KissMeData/094800/price/prices-20240801.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	20240830	160728	57	100.00	KOSPI			N	N	N	N		N	4500	10	2	0.22	93590800	20843	60.45	4500	4500	4410	5830	3145	4490	4490.27	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4178	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.33	3845	20231025	17.04	4515	-0.33	20240829	3970	13.35	20240102	4515	-0.33	20240829	3845	17.04	20231025	0.00	N	094800	0	4641 억		2378167	N	N	1	N	00	N
3	20240830	150732	57	100.00	KOSPI			N	N	N	N		N	4495	5	2	0.11	84682575	18863	54.71	4500	4500	4410	5830	3145	4490	4489.35	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
4	20240830	140732	57	100.00	KOSPI			N	N	N	N		N	4495	5	2	0.11	63758870	14206	41.20	4500	4500	4410	5830	3145	4490	4488.16	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4173	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.44	3845	20231025	16.91	4515	-0.44	20240829	3970	13.22	20240102	4515	-0.44	20240829	3845	16.91	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
5	20240830	130727	57	100.00	KOSPI			N	N	N	N		N	4490	0	3	0.00	47869130	10668	30.94	4500	4500	4410	5830	3145	4490	4487.17	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4168	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
6	20240830	120731	57	100.00	KOSPI			N	N	N	N		N	4485	-5	5	-0.11	39542160	8813	25.56	4500	4500	4410	5830	3145	4490	4486.80	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4164	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
7	20240830	110738	57	100.00	KOSPI			N	N	N	N		N	4485	-5	5	-0.11	31020680	6913	20.05	4500	4500	4410	5830	3145	4490	4487.30	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4164	0.00	0.00	12	0.01	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
8	20240830	100734	57	100.00	KOSPI			N	N	N	N		N	4490	0	3	0.00	19718025	4394	12.74	4500	4500	4410	5830	3145	4490	4487.49	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4168	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
9	20240830	090736	57	100.00	KOSPI			N	N	N	N		N	4450	-40	5	-0.89	2520650	561	1.63	4500	4500	4410	5830	3145	4490	4493.14	2.56	0	0	4536	4512	4491	4467	4446	4525	4480	4642	1340	0	3320	5	1	92834331	4131	0.00	0.00	12	0.00	0.00	0.00	4515	20240829	-1.44	3845	20231025	15.73	4515	-1.44	20240829	3970	12.09	20240102	4515	-1.44	20240829	3845	15.73	20231025	0.00	N	094800	0	4641 억		2378167	N	N	70	N	00	N
10	20240829	160735	57	100.00	KOSPI	신고가		N	N	N	N		N	4490	10	2	0.22	154948840	34480	87.73	4480	4515	4470	5820	3140	4480	4493.88	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4168	0.00	0.00	12	0.04	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2385737	N	N	70	N	00	N
11	20240829	150743	57	100.00	KOSPI	신고가		N	N	N	N		N	4480	0	3	0.00	131984460	29361	74.70	4480	4515	4470	5820	3140	4480	4495.23	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4159	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.78	3845	20231025	16.51	4515	-0.78	20240829	3970	12.85	20240102	4515	-0.78	20240829	3845	16.51	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
12	20240829	140744	57	100.00	KOSPI	신고가		N	N	N	N		N	4485	5	2	0.11	115203115	25619	65.18	4480	4515	4470	5820	3140	4480	4496.78	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4164	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
13	20240829	130745	57	100.00	KOSPI	신고가		N	N	N	N		N	4485	5	2	0.11	112740845	25070	63.78	4480	4515	4470	5820	3140	4480	4497.04	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4164	0.00	0.00	12	0.03	0.00	0.00	4515	20240829	-0.66	3845	20231025	16.64	4515	-0.66	20240829	3970	12.97	20240102	4515	-0.66	20240829	3845	16.64	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
14	20240829	120743	57	100.00	KOSPI	신고가		N	N	N	N		N	4500	20	2	0.45	102669335	22827	58.08	4480	4515	4470	5820	3140	4480	4497.71	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4178	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.33	3845	20231025	17.04	4515	-0.33	20240829	3970	13.35	20240102	4515	-0.33	20240829	3845	17.04	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
15	20240829	110745	57	100.00	KOSPI	신고가		N	N	N	N		N	4490	10	2	0.22	78364835	17426	44.34	4480	4515	4470	5820	3140	4480	4497.01	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4168	0.00	0.00	12	0.02	0.00	0.00	4515	20240829	-0.55	3845	20231025	16.78	4515	-0.55	20240829	3970	13.10	20240102	4515	-0.55	20240829	3845	16.78	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
16	20240829	100740	57	100.00	KOSPI			N	N	N	N		N	4495	15	2	0.33	25314850	5640	14.35	4480	4495	4470	5820	3140	4480	4488.45	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4173	0.00	0.00	12	0.01	0.00	0.00	4500	20240828	-0.11	3845	20231025	16.91	4500	-0.11	20240828	3970	13.22	20240102	4500	-0.11	20240828	3845	16.91	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
17	20240829	090742	57	100.00	KOSPI			N	N	N	N		N	4490	10	2	0.22	1878045	419	1.07	4480	4490	4475	5820	3140	4480	4482.21	2.57	0	0	4526	4502	4476	4452	4426	4490	4440	4642	1340	0	3310	5	1	92834331	4168	0.00	0.00	12	0.00	0.00	0.00	4500	20240828	-0.22	3845	20231025	16.78	4500	-0.22	20240828	3970	13.10	20240102	4500	-0.22	20240828	3845	16.78	20231025	0.00	N	094800	0	4641 억		2385737	N	N	0	N	00	N
18	20240828	160720	57	100.00	KOSPI	신고가		N	N	N	N		N	4480	0	3	0.00	175808740	39304	61.91	4500	4500	4450	5820	3140	4480	4473.05	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4159	0.00	0.00	12	0.04	0.00	0.00	4500	20240828	-0.44	3845	20231025	16.51	4500	-0.44	20240828	3970	12.85	20240102	4500	-0.44	20240828	3845	16.51	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
