KissMeData/004970/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	160204	57	100.00	KOSPI			N	N	N	N		N	8890	-50	5	-0.56	180144440	20393	166.24	8890	8930	8790	11620	6260	8940	8833.61	3.07	0	-160	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1422	10.02	0.25	12	0.13	887.00	35127.00	12050	20221219	-26.22	8620	20230817	3.13	11690	-23.95	20230206	8620	3.13	20230817	12050	-26.22	20221219	8620	3.13	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
3	20230831	150224	57	100.00	KOSPI			N	N	N	N		N	8850	-90	5	-1.01	176483320	19981	162.88	8890	8930	8790	11620	6260	8940	8832.56	3.07	0	-106	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1416	9.98	0.25	12	0.12	887.00	35127.00	12050	20221219	-26.56	8620	20230817	2.67	11690	-24.29	20230206	8620	2.67	20230817	12050	-26.56	20221219	8620	2.67	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
4	20230831	140234	57	100.00	KOSPI			N	N	N	N		N	8820	-120	5	-1.34	160357750	18155	148.00	8890	8930	8790	11620	6260	8940	8832.70	3.07	0	-159	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1411	9.94	0.25	12	0.11	887.00	35127.00	12050	20221219	-26.80	8620	20230817	2.32	11690	-24.55	20230206	8620	2.32	20230817	12050	-26.80	20221219	8620	2.32	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
5	20230831	130229	57	100.00	KOSPI			N	N	N	N		N	8840	-100	5	-1.12	105757190	11959	97.49	8890	8930	8800	11620	6260	8940	8843.31	3.07	0	24	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1414	9.97	0.25	12	0.07	887.00	35127.00	12050	20221219	-26.64	8620	20230817	2.55	11690	-24.38	20230206	8620	2.55	20230817	12050	-26.64	20221219	8620	2.55	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
6	20230831	120232	57	100.00	KOSPI			N	N	N	N		N	8830	-110	5	-1.23	76120570	8603	70.13	8890	8930	8800	11620	6260	8940	8848.14	3.07	0	21	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1413	9.95	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.72	8620	20230817	2.44	11690	-24.47	20230206	8620	2.44	20230817	12050	-26.72	20221219	8620	2.44	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
7	20230831	110310	57	100.00	KOSPI			N	N	N	N		N	8810	-130	5	-1.45	52067570	5883	47.96	8890	8930	8800	11620	6260	8940	8850.51	3.07	0	-19	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1410	9.93	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
8	20230831	100249	57	100.00	KOSPI			N	N	N	N		N	8910	-30	5	-0.34	5629930	632	5.15	8890	8930	8890	11620	6260	8940	8908.12	3.07	0	1	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1426	10.05	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.06	8620	20230817	3.36	11690	-23.78	20230206	8620	3.36	20230817	12050	-26.06	20221219	8620	3.36	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
9	20230831	090214	57	100.00	KOSPI			N	N	N	N		N	8890	-50	5	-0.56	115580	13	0.11	8890	8900	8890	11620	6260	8940	8890.77	3.07	0	-1	9000	8970	8920	8890	8840	8985	8905	80	2680	500	6610	10	1	16000000	1422	10.02	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.22	8620	20230817	3.13	11690	-23.95	20230206	8620	3.13	20230817	12050	-26.22	20221219	8620	3.13	20230817	0.24	N	004970	500	80 억		490962	N	N	1	N	00	N
10	20230830	160204	57	100.00	KOSPI			N	N	N	N		N	8940	50	2	0.56	108397530	12160	103.31	8900	8950	8870	11550	6230	8890	8914.27	3.07	0	-142	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1430	10.08	0.25	12	0.08	887.00	35127.00	12050	20221219	-25.81	8620	20230817	3.71	11690	-23.52	20230206	8620	3.71	20230817	12050	-25.81	20221219	8620	3.71	20230817	0.24	N	004970	500	80 억		490979	N	N	1	N	00	N
11	20230830	150222	57	100.00	KOSPI			N	N	N	N		N	8920	30	2	0.34	105305690	11814	100.37	8900	8950	8870	11550	6230	8890	8913.64	3.07	0	-5	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1427	10.06	0.25	12	0.07	887.00	35127.00	12050	20221219	-25.98	8620	20230817	3.48	11690	-23.70	20230206	8620	3.48	20230817	12050	-25.98	20221219	8620	3.48	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
12	20230830	140239	57	100.00	KOSPI			N	N	N	N		N	8910	20	2	0.22	84345430	9461	80.38	8900	8950	8870	11550	6230	8890	8915.07	3.07	0	-521	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1426	10.05	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.06	8620	20230817	3.36	11690	-23.78	20230206	8620	3.36	20230817	12050	-26.06	20221219	8620	3.36	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
13	20230830	130223	57	100.00	KOSPI			N	N	N	N		N	8920	30	2	0.34	57359060	6437	54.69	8900	8950	8870	11550	6230	8890	8910.84	3.07	0	-676	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1427	10.06	0.25	12	0.04	887.00	35127.00	12050	20221219	-25.98	8620	20230817	3.48	11690	-23.70	20230206	8620	3.48	20230817	12050	-25.98	20221219	8620	3.48	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
14	20230830	120230	57	100.00	KOSPI			N	N	N	N		N	8930	40	2	0.45	26860120	3009	25.56	8900	8950	8900	11550	6230	8890	8926.59	3.07	0	-366	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1429	10.07	0.25	12	0.02	887.00	35127.00	12050	20221219	-25.89	8620	20230817	3.60	11690	-23.61	20230206	8620	3.60	20230817	12050	-25.89	20221219	8620	3.60	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
15	20230830	110306	57	100.00	KOSPI			N	N	N	N		N	8940	50	2	0.56	23984640	2687	22.83	8900	8950	8900	11550	6230	8890	8926.18	3.07	0	-175	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1430	10.08	0.25	12	0.02	887.00	35127.00	12050	20221219	-25.81	8620	20230817	3.71	11690	-23.52	20230206	8620	3.71	20230817	12050	-25.81	20221219	8620	3.71	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
16	20230830	100243	57	100.00	KOSPI			N	N	N	N		N	8910	20	2	0.22	16440270	1841	15.64	8900	8950	8900	11550	6230	8890	8930.08	3.07	0	67	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1426	10.05	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.06	8620	20230817	3.36	11690	-23.78	20230206	8620	3.36	20230817	12050	-26.06	20221219	8620	3.36	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
17	20230830	090212	57	100.00	KOSPI			N	N	N	N		N	8900	10	2	0.11	115700	13	0.11	8900	8900	8900	11550	6230	8890	8900.00	3.07	0	0	8990	8940	8870	8820	8750	8965	8845	80	2660	500	6570	10	1	16000000	1424	10.03	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.14	8620	20230817	3.25	11690	-23.87	20230206	8620	3.25	20230817	12050	-26.14	20221219	8620	3.25	20230817	0.24	N	004970	500	80 억		490979	N	N	0	N	00	N
18	20230829	160203	57	100.00	KOSPI			N	N	N	N		N	8890	50	2	0.57	104557900	11770	39.08	8840	8920	8800	11490	6190	8840	8883.40	3.06	0	649	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1422	10.02	0.25	12	0.07	887.00	35127.00	12050	20221219	-26.22	8620	20230817	3.13	11690	-23.95	20230206	8620	3.13	20230817	12050	-26.22	20221219	8620	3.13	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
19	20230829	150223	57	100.00	KOSPI			N	N	N	N		N	8890	50	2	0.57	100685600	11334	37.64	8840	8920	8800	11490	6190	8840	8883.50	3.06	0	778	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1422	10.02	0.25	12	0.07	887.00	35127.00	12050	20221219	-26.22	8620	20230817	3.13	11690	-23.95	20230206	8620	3.13	20230817	12050	-26.22	20221219	8620	3.13	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
20	20230829	140233	57	100.00	KOSPI			N	N	N	N		N	8890	50	2	0.57	92818220	10448	34.69	8840	8920	8800	11490	6190	8840	8883.83	3.06	0	839	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1422	10.02	0.25	12	0.07	887.00	35127.00	12050	20221219	-26.22	8620	20230817	3.13	11690	-23.95	20230206	8620	3.13	20230817	12050	-26.22	20221219	8620	3.13	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
