	2.10	2205	-9.57	20230703	1953	2.10	20230731	2410	-17.26	20220923	1953	2.10	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20230810	150748	57	100.00	KOSPI			N	N	N	N		N	1994	1	2	0.05	16107509	8079	23.52	1993	1995	1992	2590	1396	1993	1993.75	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.26	1953	20230731	2.10	2205	-9.57	20230703	1953	2.10	20230731	2410	-17.26	20220923	1953	2.10	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20230810	140749	57	100.00	KOSPI			N	N	N	N		N	1995	2	2	0.10	16105515	8078	23.52	1993	1995	1992	2590	1396	1993	1993.75	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.22	1953	20230731	2.15	2205	-9.52	20230703	1953	2.15	20230731	2410	-17.22	20220923	1953	2.15	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20230810	130743	57	100.00	KOSPI			N	N	N	N		N	1993	0	3	0.00	10054680	5045	14.69	1993	1995	1992	2590	1396	1993	1993.00	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1595	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.30	1953	20230731	2.05	2205	-9.61	20230703	1953	2.05	20230731	2410	-17.30	20220923	1953	2.05	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
118	20230810	120756	57	100.00	KOSPI			N	N	N	N		N	1992	-1	5	-0.05	2319847	1164	3.39	1993	1995	1992	2590	1396	1993	1993.00	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1594	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.34	1953	20230731	2.00	2205	-9.66	20230703	1953	2.00	20230731	2410	-17.34	20220923	1953	2.00	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
119	20230810	110756	57	100.00	KOSPI			N	N	N	N		N	1995	2	2	0.10	2094745	1051	3.06	1993	1995	1993	2590	1396	1993	1993.10	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.22	1953	20230731	2.15	2205	-9.52	20230703	1953	2.15	20230731	2410	-17.22	20220923	1953	2.15	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
120	20230810	100752	57	100.00	KOSPI			N	N	N	N		N	1995	2	2	0.10	2092750	1050	3.06	1993	1995	1993	2590	1396	1993	1993.10	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.22	1953	20230731	2.15	2205	-9.52	20230703	1953	2.15	20230731	2410	-17.22	20220923	1953	2.15	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
121	20230810	090801	57	100.00	KOSPI			N	N	N	N		N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.00	0	0	2001	1997	1989	1985	1977	1999	1987	4001	597	0	1430	1	1	80020000	1595	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.30	1953	20230731	2.05	2205	-9.61	20230703	1953	2.05	20230731	2410	-17.30	20220923	1953	2.05	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
122	20230809	160750	57	100.00	KOSPI			N	N	N	N		N	1993	8	2	0.40	68365027	34349	121.74	1990	1993	1981	2580	1390	1985	1990.31	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1595	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.30	1953	20230731	2.05	2205	-9.61	20230703	1953	2.05	20230731	2410	-17.30	20220923	1953	2.05	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
123	20230809	150741	57	100.00	KOSPI			N	N	N	N		N	1993	8	2	0.40	68365027	34349	121.74	1990	1993	1981	2580	1390	1985	1990.31	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1595	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.30	1953	20230731	2.05	2205	-9.61	20230703	1953	2.05	20230731	2410	-17.30	20220923	1953	2.05	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
124	20230809	140739	57	100.00	KOSPI			N	N	N	N		N	1993	8	2	0.40	68365027	34349	121.74	1990	1993	1981	2580	1390	1985	1990.31	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1595	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.30	1953	20230731	2.05	2205	-9.61	20230703	1953	2.05	20230731	2410	-17.30	20220923	1953	2.05	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
125	20230809	130757	57	100.00	KOSPI			N	N	N	N		N	1992	7	2	0.35	60038273	30171	106.94	1990	1992	1981	2580	1390	1985	1989.93	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1594	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.34	1953	20230731	2.00	2205	-9.66	20230703	1953	2.00	20230731	2410	-17.34	20220923	1953	2.00	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
126	20230809	120754	57	100.00	KOSPI			N	N	N	N		N	1987	2	2	0.10	37393043	18794	66.61	1990	1990	1981	2580	1390	1985	1989.63	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1590	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-17.55	1953	20230731	1.74	2205	-9.89	20230703	1953	1.74	20230731	2410	-17.55	20220923	1953	1.74	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