19	20240828	150724	57	100.00	KOSPI	신고가		N	N	N	N		N	4470	-10	5	-0.22	152547320	34106	53.73	4500	4500	4450	5820	3140	4480	4472.74	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4150	0.00	0.00	12	0.04	0.00	0.00	4500	20240828	-0.67	3845	20231025	16.25	4500	-0.67	20240828	3970	12.59	20240102	4500	-0.67	20240828	3845	16.25	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
20	20240828	140726	57	100.00	KOSPI	신고가		N	N	N	N		N	4465	-15	5	-0.33	110180485	24627	38.79	4500	4500	4450	5820	3140	4480	4473.97	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4145	0.00	0.00	12	0.03	0.00	0.00	4500	20240828	-0.78	3845	20231025	16.12	4500	-0.78	20240828	3970	12.47	20240102	4500	-0.78	20240828	3845	16.12	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
21	20240828	130722	57	100.00	KOSPI	신고가		N	N	N	N		N	4480	0	3	0.00	81732145	18260	28.76	4500	4500	4450	5820	3140	4480	4476.02	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4159	0.00	0.00	12	0.02	0.00	0.00	4500	20240828	-0.44	3845	20231025	16.51	4500	-0.44	20240828	3970	12.85	20240102	4500	-0.44	20240828	3845	16.51	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
22	20240828	120721	57	100.00	KOSPI	신고가		N	N	N	N		N	4475	-5	5	-0.11	59216710	13232	20.84	4500	4500	4450	5820	3140	4480	4475.27	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4154	0.00	0.00	12	0.01	0.00	0.00	4500	20240828	-0.56	3845	20231025	16.38	4500	-0.56	20240828	3970	12.72	20240102	4500	-0.56	20240828	3845	16.38	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
23	20240828	110721	57	100.00	KOSPI	신고가		N	N	N	N		N	4470	-10	5	-0.22	51733935	11558	18.21	4500	4500	4450	5820	3140	4480	4476.03	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4150	0.00	0.00	12	0.01	0.00	0.00	4500	20240828	-0.67	3845	20231025	16.25	4500	-0.67	20240828	3970	12.59	20240102	4500	-0.67	20240828	3845	16.25	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
24	20240828	100748	57	100.00	KOSPI	신고가		N	N	N	N		N	4475	-5	5	-0.11	29203410	6528	10.28	4500	4500	4450	5820	3140	4480	4473.56	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4154	0.00	0.00	12	0.01	0.00	0.00	4500	20240828	-0.56	3845	20231025	16.38	4500	-0.56	20240828	3970	12.72	20240102	4500	-0.56	20240828	3845	16.38	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
25	20240828	090734	57	100.00	KOSPI	신고가		N	N	N	N		N	4500	20	2	0.45	540000	120	0.19	4500	4500	4500	5820	3140	4480	4500.00	2.58	0	0	4550	4515	4460	4425	4370	4532	4442	4642	1340	0	3310	5	1	92834331	4178	0.00	0.00	12	0.00	0.00	0.00	4500	20240828	0.00	3845	20231025	17.04	4500	0.00	20240828	3970	13.35	20240102	4500	0.00	20240828	3845	17.04	20231025	0.00	N	094800	0	4641 억		2391173	N	N	23	N	00	N
26	20240827	160718	57	100.00	KOSPI	신고가		N	N	N	N		N	4480	35	2	0.79	283393680	63472	67.81	4445	4495	4405	5770	3115	4445	4464.86	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4159	0.00	0.00	12	0.07	0.00	0.00	4495	20240827	-0.33	3845	20231025	16.51	4495	-0.33	20240827	3970	12.85	20240102	4495	-0.33	20240827	3845	16.51	20231025	0.00	N	094800	0	4641 억		2381740	N	N	23	N	00	N
27	20240827	150723	57	100.00	KOSPI	신고가		N	N	N	N		N	4495	50	2	1.12	255832940	57330	61.25	4445	4495	4405	5770	3115	4445	4462.46	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4173	0.00	0.00	12	0.06	0.00	0.00	4495	20240827	0.00	3845	20231025	16.91	4495	0.00	20240827	3970	13.22	20240102	4495	0.00	20240827	3845	16.91	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
28	20240827	140724	57	100.00	KOSPI	신고가		N	N	N	N		N	4455	10	2	0.22	156795595	35202	37.61	4445	4470	4405	5770	3115	4445	4454.17	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4136	0.00	0.00	12	0.04	0.00	0.00	4470	20240826	-0.34	3845	20231025	15.86	4470	0.00	20240826	3970	12.22	20240102	4470	-0.34	20240826	3845	15.86	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
29	20240827	130726	57	100.00	KOSPI	신고가		N	N	N	N		N	4465	20	2	0.45	147115800	33034	35.29	4445	4470	4405	5770	3115	4445	4453.47	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4145	0.00	0.00	12	0.04	0.00	0.00	4470	20240826	-0.11	3845	20231025	16.12	4470	0.00	20240826	3970	12.47	20240102	4470	-0.11	20240826	3845	16.12	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
30	20240827	120729	57	100.00	KOSPI	신고가		N	N	N	N		N	4460	15	2	0.34	134564675	30219	32.28	4445	4470	4405	5770	3115	4445	4452.98	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4140	0.00	0.00	12	0.03	0.00	0.00	4470	20240826	-0.22	3845	20231025	15.99	4470	0.00	20240826	3970	12.34	20240102	4470	-0.22	20240826	3845	15.99	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
31	20240827	110725	57	100.00	KOSPI			N	N	N	N		N	4455	10	2	0.22	78184420	17582	18.78	4445	4465	4405	5770	3115	4445	4446.84	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4136	0.00	0.00	12	0.02	0.00	0.00	4470	20240826	-0.34	3845	20231025	15.86	4470	-0.34	20240826	3970	12.22	20240102	4470	-0.34	20240826	3845	15.86	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
32	20240827	100722	57	100.00	KOSPI			N	N	N	N		N	4455	10	2	0.22	49408180	11110	11.87	4445	4465	4405	5770	3115	4445	4447.18	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4136	0.00	0.00	12	0.01	0.00	0.00	4470	20240826	-0.34	3845	20231025	15.86	4470	-0.34	20240826	3970	12.22	20240102	4470	-0.34	20240826	3845	15.86	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