21	20230829	130226	57	100.00	KOSPI			N	N	N	N		N	8910	70	2	0.79	85100830	9580	31.81	8840	8920	8800	11490	6190	8840	8883.18	3.06	0	378	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1426	10.05	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.06	8620	20230817	3.36	11690	-23.78	20230206	8620	3.36	20230817	12050	-26.06	20221219	8620	3.36	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
22	20230829	120230	57	100.00	KOSPI			N	N	N	N		N	8910	70	2	0.79	51477170	5804	19.27	8840	8910	8800	11490	6190	8840	8869.26	3.06	0	-341	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1426	10.05	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.06	8620	20230817	3.36	11690	-23.78	20230206	8620	3.36	20230817	12050	-26.06	20221219	8620	3.36	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
23	20230829	110338	57	100.00	KOSPI			N	N	N	N		N	8900	60	2	0.68	41908310	4729	15.70	8840	8910	8800	11490	6190	8840	8861.98	3.06	0	-85	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1424	10.03	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.14	8620	20230817	3.25	11690	-23.87	20230206	8620	3.25	20230817	12050	-26.14	20221219	8620	3.25	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
24	20230829	100243	57	100.00	KOSPI			N	N	N	N		N	8880	40	2	0.45	32188460	3636	12.07	8840	8880	8800	11490	6190	8840	8852.71	3.06	0	-36	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1421	10.01	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.31	8620	20230817	3.02	11690	-24.04	20230206	8620	3.02	20230817	12050	-26.31	20221219	8620	3.02	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
25	20230829	090157	57	100.00	KOSPI			N	N	N	N		N	8840	0	3	0.00	123760	14	0.05	8840	8840	8840	11490	6190	8840	8840.00	3.06	0	0	8953	8896	8833	8776	8713	8900	8780	80	2650	500	6540	10	1	16000000	1414	9.97	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.64	8620	20230817	2.55	11690	-24.38	20230206	8620	2.55	20230817	12050	-26.64	20221219	8620	2.55	20230817	0.25	N	004970	500	80 억		489490	N	N	0	N	00	N
26	20230828	160159	57	100.00	KOSPI			N	N	N	N		N	8840	0	3	0.00	265036610	30115	212.41	8840	8890	8770	11490	6190	8840	8800.82	3.04	0	7013	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1414	9.97	0.25	12	0.19	887.00	35127.00	12050	20221219	-26.64	8620	20230817	2.55	11690	-24.38	20230206	8620	2.55	20230817	12050	-26.64	20221219	8620	2.55	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
27	20230828	150201	57	100.00	KOSPI			N	N	N	N		N	8800	-40	5	-0.45	259485200	29485	207.96	8840	8890	8770	11490	6190	8840	8800.58	3.04	0	6934	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1408	9.92	0.25	12	0.18	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
28	20230828	140201	57	100.00	KOSPI			N	N	N	N		N	8800	-40	5	-0.45	183217250	20817	146.83	8840	8890	8770	11490	6190	8840	8801.33	3.04	0	6410	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1408	9.92	0.25	12	0.13	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
29	20230828	130203	57	100.00	KOSPI			N	N	N	N		N	8800	-40	5	-0.45	163257810	18549	130.83	8840	8890	8770	11490	6190	8840	8801.43	3.04	0	4663	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1408	9.92	0.25	12	0.12	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
30	20230828	120201	57	100.00	KOSPI			N	N	N	N		N	8800	-40	5	-0.45	128491690	14591	102.91	8840	8890	8780	11490	6190	8840	8806.23	3.04	0	4157	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1408	9.92	0.25	12	0.09	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
31	20230828	110201	57	100.00	KOSPI			N	N	N	N		N	8800	-40	5	-0.45	90602110	10286	72.55	8840	8890	8780	11490	6190	8840	8808.29	3.04	0	2818	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1408	9.92	0.25	12	0.06	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
32	20230828	100158	57	100.00	KOSPI			N	N	N	N		N	8800	-40	5	-0.45	54480830	6183	43.61	8840	8890	8780	11490	6190	8840	8811.39	3.04	0	1227	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1408	9.92	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
33	20230828	090201	57	100.00	KOSPI			N	N	N	N		N	8880	40	2	0.45	9062570	1025	7.23	8840	8890	8840	11490	6190	8840	8841.53	3.04	0	49	8946	8892	8816	8762	8686	8920	8790	80	2650	500	6540	10	1	16000000	1421	10.01	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.31	8620	20230817	3.02	11690	-24.04	20230206	8620	3.02	20230817	12050	-26.31	20221219	8620	3.02	20230817	0.22	N	004970	500	80 억		486734	N	N	1	N	00	N
34	20230825	160201	57	100.00	KOSPI			N	N	N	N		N	8840	-40	5	-0.45	123976210	14126	40.08	8800	8870	8740	11540	6220	8880	8776.46	3.04	0	208	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1414	9.97	0.25	12	0.09	887.00	35127.00	12050	20221219	-26.64	8620	20230817	2.55	11690	-24.38	20230206	8620	2.55	20230817	12050	-26.64	20221219	8620	2.55	20230817	0.22	N	004970	500	80 억		486509	N	N	1	N	00	N
35	20230825	150200	57	100.00	KOSPI			N	N	N	N		N	8800	-80	5	-0.90	113162370	12898	36.59	8800	8870	8740	11540	6220	8880	8773.64	3.04	0	-86	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1408	9.92	0.25	12	0.08	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
36	20230825	140200	57	100.00	KOSPI			N	N	N	N		N	8790	-90	5	-1.01	110491260	12594	35.73	8800	8870	8740	11540	6220	8880	8773.33	3.04	0	-122	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1406	9.91	0.25	12	0.08	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
37	20230825	130200	57	100.00	KOSPI			N	N	N	N		N	8800	-80	5	-0.90	74674380	8503	24.12	8800	8870	8740	11540	6220	8880	8782.12	3.04	0	569	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1408	9.92	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
38	20230825	120201	57	100.00	KOSPI			N	N	N	N		N	8790	-90	5	-1.01	65726130	7484	21.23	8800	8870	8740	11540	6220	8880	8782.22	3.04	0	358	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1406	9.91	0.25	12	0.05	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
39	20230825	110200	57	100.00	KOSPI			N	N	N	N		N	8800	-80	5	-0.90	58741800	6690	18.98	8800	8870	8740	11540	6220	8880	8780.54	3.04	0	378	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1408	9.92	0.25	12	0.04	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
40	20230825	100201	57	100.00	KOSPI			N	N	N	N		N	8750	-130	5	-1.46	56753730	6464	18.34	8800	8870	8740	11540	6220	8880	8779.97	3.04	0	440	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1400	9.86	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.39	8620	20230817	1.51	11690	-25.15	20230206	8620	1.51	20230817	12050	-27.39	20221219	8620	1.51	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
41	20230825	090200	57	100.00	KOSPI			N	N	N	N		N	8800	-80	5	-0.90	1471760	167	0.47	8800	8860	8800	11540	6220	8880	8812.93	3.04	0	-38	8980	8930	8830	8780	8680	8955	8805	80	2660	500	6570	10	1	16000000	1408	9.92	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.22	N	004970	500	80 억		486509	N	N	2	N	00	N
42	20230824	160159	57	100.00	KOSPI			N	N	N	N		N	8880	70	2	0.79	308840150	35248	278.16	8810	8880	8730	11450	6170	8810	8761.92	3.06	0	-3595	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1421	10.01	0.25	12	0.22	887.00	35127.00	12050	20221219	-26.31	8620	20230817	3.02	11690	-24.04	20230206	8620	3.02	20230817	12050	-26.31	20221219	8620	3.02	20230817	0.22	N	004970	500	80 억		490101	N	N	2	N	00	N
43	20230824	150159	57	100.00	KOSPI			N	N	N	N		N	8810	0	3	0.00	258805320	29574	233.38	8810	8830	8730	11450	6170	8810	8751.11	3.06	0	-2798	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1410	9.93	0.25	12	0.18	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