127	20230809	110750	57	100.00	KOSPI			N	N	N	N		N	1990	5	2	0.25	20702350	10405	36.88	1990	1990	1981	2580	1390	1985	1989.65	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1592	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.43	1953	20230731	1.89	2205	-9.75	20230703	1953	1.89	20230731	2410	-17.43	20220923	1953	1.89	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
128	20230809	100737	57	100.00	KOSPI			N	N	N	N		N	1990	5	2	0.25	9950	5	0.02	1990	1990	1990	2580	1390	1985	1990.00	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1592	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.43	1953	20230731	1.89	2205	-9.75	20230703	1953	1.89	20230731	2410	-17.43	20220923	1953	1.89	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
129	20230809	090742	57	100.00	KOSPI			N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.00	0	0	1987	1985	1983	1981	1979	1987	1983	4001	595	0	1420	1	1	80020000	1588	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.63	1953	20230731	1.64	2205	-9.98	20230703	1953	1.64	20230731	2410	-17.63	20220923	1953	1.64	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
130	20230808	160757	57	100.00	KOSPI			N	N	N	N		N	1985	4	2	0.20	55964496	28214	62.01	1985	1985	1981	2575	1387	1981	1983.57	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1588	0.00	0.00	12	0.04	0.00	0.00	2410	20220923	-17.63	1953	20230731	1.64	2205	-9.98	20230703	1953	1.64	20230731	2410	-17.63	20220923	1953	1.64	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
131	20230808	150748	57	100.00	KOSPI			N	N	N	N		N	1983	2	2	0.10	39897906	20120	44.22	1985	1985	1981	2575	1387	1981	1983.00	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1587	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
132	20230808	140744	57	100.00	KOSPI			N	N	N	N		N	1983	2	2	0.10	28196223	14219	31.25	1985	1985	1981	2575	1387	1981	1983.00	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1587	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
133	20230808	130736	57	100.00	KOSPI			N	N	N	N		N	1983	2	2	0.10	15871878	8004	17.59	1985	1985	1981	2575	1387	1981	1982.99	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1587	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
134	20230808	120742	57	100.00	KOSPI			N	N	N	N		N	1983	2	2	0.10	8366223	4219	9.27	1985	1985	1981	2575	1387	1981	1982.99	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1587	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
135	20230808	110732	57	100.00	KOSPI			N	N	N	N		N	1981	0	3	0.00	186348	94	0.21	1985	1985	1981	2575	1387	1981	1982.43	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1585	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.80	1953	20230731	1.43	2205	-10.16	20230703	1953	1.43	20230731	2410	-17.80	20220923	1953	1.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
136	20230808	100745	57	100.00	KOSPI			N	N	N	N		N	1983	2	2	0.10	122956	62	0.14	1985	1985	1983	2575	1387	1981	1983.16	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1587	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
137	20230808	090748	57	100.00	KOSPI			N	N	N	N		N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.00	0	0	1984	1982	1981	1979	1978	1983	1980	4001	594	0	1420	1	1	80020000	1585	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.80	1953	20230731	1.43	2205	-10.16	20230703	1953	1.43	20230731	2410	-17.80	20220923	1953	1.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
138	20230807	160741	57	100.00	KOSPI			N	N	N	N		N	1981	-13	5	-0.65	90136342	45501	389.66	1980	1983	1980	2590	1396	1994	1980.97	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1585	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-17.80	1953	20230731	1.43	2205	-10.16	20230703	1953	1.43	20230731	2410	-17.80	20220923	1953	1.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
139	20230807	150741	57	100.00	KOSPI			N	N	N	N		N	1981	-13	5	-0.65	86174342	43501	372.54	1980	1983	1980	2590	1396	1994	1980.97	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1585	0.00	0.00	12	0.05	0.00	0.00	2410	20220923	-17.80	1953	20230731	1.43	2205	-10.16	20230703	1953	1.43	20230731	2410	-17.80	20220923	1953	1.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
140	20230807	140744	57	100.00	KOSPI			N	N	N	N		N	1982	-12	5	-0.60	50516342	25501	218.39	1980	1983	1980	2590	1396	1994	1980.96	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1586	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.76	1953	20230731	1.48	2205	-10.11	20230703	1953	1.48	20230731	2410	-17.76	20220923	1953	1.48	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