33	20240827	090723	57	100.00	KOSPI			N	N	N	N		N	4445	0	3	0.00	4445	1	0.00	4445	4445	4445	5770	3115	4445	4445.00	2.57	0	0	4508	4476	4438	4406	4368	4492	4422	4642	1325	0	3280	5	1	92834331	4126	0.00	0.00	12	0.00	0.00	0.00	4470	20240826	-0.56	3845	20231025	15.60	4470	-0.56	20240826	3970	11.96	20240102	4470	-0.56	20240826	3845	15.60	20231025	0.00	N	094800	0	4641 억		2381740	N	N	397	N	00	N
34	20240826	160713	57	100.00	KOSPI	신고가		N	N	N	N		N	4445	55	2	1.25	414356755	93379	703.21	4405	4470	4400	5700	3075	4390	4437.37	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4126	0.00	0.00	12	0.10	0.00	0.00	4470	20240826	-0.56	3845	20231025	15.60	4470	-0.56	20240826	3970	11.96	20240102	4470	-0.56	20240826	3845	15.60	20231025	0.00	N	094800	0	4641 억		2373889	N	N	397	N	00	N
35	20240826	150717	57	100.00	KOSPI	신고가		N	N	N	N		N	4445	55	2	1.25	397879165	89672	675.29	4405	4470	4400	5700	3075	4390	4437.05	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4126	0.00	0.00	12	0.10	0.00	0.00	4470	20240826	-0.56	3845	20231025	15.60	4470	-0.56	20240826	3970	11.96	20240102	4470	-0.56	20240826	3845	15.60	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
36	20240826	140721	57	100.00	KOSPI	신고가		N	N	N	N		N	4445	55	2	1.25	335876800	75673	569.87	4405	4470	4400	5700	3075	4390	4438.53	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4126	0.00	0.00	12	0.08	0.00	0.00	4470	20240826	-0.56	3845	20231025	15.60	4470	-0.56	20240826	3970	11.96	20240102	4470	-0.56	20240826	3845	15.60	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
37	20240826	130724	57	100.00	KOSPI	신고가		N	N	N	N		N	4445	55	2	1.25	331974090	74795	563.26	4405	4470	4400	5700	3075	4390	4438.45	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4126	0.00	0.00	12	0.08	0.00	0.00	4470	20240826	-0.56	3845	20231025	15.60	4470	-0.56	20240826	3970	11.96	20240102	4470	-0.56	20240826	3845	15.60	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
38	20240826	120718	57	100.00	KOSPI	신고가		N	N	N	N		N	4455	65	2	1.48	331822940	74761	563.00	4405	4470	4400	5700	3075	4390	4438.45	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4136	0.00	0.00	12	0.08	0.00	0.00	4470	20240826	-0.34	3845	20231025	15.86	4470	-0.34	20240826	3970	12.22	20240102	4470	-0.34	20240826	3845	15.86	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
39	20240826	110719	57	100.00	KOSPI	신고가		N	N	N	N		N	4465	75	2	1.71	303450430	68389	515.02	4405	4470	4400	5700	3075	4390	4437.12	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4145	0.00	0.00	12	0.07	0.00	0.00	4470	20240826	-0.11	3845	20231025	16.12	4470	-0.11	20240826	3970	12.47	20240102	4470	-0.11	20240826	3845	16.12	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
40	20240826	100722	57	100.00	KOSPI	신고가		N	N	N	N		N	4435	45	2	1.03	198756915	44865	337.86	4405	4450	4400	5700	3075	4390	4430.11	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4117	0.00	0.00	12	0.05	0.00	0.00	4450	20240826	-0.34	3845	20231025	15.34	4450	-0.34	20240826	3970	11.71	20240102	4450	-0.34	20240826	3845	15.34	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
41	20240826	090718	57	100.00	KOSPI			N	N	N	N		N	4410	20	2	0.46	15347225	3484	26.24	4405	4410	4400	5700	3075	4390	4405.06	2.56	0	0	4440	4415	4390	4365	4340	4402	4352	4642	1310	0	3240	5	1	92834331	4094	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.56	3845	20231025	14.69	4435	-0.56	20240731	3970	11.08	20240102	4435	-0.56	20240731	3845	14.69	20231025	0.00	N	094800	0	4641 억		2373889	N	N	195	N	00	N
42	20240823	160715	57	100.00	KOSPI			N	N	N	N		N	4390	-25	5	-0.57	58217070	13279	38.65	4400	4415	4365	5730	3095	4415	4384.15	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4075	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2375475	N	N	195	N	00	N
43	20240823	150720	57	100.00	KOSPI			N	N	N	N		N	4385	-30	5	-0.68	35440740	8075	23.50	4400	4415	4370	5730	3095	4415	4388.95	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4071	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
44	20240823	140719	57	100.00	KOSPI			N	N	N	N		N	4385	-30	5	-0.68	34984895	7971	23.20	4400	4415	4370	5730	3095	4415	4389.02	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4071	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
45	20240823	130720	57	100.00	KOSPI			N	N	N	N		N	4390	-25	5	-0.57	34230675	7799	22.70	4400	4415	4370	5730	3095	4415	4389.11	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4075	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
46	20240823	120717	57	100.00	KOSPI			N	N	N	N		N	4395	-20	5	-0.45	23930955	5450	15.86	4400	4415	4370	5730	3095	4415	4391.00	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4080	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-0.90	3845	20231025	14.30	4435	-0.90	20240731	3970	10.71	20240102	4435	-0.90	20240731	3845	14.30	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
47	20240823	110717	57	100.00	KOSPI			N	N	N	N		N	4395	-20	5	-0.45	23799105	5420	15.78	4400	4415	4370	5730	3095	4415	4390.98	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4080	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-0.90	3845	20231025	14.30	4435	-0.90	20240731	3970	10.71	20240102	4435	-0.90	20240731	3845	14.30	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