44	20230824	140200	57	100.00	KOSPI			N	N	N	N		N	8750	-60	5	-0.68	191534860	21888	172.73	8810	8810	8730	11450	6170	8810	8750.68	3.06	0	-1864	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1400	9.86	0.25	12	0.14	887.00	35127.00	12050	20221219	-27.39	8620	20230817	1.51	11690	-25.15	20230206	8620	1.51	20230817	12050	-27.39	20221219	8620	1.51	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
45	20230824	130159	57	100.00	KOSPI			N	N	N	N		N	8750	-60	5	-0.68	143894840	16444	129.77	8810	8810	8730	11450	6170	8810	8750.60	3.06	0	-1506	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1400	9.86	0.25	12	0.10	887.00	35127.00	12050	20221219	-27.39	8620	20230817	1.51	11690	-25.15	20230206	8620	1.51	20230817	12050	-27.39	20221219	8620	1.51	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
46	20230824	120201	57	100.00	KOSPI			N	N	N	N		N	8750	-60	5	-0.68	116375330	13299	104.95	8810	8810	8730	11450	6170	8810	8750.68	3.06	0	-1192	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1400	9.86	0.25	12	0.08	887.00	35127.00	12050	20221219	-27.39	8620	20230817	1.51	11690	-25.15	20230206	8620	1.51	20230817	12050	-27.39	20221219	8620	1.51	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
47	20230824	110159	57	100.00	KOSPI			N	N	N	N		N	8740	-70	5	-0.79	61026820	6972	55.02	8810	8810	8730	11450	6170	8810	8753.13	3.06	0	-639	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1398	9.85	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.47	8620	20230817	1.39	11690	-25.24	20230206	8620	1.39	20230817	12050	-27.47	20221219	8620	1.39	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
48	20230824	100200	57	100.00	KOSPI			N	N	N	N		N	8770	-40	5	-0.45	26408520	3014	23.78	8810	8810	8740	11450	6170	8810	8761.95	3.06	0	135	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1403	9.89	0.25	12	0.02	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
49	20230824	090159	57	100.00	KOSPI			N	N	N	N		N	8810	0	3	0.00	1356340	154	1.22	8810	8810	8790	11450	6170	8810	8807.40	3.06	0	0	8956	8882	8816	8742	8676	8920	8780	80	2640	500	6510	10	1	16000000	1410	9.93	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.22	N	004970	500	80 억		490101	N	N	3	N	00	N
50	20230823	160158	57	100.00	KOSPI			N	N	N	N		N	8810	10	2	0.11	111356200	12671	9.30	8790	8890	8750	11440	6160	8800	8788.27	3.07	0	271	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1410	9.93	0.25	12	0.08	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.23	N	004970	500	80 억		491046	N	N	3	N	00	N
51	20230823	150159	57	100.00	KOSPI			N	N	N	N		N	8780	-20	5	-0.23	110705430	12597	9.24	8790	8890	8750	11440	6160	8800	8788.24	3.07	0	271	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1405	9.90	0.25	12	0.08	887.00	35127.00	12050	20221219	-27.14	8620	20230817	1.86	11690	-24.89	20230206	8620	1.86	20230817	12050	-27.14	20221219	8620	1.86	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
52	20230823	140200	57	100.00	KOSPI			N	N	N	N		N	8770	-30	5	-0.34	108000260	12289	9.02	8790	8890	8750	11440	6160	8800	8788.37	3.07	0	392	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1403	9.89	0.25	12	0.08	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
53	20230823	130159	57	100.00	KOSPI			N	N	N	N		N	8790	-10	5	-0.11	97976470	11146	8.18	8790	8890	8750	11440	6160	8800	8790.28	3.07	0	379	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1406	9.91	0.25	12	0.07	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
54	20230823	120159	57	100.00	KOSPI			N	N	N	N		N	8790	-10	5	-0.11	67604490	7693	5.64	8790	8890	8750	11440	6160	8800	8787.79	3.07	0	86	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1406	9.91	0.25	12	0.05	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
55	20230823	110159	57	100.00	KOSPI			N	N	N	N		N	8780	-20	5	-0.23	60196450	6849	5.02	8790	8890	8750	11440	6160	8800	8789.09	3.07	0	-37	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1405	9.90	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.14	8620	20230817	1.86	11690	-24.89	20230206	8620	1.86	20230817	12050	-27.14	20221219	8620	1.86	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
56	20230823	100159	57	100.00	KOSPI			N	N	N	N		N	8800	0	3	0.00	41660000	4736	3.47	8790	8890	8750	11440	6160	8800	8796.45	3.07	0	94	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1408	9.92	0.25	12	0.03	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
57	20230823	090200	57	100.00	KOSPI			N	N	N	N		N	8810	10	2	0.11	457100	52	0.04	8790	8810	8790	11440	6160	8800	8790.38	3.07	0	-43	9760	9280	9010	8530	8260	9520	8770	80	2640	500	6510	10	1	16000000	1410	9.93	0.25	12	0.00	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.23	N	004970	500	80 억		491046	N	N	4	N	00	N
58	20230822	160159	57	100.00	KOSPI			N	N	N	N		N	8800	40	2	0.46	1218316630	135706	1878.80	8760	9490	8740	11380	6140	8760	8978.11	3.08	0	-8750	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1408	9.92	0.25	12	0.85	887.00	35127.00	12050	20221219	-26.97	8620	20230817	2.09	11690	-24.72	20230206	8620	2.09	20230817	12050	-26.97	20221219	8620	2.09	20230817	0.24	N	004970	500	80 억		493212	N	N	4	N	00	N
59	20230822	150158	57	100.00	KOSPI			N	N	N	N		N	8910	150	2	1.71	1159242020	129017	1786.20	8760	9490	8740	11380	6140	8760	8985.19	3.08	0	-8919	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1426	10.05	0.25	12	0.81	887.00	35127.00	12050	20221219	-26.06	8620	20230817	3.36	11690	-23.78	20230206	8620	3.36	20230817	12050	-26.06	20221219	8620	3.36	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
60	20230822	140159	57	100.00	KOSPI			N	N	N	N		N	8920	160	2	1.83	1018763160	113234	1567.69	8760	9490	8740	11380	6140	8760	8996.97	3.08	0	-9023	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1427	10.06	0.25	12	0.71	887.00	35127.00	12050	20221219	-25.98	8620	20230817	3.48	11690	-23.70	20230206	8620	3.48	20230817	12050	-25.98	20221219	8620	3.48	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
61	20230822	130157	57	100.00	KOSPI			N	N	N	N		N	8850	90	2	1.03	380601560	42999	595.31	8760	9040	8740	11380	6140	8760	8851.40	3.08	0	-3172	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1416	9.98	0.25	12	0.27	887.00	35127.00	12050	20221219	-26.56	8620	20230817	2.67	11690	-24.29	20230206	8620	2.67	20230817	12050	-26.56	20221219	8620	2.67	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
62	20230822	120156	57	100.00	KOSPI			N	N	N	N		N	8810	50	2	0.57	313903000	35422	490.41	8760	9040	8740	11380	6140	8760	8861.81	3.08	0	-2834	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1410	9.93	0.25	12	0.22	887.00	35127.00	12050	20221219	-26.89	8620	20230817	2.20	11690	-24.64	20230206	8620	2.20	20230817	12050	-26.89	20221219	8620	2.20	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
63	20230822	110159	57	100.00	KOSPI			N	N	N	N		N	8760	0	3	0.00	82627370	9424	130.47	8760	8810	8740	11380	6140	8760	8767.76	3.08	0	-1248	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1402	9.88	0.25	12	0.06	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
64	20230822	100157	57	100.00	KOSPI			N	N	N	N		N	8760	0	3	0.00	14589830	1666	23.07	8760	8760	8740	11380	6140	8760	8757.40	3.08	0	25	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1402	9.88	0.25	12	0.01	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
65	20230822	090158	57	100.00	KOSPI			N	N	N	N		N	8760	0	3	0.00	438000	50	0.69	8760	8760	8760	11380	6140	8760	8760.00	3.08	0	0	8853	8806	8743	8696	8633	8775	8665	80	2620	500	6480	10	1	16000000	1402	9.88	0.25	12	0.00	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.24	N	004970	500	80 억		493212	N	N	6	N	00	N