141	20230807	130736	57	100.00	KOSPI			N	N	N	N		N	1983	-11	5	-0.55	48314340	24390	208.87	1980	1983	1980	2590	1396	1994	1980.91	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1587	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
142	20230807	120736	57	100.00	KOSPI			N	N	N	N		N	1983	-11	5	-0.55	48026805	24245	207.63	1980	1983	1980	2590	1396	1994	1980.90	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1587	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-17.72	1953	20230731	1.54	2205	-10.07	20230703	1953	1.54	20230731	2410	-17.72	20220923	1953	1.54	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
143	20230807	110730	57	100.00	KOSPI			N	N	N	N		N	1981	-13	5	-0.65	27760715	14015	120.02	1980	1981	1980	2590	1396	1994	1980.79	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1585	0.00	0.00	12	0.02	0.00	0.00	2410	20220923	-17.80	1953	20230731	1.43	2205	-10.16	20230703	1953	1.43	20230731	2410	-17.80	20220923	1953	1.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
144	20230807	100739	57	100.00	KOSPI			N	N	N	N		N	1981	-13	5	-0.65	10922215	5515	47.23	1980	1981	1980	2590	1396	1994	1980.46	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1585	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.80	1953	20230731	1.43	2205	-10.16	20230703	1953	1.43	20230731	2410	-17.80	20220923	1953	1.43	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
145	20230807	090736	57	100.00	KOSPI			N	N	N	N		N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.00	0	0	2006	1999	1987	1980	1968	2003	1984	4001	597	0	1430	1	1	80020000	1596	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.26	1953	20230731	2.10	2205	-9.57	20230703	1953	2.10	20230731	2410	-17.26	20220923	1953	2.10	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
146	20230804	160731	57	100.00	KOSPI			N	N	N	N		N	1994	19	2	0.96	23151319	11677	24.70	1979	1994	1975	2565	1383	1975	1982.64	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1596	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.26	1953	20230731	2.10	2205	-9.57	20230703	1953	2.10	20230731	2410	-17.26	20220923	1953	2.10	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
147	20230804	150730	57	100.00	KOSPI			N	N	N	N		N	1994	19	2	0.96	23151319	11677	24.70	1979	1994	1975	2565	1383	1975	1982.64	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1596	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.26	1953	20230731	2.10	2205	-9.57	20230703	1953	2.10	20230731	2410	-17.26	20220923	1953	2.10	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
148	20230804	140743	57	100.00	KOSPI			N	N	N	N		N	1977	2	2	0.10	15378707	7779	16.46	1979	1979	1975	2565	1383	1975	1976.95	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1582	0.00	0.00	12	0.01	0.00	0.00	2410	20220923	-17.97	1953	20230731	1.23	2205	-10.34	20230703	1953	1.23	20230731	2410	-17.97	20220923	1953	1.23	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
149	20230804	130729	57	100.00	KOSPI			N	N	N	N		N	1975	0	3	0.00	1478420	748	1.58	1979	1979	1975	2565	1383	1975	1976.50	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1580	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.05	1953	20230731	1.13	2205	-10.43	20230703	1953	1.13	20230731	2410	-18.05	20220923	1953	1.13	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
150	20230804	120726	57	100.00	KOSPI			N	N	N	N		N	1977	2	2	0.10	1195995	605	1.28	1979	1979	1975	2565	1383	1975	1976.85	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1582	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.97	1953	20230731	1.23	2205	-10.34	20230703	1953	1.23	20230731	2410	-17.97	20220923	1953	1.23	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
151	20230804	110735	57	100.00	KOSPI			N	N	N	N		N	1975	0	3	0.00	179817	91	0.19	1979	1979	1975	2565	1383	1975	1976.01	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1580	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.05	1953	20230731	1.13	2205	-10.43	20230703	1953	1.13	20230731	2410	-18.05	20220923	1953	1.13	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
152	20230804	100723	57	100.00	KOSPI			N	N	N	N		N	1979	4	2	0.20	45517	23	0.05	1979	1979	1979	2565	1383	1975	1979.00	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1584	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.88	1953	20230731	1.33	2205	-10.25	20230703	1953	1.33	20230731	2410	-17.88	20220923	1953	1.33	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