48	20240823	100718	57	100.00	KOSPI			N	N	N	N		N	4395	-20	5	-0.45	8814030	2005	5.84	4400	4415	4395	5730	3095	4415	4396.02	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4080	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.90	3845	20231025	14.30	4435	-0.90	20240731	3970	10.71	20240102	4435	-0.90	20240731	3845	14.30	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
49	20240823	090719	57	100.00	KOSPI			N	N	N	N		N	4415	0	3	0.00	0	0	0.00	0	0	0	5730	3095	4415	0.00	2.56	0	0	4458	4436	4398	4376	4338	4447	4387	4642	1315	0	3260	5	1	92834331	4099	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.45	3845	20231025	14.82	4435	-0.45	20240731	3970	11.21	20240102	4435	-0.45	20240731	3845	14.82	20231025	0.00	N	094800	0	4641 억		2375475	N	N	70	N	00	N
50	20240822	160714	57	100.00	KOSPI			N	N	N	N		N	4415	30	2	0.68	151156270	34357	74.45	4380	4420	4360	5700	3070	4385	4399.58	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4099	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-0.45	3845	20231025	14.82	4435	-0.45	20240731	3970	11.21	20240102	4435	-0.45	20240731	3845	14.82	20231025	0.00	N	094800	0	4641 억		2381432	N	N	70	N	00	N
51	20240822	150719	57	100.00	KOSPI			N	N	N	N		N	4400	15	2	0.34	127413395	28977	62.80	4380	4420	4360	5700	3070	4385	4397.05	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4085	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-0.79	3845	20231025	14.43	4435	-0.79	20240731	3970	10.83	20240102	4435	-0.79	20240731	3845	14.43	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
52	20240822	140721	57	100.00	KOSPI			N	N	N	N		N	4415	30	2	0.68	115589385	26298	56.99	4380	4420	4360	5700	3070	4385	4395.37	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4099	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-0.45	3845	20231025	14.82	4435	-0.45	20240731	3970	11.21	20240102	4435	-0.45	20240731	3845	14.82	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
53	20240822	130720	57	100.00	KOSPI			N	N	N	N		N	4400	15	2	0.34	67021195	15278	33.11	4380	4400	4360	5700	3070	4385	4386.78	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4085	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-0.79	3845	20231025	14.43	4435	-0.79	20240731	3970	10.83	20240102	4435	-0.79	20240731	3845	14.43	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
54	20240822	120724	57	100.00	KOSPI			N	N	N	N		N	4390	5	2	0.11	33580065	7664	16.61	4380	4390	4360	5700	3070	4385	4381.53	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4075	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
55	20240822	110716	57	100.00	KOSPI			N	N	N	N		N	4380	-5	5	-0.11	22178665	5064	10.97	4380	4385	4360	5700	3070	4385	4379.67	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4066	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
56	20240822	100715	57	100.00	KOSPI			N	N	N	N		N	4380	-5	5	-0.11	13479985	3078	6.67	4380	4385	4360	5700	3070	4385	4379.46	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4066	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
57	20240822	090717	57	100.00	KOSPI			N	N	N	N		N	4385	0	3	0.00	1200325	274	0.59	4380	4385	4380	5700	3070	4385	4380.75	2.57	0	0	4415	4400	4375	4360	4335	4407	4367	4642	1315	0	3240	5	1	92834331	4071	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2381432	N	N	203	N	00	N
58	20240821	160711	57	100.00	KOSPI			N	N	N	N		N	4385	0	3	0.00	201424205	46145	162.20	4380	4390	4350	5700	3070	4385	4365.03	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4071	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2376869	N	N	203	N	00	N
59	20240821	150722	57	100.00	KOSPI			N	N	N	N		N	4380	-5	5	-0.11	164863125	37791	132.84	4380	4390	4350	5700	3070	4385	4362.50	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4066	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
60	20240821	140714	57	100.00	KOSPI			N	N	N	N		N	4385	0	3	0.00	77192995	17682	62.15	4380	4385	4350	5700	3070	4385	4365.63	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4071	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
61	20240821	130724	57	100.00	KOSPI			N	N	N	N		N	4360	-25	5	-0.57	58483935	13408	47.13	4380	4385	4350	5700	3070	4385	4361.87	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4048	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.69	3845	20231025	13.39	4435	-1.69	20240731	3970	9.82	20240102	4435	-1.69	20240731	3845	13.39	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
62	20240821	120723	57	100.00	KOSPI			N	N	N	N		N	4360	-25	5	-0.57	58483935	13408	47.13	4380	4385	4350	5700	3070	4385	4361.87	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4048	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.69	3845	20231025	13.39	4435	-1.69	20240731	3970	9.82	20240102	4435	-1.69	20240731	3845	13.39	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
63	20240821	110717	57	100.00	KOSPI			N	N	N	N		N	4360	-25	5	-0.57	45225570	10373	36.46	4380	4385	4350	5700	3070	4385	4359.93	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4048	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.69	3845	20231025	13.39	4435	-1.69	20240731	3970	9.82	20240102	4435	-1.69	20240731	3845	13.39	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
64	20240821	100722	57	100.00	KOSPI			N	N	N	N		N	4355	-30	5	-0.68	33671500	7733	27.18	4380	4385	4350	5700	3070	4385	4354.26	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4043	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