66	20230821	160157	57	100.00	KOSPI			N	N	N	N		N	8760	-30	5	-0.34	63209080	7221	119.75	8770	8790	8680	11420	6160	8790	8753.50	3.09	0	-1855	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1402	9.88	0.25	12	0.05	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.22	N	004970	500	80 억		495083	N	N	6	N	00	N
67	20230821	150158	57	100.00	KOSPI			N	N	N	N		N	8730	-60	5	-0.68	46725960	5328	88.36	8770	8790	8730	11420	6160	8790	8769.89	3.09	0	-1865	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1397	9.84	0.25	12	0.03	887.00	35127.00	12050	20221219	-27.55	8620	20230817	1.28	11690	-25.32	20230206	8620	1.28	20230817	12050	-27.55	20221219	8620	1.28	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
68	20230821	140159	57	100.00	KOSPI			N	N	N	N		N	8790	0	3	0.00	38296800	4365	72.39	8770	8790	8750	11420	6160	8790	8773.61	3.09	0	-1179	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.03	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
69	20230821	130159	57	100.00	KOSPI			N	N	N	N		N	8770	-20	5	-0.23	36666740	4179	69.30	8770	8790	8750	11420	6160	8790	8774.05	3.09	0	-1002	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1403	9.89	0.25	12	0.03	887.00	35127.00	12050	20221219	-27.22	8620	20230817	1.74	11690	-24.98	20230206	8620	1.74	20230817	12050	-27.22	20221219	8620	1.74	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
70	20230821	120159	57	100.00	KOSPI			N	N	N	N		N	8790	0	3	0.00	25319810	2886	47.86	8770	8790	8750	11420	6160	8790	8773.32	3.09	0	-385	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.02	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
71	20230821	110158	57	100.00	KOSPI			N	N	N	N		N	8780	-10	5	-0.11	20539860	2342	38.84	8770	8790	8750	11420	6160	8790	8770.22	3.09	0	-262	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1405	9.90	0.25	12	0.01	887.00	35127.00	12050	20221219	-27.14	8620	20230817	1.86	11690	-24.89	20230206	8620	1.86	20230817	12050	-27.14	20221219	8620	1.86	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
72	20230821	100157	57	100.00	KOSPI			N	N	N	N		N	8760	-30	5	-0.34	11225380	1281	21.24	8770	8780	8750	11420	6160	8790	8762.98	3.09	0	-48	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1402	9.88	0.25	12	0.01	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
73	20230821	090200	57	100.00	KOSPI			N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	3.09	0	0	8976	8882	8766	8672	8556	8930	8720	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.00	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.22	N	004970	500	80 억		495083	N	N	8	N	00	N
74	20230818	160159	00	50.00	KOSPI			N	N	N	N	50	N	8790	0	3	0.00	52877140	6029	18.86	8760	8860	8650	11420	6160	8790	8770.46	3.10	0	-1114	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		496187	N	N	8	N	00	N
75	20230818	150158	00	50.00	KOSPI			N	N	N	N	50	N	8790	0	3	0.00	50081950	5711	17.86	8760	8860	8650	11420	6160	8790	8769.38	3.10	0	-1105	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
76	20230818	140159	00	50.00	KOSPI			N	N	N	N	50	N	8760	-30	5	-0.34	39116970	4462	13.95	8760	8860	8650	11420	6160	8790	8766.69	3.10	0	-719	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1402	9.88	0.25	12	0.03	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
77	20230818	130157	00	50.00	KOSPI			N	N	N	N	50	N	8760	-30	5	-0.34	30067960	3429	10.72	8760	8860	8650	11420	6160	8790	8768.73	3.10	0	-391	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1402	9.88	0.25	12	0.02	887.00	35127.00	12050	20221219	-27.30	8620	20230817	1.62	11690	-25.06	20230206	8620	1.62	20230817	12050	-27.30	20221219	8620	1.62	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
78	20230818	120204	00	50.00	KOSPI			N	N	N	N	50	N	8790	0	3	0.00	27057090	3085	9.65	8760	8860	8650	11420	6160	8790	8770.53	3.10	0	-390	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.02	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
79	20230818	110156	00	50.00	KOSPI			N	N	N	N	50	N	8780	-10	5	-0.11	27013150	3080	9.63	8760	8860	8650	11420	6160	8790	8770.50	3.10	0	-390	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1405	9.90	0.25	12	0.02	887.00	35127.00	12050	20221219	-27.14	8620	20230817	1.86	11690	-24.89	20230206	8620	1.86	20230817	12050	-27.14	20221219	8620	1.86	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
80	20230818	100159	00	50.00	KOSPI			N	N	N	N	50	N	8860	70	2	0.80	10374880	1182	3.70	8760	8860	8650	11420	6160	8790	8777.39	3.10	0	-99	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1418	9.99	0.25	12	0.01	887.00	35127.00	12050	20221219	-26.47	8620	20230817	2.78	11690	-24.21	20230206	8620	2.78	20230817	12050	-26.47	20221219	8620	2.78	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
81	20230818	090158	00	50.00	KOSPI			N	N	N	N	50	N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	3.10	0	0	8903	8846	8733	8676	8563	8875	8705	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.00	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		496187	N	N	23	N	00	N
82	20230817	160158	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8790	0	3	0.00	277394990	31974	34.60	8760	8790	8620	11420	6160	8790	8675.64	3.10	0	-593	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1406	9.91	0.25	12	0.20	887.00	35127.00	12050	20221219	-27.05	8620	20230817	1.97	11690	-24.81	20230206	8620	1.97	20230817	12050	-27.05	20221219	8620	1.97	20230817	0.23	N	004970	500	80 억		496663	N	N	23	N	00	N
83	20230817	150159	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8660	-130	5	-1.48	272185630	31380	33.96	8760	8780	8620	11420	6160	8790	8673.86	3.10	0	-539	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1386	9.76	0.25	12	0.20	887.00	35127.00	12050	20221219	-28.13	8620	20230817	0.46	11690	-25.92	20230206	8620	0.46	20230817	12050	-28.13	20221219	8620	0.46	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
84	20230817	140157	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8650	-140	5	-1.59	253852500	29263	31.67	8760	8780	8620	11420	6160	8790	8674.86	3.10	0	-847	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1384	9.75	0.25	12	0.18	887.00	35127.00	12050	20221219	-28.22	8620	20230817	0.35	11690	-26.01	20230206	8620	0.35	20230817	12050	-28.22	20221219	8620	0.35	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
85	20230817	130157	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8650	-140	5	-1.59	204873310	23609	25.55	8760	8780	8620	11420	6160	8790	8677.76	3.10	0	-834	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1384	9.75	0.25	12	0.15	887.00	35127.00	12050	20221219	-28.22	8620	20230817	0.35	11690	-26.01	20230206	8620	0.35	20230817	12050	-28.22	20221219	8620	0.35	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
86	20230817	120158	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8630	-160	5	-1.82	173164780	19945	21.59	8760	8780	8620	11420	6160	8790	8682.11	3.10	0	-803	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1381	9.73	0.25	12	0.12	887.00	35127.00	12050	20221219	-28.38	8620	20230817	0.12	11690	-26.18	20230206	8620	0.12	20230817	12050	-28.38	20221219	8620	0.12	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
87	20230817	110158	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8660	-130	5	-1.48	148481660	17087	18.49	8760	8780	8650	11420	6160	8790	8689.74	3.10	0	-777	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1386	9.76	0.25	12	0.11	887.00	35127.00	12050	20221219	-28.13	8650	20230817	0.12	11690	-25.92	20230206	8650	0.12	20230817	12050	-28.13	20221219	8650	0.12	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