153	20230804	090723	57	100.00	KOSPI			N	N	N	N		N	1979	4	2	0.20	45517	23	0.05	1979	1979	1979	2565	1383	1975	1979.00	0.00	0	0	1984	1979	1974	1969	1964	1977	1967	4001	591	0	1420	1	1	80020000	1584	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.88	1953	20230731	1.33	2205	-10.25	20230703	1953	1.33	20230731	2410	-17.88	20220923	1953	1.33	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
154	20230803	160723	57	100.00	KOSPI			N	N	N	N		N	1975	8	2	0.41	93204332	47267	176.96	1979	1979	1969	2555	1377	1967	1971.87	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1580	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-18.05	1953	20230731	1.13	2205	-10.43	20230703	1953	1.13	20230731	2410	-18.05	20220923	1953	1.13	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
155	20230803	150731	57	100.00	KOSPI			N	N	N	N		N	1972	5	2	0.25	93192482	47261	176.93	1979	1979	1969	2555	1377	1967	1971.87	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1578	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-18.17	1953	20230731	0.97	2205	-10.57	20230703	1953	0.97	20230731	2410	-18.17	20220923	1953	0.97	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
156	20230803	140723	57	100.00	KOSPI			N	N	N	N		N	1972	5	2	0.25	93172762	47251	176.90	1979	1979	1969	2555	1377	1967	1971.87	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1578	0.00	0.00	12	0.06	0.00	0.00	2410	20220923	-18.17	1953	20230731	0.97	2205	-10.57	20230703	1953	0.97	20230731	2410	-18.17	20220923	1953	0.97	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
157	20230803	130727	57	100.00	KOSPI			N	N	N	N		N	1970	3	2	0.15	6146430	3120	11.68	1979	1979	1969	2555	1377	1967	1970.01	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1576	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.26	1953	20230731	0.87	2205	-10.66	20230703	1953	0.87	20230731	2410	-18.26	20220923	1953	0.87	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
158	20230803	120729	57	100.00	KOSPI			N	N	N	N		N	1970	3	2	0.15	6146430	3120	11.68	1979	1979	1969	2555	1377	1967	1970.01	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1576	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.26	1953	20230731	0.87	2205	-10.66	20230703	1953	0.87	20230731	2410	-18.26	20220923	1953	0.87	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
159	20230803	110720	57	100.00	KOSPI			N	N	N	N		N	1970	3	2	0.15	6146430	3120	11.68	1979	1979	1969	2555	1377	1967	1970.01	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1576	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.26	1953	20230731	0.87	2205	-10.66	20230703	1953	0.87	20230731	2410	-18.26	20220923	1953	0.87	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
160	20230803	100719	57	100.00	KOSPI			N	N	N	N		N	1970	3	2	0.15	2207430	1120	4.19	1979	1979	1970	2555	1377	1967	1970.92	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1576	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.26	1953	20230731	0.87	2205	-10.66	20230703	1953	0.87	20230731	2410	-18.26	20220923	1953	0.87	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
161	20230803	090720	57	100.00	KOSPI			N	N	N	N		N	1979	12	2	0.61	138530	70	0.26	1979	1979	1979	2555	1377	1967	1979.00	0.00	0	0	1987	1976	1967	1956	1947	1972	1952	4001	589	0	1410	1	1	80020000	1584	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.88	1953	20230731	1.33	2205	-10.25	20230703	1953	1.33	20230731	2410	-17.88	20220923	1953	1.33	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
162	20230802	160724	57	100.00	KOSPI			N	N	N	N		N	1967	9	2	0.46	52376335	26700	279.49	1978	1978	1958	2545	1371	1958	1961.66	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	1	1	80020000	1574	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.38	1953	20230731	0.72	2205	-10.79	20230703	1953	0.72	20230731	2410	-18.38	20220923	1953	0.72	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
163	20230802	150732	57	100.00	KOSPI			N	N	N	N		N	1964	6	2	0.31	46081935	23500	246.00	1978	1978	1958	2545	1371	1958	1960.93	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	1	1	80020000	1572	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.51	1953	20230731	0.56	2205	-10.93	20230703	1953	0.56	20230731	2410	-18.51	20220923	1953	0.56	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
164	20230802	140726	57	100.00	KOSPI			N	N	N	N		N	1964	6	2	0.31	42921195	21890	229.14	1978	1978	1958	2545	1371	1958	1960.77	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	1	1	80020000	1572	0.00	0.00	12	0.03	0.00	0.00	2410	20220923	-18.51	1953	20230731	0.56	2205	-10.93	20230703	1953	0.56	20230731	2410	-18.51	20220923	1953	0.56	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