65	20240821	090716	57	100.00	KOSPI			N	N	N	N		N	4385	0	3	0.00	43835	10	0.04	4380	4385	4380	5700	3070	4385	4383.50	2.56	0	0	4395	4390	4380	4375	4365	4392	4377	4642	1315	0	3240	5	1	92834331	4071	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2376869	N	N	298	N	00	N
66	20240820	160706	57	100.00	KOSPI			N	N	N	N		N	4385	5	2	0.11	124568385	28449	118.14	4375	4385	4370	5690	3070	4380	4378.66	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4071	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-1.13	3845	20231025	14.04	4435	-1.13	20240731	3970	10.45	20240102	4435	-1.13	20240731	3845	14.04	20231025	0.00	N	094800	0	4641 억		2382483	N	N	298	N	00	N
67	20240820	150716	57	100.00	KOSPI			N	N	N	N		N	4380	0	3	0.00	114154255	26074	108.28	4375	4385	4370	5690	3070	4380	4378.09	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4066	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
68	20240820	140714	57	100.00	KOSPI			N	N	N	N		N	4370	-10	5	-0.23	95986770	21922	91.03	4375	4385	4370	5690	3070	4380	4378.56	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4057	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.47	3845	20231025	13.65	4435	-1.47	20240731	3970	10.08	20240102	4435	-1.47	20240731	3845	13.65	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
69	20240820	130715	57	100.00	KOSPI			N	N	N	N		N	4380	0	3	0.00	91718450	20947	86.99	4375	4385	4370	5690	3070	4380	4378.60	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4066	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
70	20240820	120714	57	100.00	KOSPI			N	N	N	N		N	4380	0	3	0.00	79683470	18199	75.57	4375	4385	4370	5690	3070	4380	4378.45	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4066	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
71	20240820	110711	57	100.00	KOSPI			N	N	N	N		N	4375	-5	5	-0.11	27239340	6226	25.85	4375	4380	4375	5690	3070	4380	4375.09	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4062	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.35	3845	20231025	13.78	4435	-1.35	20240731	3970	10.20	20240102	4435	-1.35	20240731	3845	13.78	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
72	20240820	100710	57	100.00	KOSPI			N	N	N	N		N	4380	0	3	0.00	3312465	757	3.14	4375	4380	4375	5690	3070	4380	4375.78	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4066	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
73	20240820	090712	57	100.00	KOSPI			N	N	N	N		N	4375	-5	5	-0.11	612500	140	0.58	4375	4375	4375	5690	3070	4380	4375.00	2.57	0	0	4416	4397	4376	4357	4336	4407	4367	4642	1310	0	3240	5	1	92834331	4062	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.35	3845	20231025	13.78	4435	-1.35	20240731	3970	10.20	20240102	4435	-1.35	20240731	3845	13.78	20231025	0.00	N	094800	0	4641 억		2382483	N	N	0	N	00	N
74	20240819	160703	57	100.00	KOSPI			N	N	N	N		N	4380	25	2	0.57	105474840	24081	51.92	4355	4395	4355	5660	3050	4355	4380.00	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4066	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
75	20240819	150708	57	100.00	KOSPI			N	N	N	N		N	4375	20	2	0.46	88962255	20311	43.79	4355	4395	4355	5660	3050	4355	4380.00	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4062	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.35	3845	20231025	13.78	4435	-1.35	20240731	3970	10.20	20240102	4435	-1.35	20240731	3845	13.78	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
76	20240819	140710	57	100.00	KOSPI			N	N	N	N		N	4370	15	2	0.34	66503935	15175	32.72	4355	4395	4355	5660	3050	4355	4382.47	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4057	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.47	3845	20231025	13.65	4435	-1.47	20240731	3970	10.08	20240102	4435	-1.47	20240731	3845	13.65	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
77	20240819	130706	57	100.00	KOSPI			N	N	N	N		N	4360	5	2	0.11	58234020	13282	28.64	4355	4395	4355	5660	3050	4355	4384.43	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4048	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.69	3845	20231025	13.39	4435	-1.69	20240731	3970	9.82	20240102	4435	-1.69	20240731	3845	13.39	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
78	20240819	120706	57	100.00	KOSPI			N	N	N	N		N	4390	35	2	0.80	42839970	9770	21.06	4355	4395	4355	5660	3050	4355	4384.85	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4075	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
79	20240819	110708	57	100.00	KOSPI			N	N	N	N		N	4360	5	2	0.11	38843135	8858	19.10	4355	4395	4355	5660	3050	4355	4385.09	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4048	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.69	3845	20231025	13.39	4435	-1.69	20240731	3970	9.82	20240102	4435	-1.69	20240731	3845	13.39	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
80	20240819	100710	57	100.00	KOSPI			N	N	N	N		N	4390	35	2	0.80	18758575	4281	9.23	4355	4390	4355	5660	3050	4355	4381.82	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4075	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
81	20240819	090709	57	100.00	KOSPI			N	N	N	N		N	4380	25	2	0.57	1635950	375	0.81	4355	4380	4355	5660	3050	4355	4362.53	2.57	0	0	4415	4385	4350	4320	4285	4400	4335	4642	1305	0	3220	5	1	92834331	4066	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.24	3845	20231025	13.91	4435	-1.24	20240731	3970	10.33	20240102	4435	-1.24	20240731	3845	13.91	20231025	0.00	N	094800	0	4641 억		2386471	N	N	85	N	00	N