88	20230817	100157	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8700	-90	5	-1.02	61644250	7073	7.65	8760	8780	8700	11420	6160	8790	8715.43	3.10	0	-687	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1392	9.81	0.25	12	0.04	887.00	35127.00	12050	20221219	-27.80	8700	20230817	0.00	11690	-25.58	20230206	8700	0.00	20230817	12050	-27.80	20221219	8700	0.00	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
89	20230817	090157	00	50.00	KOSPI	신저가		N	N	N	N	50	N	8740	-50	5	-0.57	5366030	613	0.66	8760	8770	8740	11420	6160	8790	8753.72	3.10	0	-279	9096	8942	8866	8712	8636	8905	8675	80	2630	500	6500	10	1	16000000	1398	9.85	0.25	12	0.00	887.00	35127.00	12050	20221219	-27.47	8740	20230817	0.00	11690	-25.24	20230206	8740	0.00	20230817	12050	-27.47	20221219	8740	0.00	20230817	0.23	N	004970	500	80 억		496663	N	N	2	N	00	N
90	20230816	160157	00	50.00	KOSPI			N	N	N	N	50	N	8790	-230	5	-2.55	804131730	91264	406.41	9020	9020	8790	11720	6320	9020	8811.06	3.11	0	-641	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1406	9.91	0.25	12	0.57	887.00	35127.00	12050	20221219	-27.05	8770	20230726	0.23	11690	-24.81	20230206	8770	0.23	20230726	12050	-27.05	20221219	8770	0.23	20230726	0.23	N	004970	500	80 억		497242	N	N	2	N	00	N
91	20230816	150156	00	50.00	KOSPI			N	N	N	N	50	N	8800	-220	5	-2.44	787390480	89361	397.94	9020	9020	8790	11720	6320	9020	8811.34	3.11	0	-641	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1408	9.92	0.25	12	0.56	887.00	35127.00	12050	20221219	-26.97	8770	20230726	0.34	11690	-24.72	20230206	8770	0.34	20230726	12050	-26.97	20221219	8770	0.34	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
92	20230816	140157	00	50.00	KOSPI			N	N	N	N	50	N	8840	-180	5	-2.00	174874850	19758	87.99	9020	9020	8800	11720	6320	9020	8850.83	3.11	0	-1341	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1414	9.97	0.25	12	0.12	887.00	35127.00	12050	20221219	-26.64	8770	20230726	0.80	11690	-24.38	20230206	8770	0.80	20230726	12050	-26.64	20221219	8770	0.80	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
93	20230816	130159	00	50.00	KOSPI			N	N	N	N	50	N	8840	-180	5	-2.00	131610560	14854	66.15	9020	9020	8810	11720	6320	9020	8860.27	3.11	0	-1316	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1414	9.97	0.25	12	0.09	887.00	35127.00	12050	20221219	-26.64	8770	20230726	0.80	11690	-24.38	20230206	8770	0.80	20230726	12050	-26.64	20221219	8770	0.80	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
94	20230816	120159	00	50.00	KOSPI			N	N	N	N	50	N	8840	-180	5	-2.00	116554540	13149	58.55	9020	9020	8810	11720	6320	9020	8864.13	3.11	0	-1295	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1414	9.97	0.25	12	0.08	887.00	35127.00	12050	20221219	-26.64	8770	20230726	0.80	11690	-24.38	20230206	8770	0.80	20230726	12050	-26.64	20221219	8770	0.80	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
95	20230816	110159	00	50.00	KOSPI			N	N	N	N	50	N	8830	-190	5	-2.11	76186020	8582	38.22	9020	9020	8830	11720	6320	9020	8877.40	3.11	0	-1219	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1413	9.95	0.25	12	0.05	887.00	35127.00	12050	20221219	-26.72	8770	20230726	0.68	11690	-24.47	20230206	8770	0.68	20230726	12050	-26.72	20221219	8770	0.68	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
96	20230816	100157	00	50.00	KOSPI			N	N	N	N	50	N	8860	-160	5	-1.77	35174620	3945	17.57	9020	9020	8850	11720	6320	9020	8916.23	3.11	0	-1146	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1418	9.99	0.25	12	0.02	887.00	35127.00	12050	20221219	-26.47	8770	20230726	1.03	11690	-24.21	20230206	8770	1.03	20230726	12050	-26.47	20221219	8770	1.03	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
97	20230816	090157	00	50.00	KOSPI			N	N	N	N	50	N	8960	-60	5	-0.67	960050	107	0.48	9020	9020	8960	11720	6320	9020	8971.98	3.11	0	-26	9153	9086	9023	8956	8893	9055	8925	80	2700	500	6670	10	1	16000000	1434	10.10	0.26	12	0.00	887.00	35127.00	12050	20221219	-25.64	8770	20230726	2.17	11690	-23.35	20230206	8770	2.17	20230726	12050	-25.64	20221219	8770	2.17	20230726	0.23	N	004970	500	80 억		497242	N	N	3	N	00	N
98	20230814	160157	57	100.00	KOSPI			N	N	N	N		N	9020	-50	5	-0.55	202699290	22454	619.59	9070	9090	8960	11790	6350	9070	9027.36	3.10	0	1699	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1443	10.17	0.26	12	0.14	887.00	35127.00	12050	20221219	-25.15	8770	20230726	2.85	11690	-22.84	20230206	8770	2.85	20230726	12050	-25.15	20221219	8770	2.85	20230726	0.23	N	004970	500	80 억		495543	N	N	3	N	00	N
99	20230814	150156	57	100.00	KOSPI			N	N	N	N		N	8980	-90	5	-0.99	154386080	17076	471.19	9070	9090	8960	11790	6350	9070	9041.12	3.10	0	1501	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1437	10.12	0.26	12	0.11	887.00	35127.00	12050	20221219	-25.48	8770	20230726	2.39	11690	-23.18	20230206	8770	2.39	20230726	12050	-25.48	20221219	8770	2.39	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
100	20230814	140156	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	63824650	7039	194.23	9070	9090	9050	11790	6350	9070	9067.29	3.10	0	808	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.04	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
101	20230814	130156	57	100.00	KOSPI			N	N	N	N		N	9050	-20	5	-0.22	58335820	6433	177.51	9070	9090	9050	11790	6350	9070	9068.21	3.10	0	790	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1448	10.20	0.26	12	0.04	887.00	35127.00	12050	20221219	-24.90	8770	20230726	3.19	11690	-22.58	20230206	8770	3.19	20230726	12050	-24.90	20221219	8770	3.19	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
102	20230814	120156	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	52347080	5772	159.27	9070	9090	9050	11790	6350	9070	9069.14	3.10	0	742	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.04	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
103	20230814	110156	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	42388460	4674	128.97	9070	9090	9050	11790	6350	9070	9068.99	3.10	0	700	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
104	20230814	100156	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	21047190	2321	64.05	9070	9080	9050	11790	6350	9070	9068.16	3.10	0	402	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.01	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
105	20230814	090156	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	90700	10	0.28	9070	9070	9070	11790	6350	9070	9070.00	3.10	0	0	9110	9090	9050	9030	8990	9100	9040	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		495543	N	N	5	N	00	N
106	20230811	160154	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	32820990	3624	45.69	9070	9070	9010	11790	6350	9070	9056.56	3.09	0	1317	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.02	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		495064	N	N	5	N	00	N
107	20230811	150154	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	32141050	3549	44.75	9070	9070	9010	11790	6350	9070	9056.37	3.09	0	1341	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.02	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
108	20230811	140155	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	27611050	3049	38.44	9070	9070	9010	11790	6350	9070	9055.77	3.09	0	981	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.02	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
109	20230811	130154	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	27012730	2983	37.61	9070	9070	9010	11790	6350	9070	9055.56	3.09	0	969	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.02	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