165	20230802	130721	57	100.00	KOSPI			N	N	N	N		N	1958	0	3	0.00	16939723	8651	90.56	1978	1978	1958	2545	1371	1958	1958.12	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	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	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
166	20230802	120716	57	100.00	KOSPI			N	N	N	N		N	1958	0	3	0.00	14981723	7651	80.09	1978	1978	1958	2545	1371	1958	1958.14	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	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	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
167	20230802	110717	57	100.00	KOSPI			N	N	N	N		N	1958	0	3	0.00	3944477	2014	21.08	1978	1978	1958	2545	1371	1958	1958.53	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	1	1	80020000	1567	0.00	0.00	12	0.00	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	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
168	20230802	100719	57	100.00	KOSPI			N	N	N	N		N	1963	5	2	0.26	241899	123	1.29	1978	1978	1963	2545	1371	1958	1966.66	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	1	1	80020000	1571	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.55	1953	20230731	0.51	2205	-10.98	20230703	1953	0.51	20230731	2410	-18.55	20220923	1953	0.51	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
169	20230802	090718	57	100.00	KOSPI			N	N	N	N		N	1978	20	2	1.02	19780	10	0.10	1978	1978	1978	2545	1371	1958	1978.00	0.00	0	0	1972	1964	1960	1952	1948	1963	1951	4001	587	0	1400	1	1	80020000	1583	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-17.93	1953	20230731	1.28	2205	-10.29	20230703	1953	1.28	20230731	2410	-17.93	20220923	1953	1.28	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
170	20230801	160719	57	100.00	KOSPI			N	N	N	N		N	1958	2	2	0.10	18358468	9373	98.87	1968	1968	1956	2540	1370	1956	1958.65	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	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	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
171	20230801	150714	57	100.00	KOSPI			N	N	N	N		N	1956	0	3	0.00	7186120	3667	38.68	1968	1968	1956	2540	1370	1956	1959.67	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1565	0.00	0.00	12	0.00	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	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
172	20230801	140729	57	100.00	KOSPI			N	N	N	N		N	1964	8	2	0.41	3240868	1650	17.41	1968	1968	1964	2540	1370	1956	1964.16	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1572	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.51	1953	20230731	0.56	2205	-10.93	20230703	1953	0.56	20230731	2410	-18.51	20220923	1953	0.56	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
173	20230801	130713	57	100.00	KOSPI			N	N	N	N		N	1964	8	2	0.41	232020	118	1.24	1968	1968	1964	2540	1370	1956	1966.27	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1572	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.51	1953	20230731	0.56	2205	-10.93	20230703	1953	0.56	20230731	2410	-18.51	20220923	1953	0.56	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
174	20230801	120713	57	100.00	KOSPI			N	N	N	N		N	1964	8	2	0.41	232020	118	1.24	1968	1968	1964	2540	1370	1956	1966.27	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1572	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.51	1953	20230731	0.56	2205	-10.93	20230703	1953	0.56	20230731	2410	-18.51	20220923	1953	0.56	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
175	20230801	110710	57	100.00	KOSPI			N	N	N	N		N	1968	12	2	0.61	131856	67	0.71	1968	1968	1968	2540	1370	1956	1968.00	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1575	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.34	1953	20230731	0.77	2205	-10.75	20230703	1953	0.77	20230731	2410	-18.34	20220923	1953	0.77	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
176	20230801	100714	57	100.00	KOSPI			N	N	N	N		N	1968	12	2	0.61	51168	26	0.27	1968	1968	1968	2540	1370	1956	1968.00	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1575	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.34	1953	20230731	0.77	2205	-10.75	20230703	1953	0.77	20230731	2410	-18.34	20220923	1953	0.77	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
177	20230801	090708	57	100.00	KOSPI			N	N	N	N		N	1968	12	2	0.61	45264	23	0.24	1968	1968	1968	2540	1370	1956	1968.00	0.00	0	0	1976	1965	1959	1948	1942	1963	1946	4001	585	0	1400	1	1	80020000	1575	0.00	0.00	12	0.00	0.00	0.00	2410	20220923	-18.34	1953	20230731	0.77	2205	-10.75	20230703	1953	0.77	20230731	2410	-18.34	20220923	1953	0.77	20230731	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N