82	20240816	160702	57	100.00	KOSPI			N	N	N	N		N	4355	5	2	0.11	201810405	46381	95.80	4345	4380	4315	5650	3045	4350	4351.14	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4043	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2391055	N	N	85	N	00	N
83	20240816	150703	57	100.00	KOSPI			N	N	N	N		N	4355	5	2	0.11	174164610	40032	82.68	4345	4380	4315	5650	3045	4350	4350.63	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4043	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
84	20240816	140707	57	100.00	KOSPI			N	N	N	N		N	4350	0	3	0.00	171125100	39334	81.24	4345	4380	4315	5650	3045	4350	4350.56	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4038	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-1.92	3845	20231025	13.13	4435	-1.92	20240731	3970	9.57	20240102	4435	-1.92	20240731	3845	13.13	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
85	20240816	130709	57	100.00	KOSPI			N	N	N	N		N	4355	5	2	0.11	130705915	30047	62.06	4345	4380	4315	5650	3045	4350	4350.05	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4043	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
86	20240816	120704	57	100.00	KOSPI			N	N	N	N		N	4355	5	2	0.11	128216610	29476	60.88	4345	4380	4315	5650	3045	4350	4349.86	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4043	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
87	20240816	110707	57	100.00	KOSPI			N	N	N	N		N	4330	-20	5	-0.46	115014115	26446	54.62	4345	4380	4315	5650	3045	4350	4349.02	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4020	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-2.37	3845	20231025	12.61	4435	-2.37	20240731	3970	9.07	20240102	4435	-2.37	20240731	3845	12.61	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
88	20240816	100704	57	100.00	KOSPI			N	N	N	N		N	4335	-15	5	-0.34	56370595	12948	26.74	4345	4380	4315	5650	3045	4350	4353.61	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4024	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-2.25	3845	20231025	12.74	4435	-2.25	20240731	3970	9.19	20240102	4435	-2.25	20240731	3845	12.74	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
89	20240816	090705	57	100.00	KOSPI			N	N	N	N		N	4345	-5	5	-0.11	1212255	279	0.58	4345	4345	4345	5650	3045	4350	4345.00	2.58	0	0	4383	4366	4343	4326	4303	4375	4335	4642	1300	0	3210	5	1	92834331	4034	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-2.03	3845	20231025	13.00	4435	-2.03	20240731	3970	9.45	20240102	4435	-2.03	20240731	3845	13.00	20231025	0.00	N	094800	0	4641 억		2391055	N	N	9	N	00	N
90	20240814	160705	57	100.00	KOSPI			N	N	N	N		N	4350	25	2	0.58	210281215	48416	102.69	4320	4360	4320	5620	3030	4325	4343.22	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4038	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-1.92	3845	20231025	13.13	4435	-1.92	20240731	3970	9.57	20240102	4435	-1.92	20240731	3845	13.13	20231025	0.00	N	094800	0	4641 억		2384427	N	N	9	N	00	N
91	20240814	150707	57	100.00	KOSPI			N	N	N	N		N	4345	20	2	0.46	175570935	40433	85.76	4320	4360	4320	5620	3030	4325	4342.27	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4034	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-2.03	3845	20231025	13.00	4435	-2.03	20240731	3970	9.45	20240102	4435	-2.03	20240731	3845	13.00	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
92	20240814	140710	57	100.00	KOSPI			N	N	N	N		N	4330	5	2	0.12	154942025	35681	75.68	4320	4360	4320	5620	3030	4325	4342.42	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4020	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-2.37	3845	20231025	12.61	4435	-2.37	20240731	3970	9.07	20240102	4435	-2.37	20240731	3845	12.61	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
93	20240814	130708	57	100.00	KOSPI			N	N	N	N		N	4345	20	2	0.46	141743580	32646	69.24	4320	4360	4320	5620	3030	4325	4341.84	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4034	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-2.03	3845	20231025	13.00	4435	-2.03	20240731	3970	9.45	20240102	4435	-2.03	20240731	3845	13.00	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
94	20240814	120703	57	100.00	KOSPI			N	N	N	N		N	4345	20	2	0.46	127357285	29335	62.22	4320	4360	4320	5620	3030	4325	4341.48	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4034	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-2.03	3845	20231025	13.00	4435	-2.03	20240731	3970	9.45	20240102	4435	-2.03	20240731	3845	13.00	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
95	20240814	110700	57	100.00	KOSPI			N	N	N	N		N	4340	15	2	0.35	112969560	26023	55.20	4320	4360	4320	5620	3030	4325	4341.14	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4029	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-2.14	3845	20231025	12.87	4435	-2.14	20240731	3970	9.32	20240102	4435	-2.14	20240731	3845	12.87	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
96	20240814	100700	57	100.00	KOSPI			N	N	N	N		N	4355	30	2	0.69	81402385	18757	39.78	4320	4360	4320	5620	3030	4325	4339.84	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4043	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
97	20240814	090733	57	100.00	KOSPI			N	N	N	N		N	4320	-5	5	-0.12	1408320	326	0.69	4320	4320	4320	5620	3030	4325	4320.00	2.57	0	0	4358	4341	4313	4296	4268	4350	4305	4642	1295	0	3200	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-2.59	3845	20231025	12.35	4435	-2.59	20240731	3970	8.82	20240102	4435	-2.59	20240731	3845	12.35	20231025	0.00	N	094800	0	4641 억		2384427	N	N	0	N	00	N