110	20230811	120155	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	22998870	2540	32.03	9070	9070	9010	11790	6350	9070	9054.67	3.09	0	725	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.02	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
111	20230811	110154	57	100.00	KOSPI			N	N	N	N		N	9050	-20	5	-0.22	15950140	1762	22.22	9070	9070	9010	11790	6350	9070	9052.29	3.09	0	529	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1448	10.20	0.26	12	0.01	887.00	35127.00	12050	20221219	-24.90	8770	20230726	3.19	11690	-22.58	20230206	8770	3.19	20230726	12050	-24.90	20221219	8770	3.19	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
112	20230811	100154	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	4299630	475	5.99	9070	9070	9010	11790	6350	9070	9051.85	3.09	0	90	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
113	20230811	090155	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	117910	13	0.16	9070	9070	9070	11790	6350	9070	9070.00	3.09	0	0	9130	9100	9050	9020	8970	9110	9030	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		495064	N	N	6	N	00	N
114	20230810	160154	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	71133820	7871	39.74	9070	9080	9000	11790	6350	9070	9037.45	3.09	0	826	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		494049	N	N	6	N	00	N
115	20230810	150152	57	100.00	KOSPI			N	N	N	N		N	9020	-50	5	-0.55	67132490	7429	37.51	9070	9070	9000	11790	6350	9070	9036.54	3.09	0	870	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1443	10.17	0.26	12	0.05	887.00	35127.00	12050	20221219	-25.15	8770	20230726	2.85	11690	-22.84	20230206	8770	2.85	20230726	12050	-25.15	20221219	8770	2.85	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
116	20230810	140154	57	100.00	KOSPI			N	N	N	N		N	9010	-60	5	-0.66	60919550	6740	34.03	9070	9070	9000	11790	6350	9070	9038.51	3.09	0	1032	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1442	10.16	0.26	12	0.04	887.00	35127.00	12050	20221219	-25.23	8770	20230726	2.74	11690	-22.93	20230206	8770	2.74	20230726	12050	-25.23	20221219	8770	2.74	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
117	20230810	130152	57	100.00	KOSPI			N	N	N	N		N	9040	-30	5	-0.33	40208510	4444	22.44	9070	9070	9020	11790	6350	9070	9047.82	3.09	0	636	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1446	10.19	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.98	8770	20230726	3.08	11690	-22.67	20230206	8770	3.08	20230726	12050	-24.98	20221219	8770	3.08	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
118	20230810	120153	57	100.00	KOSPI			N	N	N	N		N	9030	-40	5	-0.44	31727600	3505	17.70	9070	9070	9020	11790	6350	9070	9052.10	3.09	0	547	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1445	10.18	0.26	12	0.02	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
119	20230810	110154	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	4293890	474	2.39	9070	9070	9050	11790	6350	9070	9058.84	3.09	0	195	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
120	20230810	100154	57	100.00	KOSPI			N	N	N	N		N	9060	-10	5	-0.11	1821520	201	1.01	9070	9070	9060	11790	6350	9070	9062.29	3.09	0	97	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1450	10.21	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
121	20230810	090154	57	100.00	KOSPI			N	N	N	N		N	9070	0	3	0.00	426280	47	0.24	9070	9070	9060	11790	6350	9070	9069.79	3.09	0	-1	9176	9122	9066	9012	8956	9095	8985	80	2720	500	6710	10	1	16000000	1451	10.23	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.23	N	004970	500	80 억		494049	N	N	2	N	00	N
122	20230809	160154	57	100.00	KOSPI			N	N	N	N		N	9070	-50	5	-0.55	178944370	19806	225.04	9120	9120	9010	11850	6390	9120	9034.85	3.09	0	-199	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1451	10.23	0.26	12	0.12	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.24	N	004970	500	80 억		493796	N	N	2	N	00	N
123	20230809	150152	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	163908000	18141	206.12	9120	9120	9010	11850	6390	9120	9035.22	3.09	0	-210	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.11	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
124	20230809	140152	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	156530790	17324	196.84	9120	9120	9010	11850	6390	9120	9035.49	3.09	0	-276	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.11	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
125	20230809	130154	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	125270880	13862	157.50	9120	9120	9010	11850	6390	9120	9037.00	3.09	0	-187	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.09	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
126	20230809	120154	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	103979060	11504	130.71	9120	9120	9010	11850	6390	9120	9038.51	3.09	0	-95	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.07	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
127	20230809	110154	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	76597100	8471	96.25	9120	9120	9010	11850	6390	9120	9042.27	3.09	0	4	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.05	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
128	20230809	100152	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	36684280	4055	46.07	9120	9120	9020	11850	6390	9120	9046.68	3.09	0	112	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.03	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
129	20230809	090152	57	100.00	KOSPI			N	N	N	N		N	9120	0	3	0.00	0	0	0.00	0	0	0	11850	6390	9120	0.00	3.09	0	0	9240	9180	9120	9060	9000	9150	9030	80	2730	500	6740	10	1	16000000	1459	10.28	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.24	N	004970	500	80 억		493796	N	N	3	N	00	N
130	20230808	160154	57	100.00	KOSPI			N	N	N	N		N	9120	-30	5	-0.33	80056540	8801	37.68	9150	9180	9060	11890	6410	9150	9096.30	3.09	0	-1806	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1459	10.28	0.26	12	0.06	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.24	N	004970	500	80 억		495148	N	N	3	N	00	N
131	20230808	150153	57	100.00	KOSPI			N	N	N	N		N	9120	-30	5	-0.33	78927200	8677	37.15	9150	9180	9060	11890	6410	9150	9096.14	3.09	0	-1730	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1459	10.28	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
132	20230808	140152	57	100.00	KOSPI			N	N	N	N		N	9090	-60	5	-0.66	74000490	8135	34.83	9150	9180	9060	11890	6410	9150	9096.56	3.09	0	-1615	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1454	10.25	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
133	20230808	130152	57	100.00	KOSPI			N	N	N	N		N	9090	-60	5	-0.66	46627390	5122	21.93	9150	9180	9060	11890	6410	9150	9103.36	3.09	0	-320	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1454	10.25	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
134	20230808	120151	57	100.00	KOSPI			N	N	N	N		N	9070	-80	5	-0.87	42960280	4718	20.20	9150	9180	9060	11890	6410	9150	9105.61	3.09	0	-134	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1451	10.23	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
135	20230808	110152	57	100.00	KOSPI			N	N	N	N		N	9100	-50	5	-0.55	38304010	4205	18.00	9150	9180	9070	11890	6410	9150	9109.16	3.09	0	-132	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1456	10.26	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.48	8770	20230726	3.76	11690	-22.16	20230206	8770	3.76	20230726	12050	-24.48	20221219	8770	3.76	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
136	20230808	100152	57	100.00	KOSPI			N	N	N	N		N	9140	-10	5	-0.11	20857150	2287	9.79	9150	9180	9110	11890	6410	9150	9119.87	3.09	0	-104	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1462	10.30	0.26	12	0.01	887.00	35127.00	12050	20221219	-24.15	8770	20230726	4.22	11690	-21.81	20230206	8770	4.22	20230726	12050	-24.15	20221219	8770	4.22	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
137	20230808	090153	57	100.00	KOSPI			N	N	N	N		N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	3.09	0	0	9236	9192	9136	9092	9036	9165	9065	80	2740	500	6770	10	1	16000000	1464	10.32	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.07	8770	20230726	4.33	11690	-21.73	20230206	8770	4.33	20230726	12050	-24.07	20221219	8770	4.33	20230726	0.24	N	004970	500	80 억		495148	N	N	2	N	00	N
138	20230807	160151	57	100.00	KOSPI			N	N	N	N		N	9150	-30	5	-0.33	212367550	23358	359.58	9180	9180	9080	11930	6430	9180	9091.85	3.11	0	-949	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1464	10.32	0.26	12	0.15	887.00	35127.00	12050	20221219	-24.07	8770	20230726	4.33	11690	-21.73	20230206	8770	4.33	20230726	12050	-24.07	20221219	8770	4.33	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
139	20230807	150150	57	100.00	KOSPI			N	N	N	N		N	9080	-100	5	-1.09	208102530	22890	352.37	9180	9180	9080	11930	6430	9180	9091.42	3.11	0	-934	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1453	10.24	0.26	12	0.14	887.00	35127.00	12050	20221219	-24.65	8770	20230726	3.53	11690	-22.33	20230206	8770	3.53	20230726	12050	-24.65	20221219	8770	3.53	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
140	20230807	140153	57	100.00	KOSPI			N	N	N	N		N	9160	-20	5	-0.22	171349770	18844	290.09	9180	9180	9080	11930	6430	9180	9093.07	3.11	0	-945	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1466	10.33	0.26	12	0.12	887.00	35127.00	12050	20221219	-23.98	8770	20230726	4.45	11690	-21.64	20230206	8770	4.45	20230726	12050	-23.98	20221219	8770	4.45	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
141	20230807	130151	57	100.00	KOSPI			N	N	N	N		N	9090	-90	5	-0.98	81453310	8955	137.85	9180	9180	9080	11930	6430	9180	9095.85	3.11	0	-519	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1454	10.25	0.26	12	0.06	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
142	20230807	120151	57	100.00	KOSPI			N	N	N	N		N	9090	-90	5	-0.98	75581190	8309	127.91	9180	9180	9080	11930	6430	9180	9096.30	3.11	0	-489	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1454	10.25	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
143	20230807	110150	57	100.00	KOSPI			N	N	N	N		N	9090	-90	5	-0.98	51192660	5626	86.61	9180	9180	9080	11930	6430	9180	9099.30	3.11	0	-133	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1454	10.25	0.26	12	0.04	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
144	20230807	100152	57	100.00	KOSPI			N	N	N	N		N	9120	-60	5	-0.65	10110880	1108	17.06	9180	9180	9100	11930	6430	9180	9125.34	3.11	0	-66	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1459	10.28	0.26	12	0.01	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
145	20230807	090150	57	100.00	KOSPI			N	N	N	N		N	9180	0	3	0.00	73440	8	0.12	9180	9180	9180	11930	6430	9180	9180.00	3.11	0	0	9233	9206	9153	9126	9073	9220	9140	80	2750	500	6790	10	1	16000000	1469	10.35	0.26	12	0.00	887.00	35127.00	12050	20221219	-23.82	8770	20230726	4.68	11690	-21.47	20230206	8770	4.68	20230726	12050	-23.82	20221219	8770	4.68	20230726	0.24	N	004970	500	80 억		496887	N	N	2	N	00	N
146	20230804	160151	57	100.00	KOSPI			N	N	N	N		N	9180	20	2	0.22	59259370	6487	155.49	9160	9180	9100	11900	6420	9160	9135.10	3.10	0	465	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1469	10.35	0.26	12	0.04	887.00	35127.00	12050	20221219	-23.82	8770	20230726	4.68	11690	-21.47	20230206	8770	4.68	20230726	12050	-23.82	20221219	8770	4.68	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
147	20230804	150151	57	100.00	KOSPI			N	N	N	N		N	9170	10	2	0.11	52264450	5723	137.18	9160	9170	9100	11900	6420	9160	9132.35	3.10	0	465	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1467	10.34	0.26	12	0.04	887.00	35127.00	12050	20221219	-23.90	8770	20230726	4.56	11690	-21.56	20230206	8770	4.56	20230726	12050	-23.90	20221219	8770	4.56	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
148	20230804	140151	57	100.00	KOSPI			N	N	N	N		N	9160	0	3	0.00	34611290	3793	90.92	9160	9170	9100	11900	6420	9160	9125.04	3.10	0	425	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1466	10.33	0.26	12	0.02	887.00	35127.00	12050	20221219	-23.98	8770	20230726	4.45	11690	-21.64	20230206	8770	4.45	20230726	12050	-23.98	20221219	8770	4.45	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
149	20230804	130151	57	100.00	KOSPI			N	N	N	N		N	9170	10	2	0.11	34519690	3783	90.68	9160	9170	9100	11900	6420	9160	9124.95	3.10	0	425	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1467	10.34	0.26	12	0.02	887.00	35127.00	12050	20221219	-23.90	8770	20230726	4.56	11690	-21.56	20230206	8770	4.56	20230726	12050	-23.90	20221219	8770	4.56	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
150	20230804	120151	57	100.00	KOSPI			N	N	N	N		N	9160	0	3	0.00	10648710	1167	27.97	9160	9160	9100	11900	6420	9160	9124.86	3.10	0	-107	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1466	10.33	0.26	12	0.01	887.00	35127.00	12050	20221219	-23.98	8770	20230726	4.45	11690	-21.64	20230206	8770	4.45	20230726	12050	-23.98	20221219	8770	4.45	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
151	20230804	110151	57	100.00	KOSPI			N	N	N	N		N	9160	0	3	0.00	8048570	883	21.16	9160	9160	9100	11900	6420	9160	9115.03	3.10	0	-107	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1466	10.33	0.26	12	0.01	887.00	35127.00	12050	20221219	-23.98	8770	20230726	4.45	11690	-21.64	20230206	8770	4.45	20230726	12050	-23.98	20221219	8770	4.45	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
152	20230804	100149	57	100.00	KOSPI			N	N	N	N		N	9130	-30	5	-0.33	5930370	651	15.60	9160	9160	9100	11900	6420	9160	9109.63	3.10	0	-108	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1461	10.29	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.23	8770	20230726	4.10	11690	-21.90	20230206	8770	4.10	20230726	12050	-24.23	20221219	8770	4.10	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
153	20230804	090150	57	100.00	KOSPI			N	N	N	N		N	9160	0	3	0.00	73280	8	0.19	9160	9160	9160	11900	6420	9160	9160.00	3.10	0	1	9226	9192	9136	9102	9046	9210	9120	80	2740	500	6770	10	1	16000000	1466	10.33	0.26	12	0.00	887.00	35127.00	12050	20221219	-23.98	8770	20230726	4.45	11690	-21.64	20230206	8770	4.45	20230726	12050	-23.98	20221219	8770	4.45	20230726	0.24	N	004970	500	80 억		496319	N	N	2	N	00	N
154	20230803	160150	57	100.00	KOSPI			N	N	N	N		N	9160	40	2	0.44	38093210	4172	27.60	9120	9170	9080	11850	6390	9120	9130.68	3.10	0	-270	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1466	10.33	0.26	12	0.03	887.00	35127.00	12050	20221219	-23.98	8770	20230726	4.45	11690	-21.64	20230206	8770	4.45	20230726	12050	-23.98	20221219	8770	4.45	20230726	0.26	N	004970	500	80 억		496618	N	N	2	N	00	N
155	20230803	150151	57	100.00	KOSPI			N	N	N	N		N	9170	50	2	0.55	34680360	3798	25.12	9120	9170	9080	11850	6390	9120	9131.22	3.10	0	-346	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1467	10.34	0.26	12	0.02	887.00	35127.00	12050	20221219	-23.90	8770	20230726	4.56	11690	-21.56	20230206	8770	4.56	20230726	12050	-23.90	20221219	8770	4.56	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