98	20240813	160652	57	100.00	KOSPI			N	N	N	N		N	4325	25	2	0.58	203181935	47146	103.73	4300	4330	4285	5590	3010	4300	4309.63	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	4015	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-2.48	3845	20231025	12.48	4435	-2.48	20240731	3970	8.94	20240102	4435	-2.48	20240731	3845	12.48	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
99	20240813	150659	57	100.00	KOSPI			N	N	N	N		N	4320	20	2	0.47	174446540	40500	89.11	4300	4330	4285	5590	3010	4300	4307.32	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	4010	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-2.59	3845	20231025	12.35	4435	-2.59	20240731	3970	8.82	20240102	4435	-2.59	20240731	3845	12.35	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
100	20240813	140659	57	100.00	KOSPI			N	N	N	N		N	4320	20	2	0.47	89318430	20741	45.64	4300	4330	4285	5590	3010	4300	4306.37	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	4010	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-2.59	3845	20231025	12.35	4435	-2.59	20240731	3970	8.82	20240102	4435	-2.59	20240731	3845	12.35	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
101	20240813	130659	57	100.00	KOSPI			N	N	N	N		N	4310	10	2	0.23	64134010	14917	32.82	4300	4330	4285	5590	3010	4300	4299.39	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	4001	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-2.82	3845	20231025	12.09	4435	-2.82	20240731	3970	8.56	20240102	4435	-2.82	20240731	3845	12.09	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
102	20240813	120653	57	100.00	KOSPI			N	N	N	N		N	4300	0	3	0.00	33833465	7877	17.33	4300	4300	4285	5590	3010	4300	4295.22	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
103	20240813	110652	57	100.00	KOSPI			N	N	N	N		N	4300	0	3	0.00	33506665	7801	17.16	4300	4300	4285	5590	3010	4300	4295.18	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
104	20240813	100655	57	100.00	KOSPI			N	N	N	N		N	4290	-10	5	-0.23	13038410	3039	6.69	4300	4300	4285	5590	3010	4300	4290.36	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	3983	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-3.27	3845	20231025	11.57	4435	-3.27	20240731	3970	8.06	20240102	4435	-3.27	20240731	3845	11.57	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
105	20240813	090658	57	100.00	KOSPI			N	N	N	N		N	4300	0	3	0.00	1763000	410	0.90	4300	4300	4300	5590	3010	4300	4300.00	2.57	0	0	4366	4332	4276	4242	4186	4350	4260	4642	1290	0	3180	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2385345	N	N	0	N	00	N
106	20240812	160651	57	100.00	KOSPI			N	N	N	N		N	4300	50	2	1.18	194612000	45449	64.93	4250	4310	4220	5520	2975	4250	4281.99	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3992	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
107	20240812	150651	57	100.00	KOSPI			N	N	N	N		N	4295	45	2	1.06	184378110	43067	61.52	4250	4310	4220	5520	2975	4250	4281.19	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3987	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-3.16	3845	20231025	11.70	4435	-3.16	20240731	3970	8.19	20240102	4435	-3.16	20240731	3845	11.70	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
108	20240812	140651	57	100.00	KOSPI			N	N	N	N		N	4310	60	2	1.41	141426385	33070	47.24	4250	4310	4220	5520	2975	4250	4276.58	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	4001	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-2.82	3845	20231025	12.09	4435	-2.82	20240731	3970	8.56	20240102	4435	-2.82	20240731	3845	12.09	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
109	20240812	130648	57	100.00	KOSPI			N	N	N	N		N	4275	25	2	0.59	94535750	22162	31.66	4250	4305	4220	5520	2975	4250	4265.67	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3969	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-3.61	3845	20231025	11.18	4435	-3.61	20240731	3970	7.68	20240102	4435	-3.61	20240731	3845	11.18	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
110	20240812	120647	57	100.00	KOSPI			N	N	N	N		N	4290	40	2	0.94	67080145	15747	22.50	4250	4290	4220	5520	2975	4250	4259.87	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3983	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-3.27	3845	20231025	11.57	4435	-3.27	20240731	3970	8.06	20240102	4435	-3.27	20240731	3845	11.57	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
111	20240812	110649	57	100.00	KOSPI			N	N	N	N		N	4285	35	2	0.82	48380410	11386	16.27	4250	4285	4220	5520	2975	4250	4249.11	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3978	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.38	3845	20231025	11.44	4435	-3.38	20240731	3970	7.93	20240102	4435	-3.38	20240731	3845	11.44	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
112	20240812	100644	57	100.00	KOSPI			N	N	N	N		N	4265	15	2	0.35	35812715	8452	12.07	4250	4280	4220	5520	2975	4250	4237.19	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3959	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.83	3845	20231025	10.92	4435	-3.83	20240731	3970	7.43	20240102	4435	-3.83	20240731	3845	10.92	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
113	20240812	090642	57	100.00	KOSPI			N	N	N	N		N	4250	0	3	0.00	4250	1	0.00	4250	4250	4250	5520	2975	4250	4250.00	2.57	0	0	4386	4317	4276	4207	4166	4297	4187	4642	1270	0	3140	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-4.17	3845	20231025	10.53	4435	-4.17	20240731	3970	7.05	20240102	4435	-4.17	20240731	3845	10.53	20231025	0.00	N	094800	0	4641 억		2385014	N	N	22217	N	00	N