156	20230803	140148	57	100.00	KOSPI			N	N	N	N		N	9140	20	2	0.22	32648530	3576	23.66	9120	9160	9080	11850	6390	9120	9129.90	3.10	0	-364	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1462	10.30	0.26	12	0.02	887.00	35127.00	12050	20221219	-24.15	8770	20230726	4.22	11690	-21.81	20230206	8770	4.22	20230726	12050	-24.15	20221219	8770	4.22	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
157	20230803	130151	57	100.00	KOSPI			N	N	N	N		N	9130	10	2	0.11	19995020	2192	14.50	9120	9140	9080	11850	6390	9120	9121.82	3.10	0	-356	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1461	10.29	0.26	12	0.01	887.00	35127.00	12050	20221219	-24.23	8770	20230726	4.10	11690	-21.90	20230206	8770	4.10	20230726	12050	-24.23	20221219	8770	4.10	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
158	20230803	120150	57	100.00	KOSPI			N	N	N	N		N	9130	10	2	0.11	16188450	1775	11.74	9120	9140	9080	11850	6390	9120	9120.25	3.10	0	-70	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1461	10.29	0.26	12	0.01	887.00	35127.00	12050	20221219	-24.23	8770	20230726	4.10	11690	-21.90	20230206	8770	4.10	20230726	12050	-24.23	20221219	8770	4.10	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
159	20230803	110149	57	100.00	KOSPI			N	N	N	N		N	9120	0	3	0.00	6519580	715	4.73	9120	9130	9080	11850	6390	9120	9118.29	3.10	0	40	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1459	10.28	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
160	20230803	100148	57	100.00	KOSPI			N	N	N	N		N	9120	0	3	0.00	3199760	351	2.32	9120	9120	9080	11850	6390	9120	9116.13	3.10	0	98	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1459	10.28	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
161	20230803	090149	57	100.00	KOSPI			N	N	N	N		N	9120	0	3	0.00	127680	14	0.09	9120	9120	9120	11850	6390	9120	9120.00	3.10	0	0	9180	9150	9090	9060	9000	9165	9075	80	2730	500	6740	10	1	16000000	1459	10.28	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.26	N	004970	500	80 억		496618	N	N	3	N	00	N
162	20230802	160149	57	100.00	KOSPI			N	N	N	N		N	9120	0	3	0.00	136938300	15116	175.75	9090	9120	9030	11850	6390	9120	9059.16	3.11	0	-1860	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1459	10.28	0.26	12	0.09	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.26	N	004970	500	80 억		497906	N	N	3	N	00	N
163	20230802	150150	57	100.00	KOSPI			N	N	N	N		N	9050	-70	5	-0.77	134549380	14854	172.70	9090	9120	9030	11850	6390	9120	9058.12	3.11	0	-1864	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1448	10.20	0.26	12	0.09	887.00	35127.00	12050	20221219	-24.90	8770	20230726	3.19	11690	-22.58	20230206	8770	3.19	20230726	12050	-24.90	20221219	8770	3.19	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
164	20230802	140151	57	100.00	KOSPI			N	N	N	N		N	9030	-90	5	-0.99	119042570	13139	152.76	9090	9120	9030	11850	6390	9120	9060.25	3.11	0	-1442	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1445	10.18	0.26	12	0.08	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
165	20230802	130149	57	100.00	KOSPI			N	N	N	N		N	9050	-70	5	-0.77	106346330	11735	136.44	9090	9120	9040	11850	6390	9120	9062.32	3.11	0	-784	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1448	10.20	0.26	12	0.07	887.00	35127.00	12050	20221219	-24.90	8770	20230726	3.19	11690	-22.58	20230206	8770	3.19	20230726	12050	-24.90	20221219	8770	3.19	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
166	20230802	120149	57	100.00	KOSPI			N	N	N	N		N	9070	-50	5	-0.55	84525250	9324	108.41	9090	9120	9050	11850	6390	9120	9065.34	3.11	0	-85	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1451	10.23	0.26	12	0.06	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
167	20230802	110148	57	100.00	KOSPI			N	N	N	N		N	9050	-70	5	-0.77	73194220	8074	93.87	9090	9120	9050	11850	6390	9120	9065.42	3.11	0	506	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1448	10.20	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.90	8770	20230726	3.19	11690	-22.58	20230206	8770	3.19	20230726	12050	-24.90	20221219	8770	3.19	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
168	20230802	100149	57	100.00	KOSPI			N	N	N	N		N	9060	-60	5	-0.66	67925640	7493	87.12	9090	9120	9050	11850	6390	9120	9065.21	3.11	0	533	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1450	10.21	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
169	20230802	090150	57	100.00	KOSPI			N	N	N	N		N	9090	-30	5	-0.33	218160	24	0.28	9090	9090	9090	11850	6390	9120	9090.00	3.11	0	0	9233	9176	9073	9016	8913	9205	9045	80	2730	500	6740	10	1	16000000	1454	10.25	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.26	N	004970	500	80 억		497906	N	N	2	N	00	N
170	20230801	160150	57	100.00	KOSPI			N	N	N	N		N	9120	110	2	1.22	77656500	8586	116.44	9040	9130	8970	11710	6310	9010	9044.43	3.11	0	204	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1459	10.28	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.26	N	004970	500	80 억		497761	N	N	2	N	00	N
171	20230801	150148	57	100.00	KOSPI			N	N	N	N		N	9100	90	2	1.00	70213620	7769	105.36	9040	9120	8970	11710	6310	9010	9037.67	3.11	0	151	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1456	10.26	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.48	8770	20230726	3.76	11690	-22.16	20230206	8770	3.76	20230726	12050	-24.48	20221219	8770	3.76	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N
172	20230801	140151	57	100.00	KOSPI			N	N	N	N		N	9090	80	2	0.89	67959400	7521	101.99	9040	9120	8970	11710	6310	9010	9035.95	3.11	0	60	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1454	10.25	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.56	8770	20230726	3.65	11690	-22.24	20230206	8770	3.65	20230726	12050	-24.56	20221219	8770	3.65	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N
173	20230801	130149	57	100.00	KOSPI			N	N	N	N		N	9120	110	2	1.22	65379900	7237	98.14	9040	9120	8970	11710	6310	9010	9034.12	3.11	0	1	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1459	10.28	0.26	12	0.05	887.00	35127.00	12050	20221219	-24.32	8770	20230726	3.99	11690	-21.98	20230206	8770	3.99	20230726	12050	-24.32	20221219	8770	3.99	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N
174	20230801	120149	57	100.00	KOSPI			N	N	N	N		N	9070	60	2	0.67	45500520	5047	68.44	9040	9070	8970	11710	6310	9010	9015.36	3.11	0	-1	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1451	10.23	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.73	8770	20230726	3.42	11690	-22.41	20230206	8770	3.42	20230726	12050	-24.73	20221219	8770	3.42	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N
175	20230801	110148	57	100.00	KOSPI			N	N	N	N		N	9060	50	2	0.55	39195580	4351	59.00	9040	9060	8970	11710	6310	9010	9008.41	3.11	0	-1	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1450	10.21	0.26	12	0.03	887.00	35127.00	12050	20221219	-24.81	8770	20230726	3.31	11690	-22.50	20230206	8770	3.31	20230726	12050	-24.81	20221219	8770	3.31	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N
176	20230801	100149	57	100.00	KOSPI			N	N	N	N		N	9030	20	2	0.22	30359790	3373	45.74	9040	9050	8970	11710	6310	9010	9000.83	3.11	0	-2	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1445	10.18	0.26	12	0.02	887.00	35127.00	12050	20221219	-25.06	8770	20230726	2.96	11690	-22.75	20230206	8770	2.96	20230726	12050	-25.06	20221219	8770	2.96	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N
177	20230801	090148	57	100.00	KOSPI			N	N	N	N		N	9040	30	2	0.33	171760	19	0.26	9040	9040	9040	11710	6310	9010	9040.00	3.11	0	-1	9150	9080	9020	8950	8890	9050	8920	80	2700	500	6660	10	1	16000000	1446	10.19	0.26	12	0.00	887.00	35127.00	12050	20221219	-24.98	8770	20230726	3.08	11690	-22.67	20230206	8770	3.08	20230726	12050	-24.98	20221219	8770	3.08	20230726	0.26	N	004970	500	80 억		497761	N	N	1	N	00	N