114	20240809	160640	57	100.00	KOSPI			N	N	N	N		N	4250	35	2	0.83	298430470	70002	80.98	4275	4345	4235	5470	2955	4215	4263.17	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3945	0.00	0.00	12	0.08	0.00	0.00	4435	20240731	-4.17	3845	20231025	10.53	4435	-4.17	20240731	3970	7.05	20240102	4435	-4.17	20240731	3845	10.53	20231025	0.00	N	094800	0	4641 억		2387691	N	N	22217	N	00	N
115	20240809	150657	57	100.00	KOSPI			N	N	N	N		N	4260	45	2	1.07	271616840	63695	73.68	4275	4345	4235	5470	2955	4215	4264.34	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3955	0.00	0.00	12	0.07	0.00	0.00	4435	20240731	-3.95	3845	20231025	10.79	4435	-3.95	20240731	3970	7.30	20240102	4435	-3.95	20240731	3845	10.79	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
116	20240809	140655	57	100.00	KOSPI			N	N	N	N		N	4265	50	2	1.19	247875340	58130	67.25	4275	4345	4235	5470	2955	4215	4264.16	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3959	0.00	0.00	12	0.06	0.00	0.00	4435	20240731	-3.83	3845	20231025	10.92	4435	-3.83	20240731	3970	7.43	20240102	4435	-3.83	20240731	3845	10.92	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
117	20240809	130654	57	100.00	KOSPI			N	N	N	N		N	4295	80	2	1.90	168654605	39530	45.73	4275	4345	4235	5470	2955	4215	4266.50	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3987	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-3.16	3845	20231025	11.70	4435	-3.16	20240731	3970	8.19	20240102	4435	-3.16	20240731	3845	11.70	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
118	20240809	120651	57	100.00	KOSPI			N	N	N	N		N	4275	60	2	1.42	158076225	37057	42.87	4275	4345	4235	5470	2955	4215	4265.76	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3969	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-3.61	3845	20231025	11.18	4435	-3.61	20240731	3970	7.68	20240102	4435	-3.61	20240731	3845	11.18	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
119	20240809	110646	57	100.00	KOSPI			N	N	N	N		N	4240	25	2	0.59	111871330	26187	30.29	4275	4345	4240	5470	2955	4215	4272.02	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3936	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-4.40	3845	20231025	10.27	4435	-4.40	20240731	3970	6.80	20240102	4435	-4.40	20240731	3845	10.27	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
120	20240809	100656	57	100.00	KOSPI			N	N	N	N		N	4295	80	2	1.90	35240990	8228	9.52	4275	4345	4245	5470	2955	4215	4283.06	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3987	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.16	3845	20231025	11.70	4435	-3.16	20240731	3970	8.19	20240102	4435	-3.16	20240731	3845	11.70	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
121	20240809	090647	57	100.00	KOSPI			N	N	N	N		N	4300	85	2	2.02	3568580	831	0.96	4275	4345	4275	5470	2955	4215	4294.32	2.57	0	0	4415	4315	4250	4150	4085	4282	4117	4642	1255	0	3110	5	1	92834331	3992	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2387691	N	N	44735	N	00	N
122	20240808	160637	57	100.00	KOSPI			N	N	N	N		N	4215	-85	5	-1.98	367073815	86443	141.55	4270	4350	4185	5590	3010	4300	4246.43	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3913	0.00	0.00	12	0.09	0.00	0.00	4435	20240731	-4.96	3845	20231025	9.62	4435	-4.96	20240731	3970	6.17	20240102	4435	-4.96	20240731	3845	9.62	20231025	0.00	N	094800	0	4641 억		2383928	N	N	44735	N	00	N
123	20240808	150644	57	100.00	KOSPI			N	N	N	N		N	4235	-65	5	-1.51	198383830	46350	75.90	4270	4350	4215	5590	3010	4300	4280.13	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3932	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-4.51	3845	20231025	10.14	4435	-4.51	20240731	3970	6.68	20240102	4435	-4.51	20240731	3845	10.14	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
124	20240808	140646	57	100.00	KOSPI			N	N	N	N		N	4300	0	3	0.00	54877205	12831	21.01	4270	4345	4215	5590	3010	4300	4276.92	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3992	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
125	20240808	130646	57	100.00	KOSPI			N	N	N	N		N	4260	-40	5	-0.93	28866195	6796	11.13	4270	4330	4215	5590	3010	4300	4247.53	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.95	3845	20231025	10.79	4435	-3.95	20240731	3970	7.30	20240102	4435	-3.95	20240731	3845	10.79	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
126	20240808	120650	57	100.00	KOSPI			N	N	N	N		N	4260	-40	5	-0.93	28866195	6796	11.13	4270	4330	4215	5590	3010	4300	4247.53	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3955	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.95	3845	20231025	10.79	4435	-3.95	20240731	3970	7.30	20240102	4435	-3.95	20240731	3845	10.79	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
127	20240808	110646	57	100.00	KOSPI			N	N	N	N		N	4270	-30	5	-0.70	28721355	6762	11.07	4270	4330	4215	5590	3010	4300	4247.46	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3964	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.72	3845	20231025	11.05	4435	-3.72	20240731	3970	7.56	20240102	4435	-3.72	20240731	3845	11.05	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
128	20240808	100642	57	100.00	KOSPI			N	N	N	N		N	4260	-40	5	-0.93	8717245	2046	3.35	4270	4330	4260	5590	3010	4300	4260.63	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-3.95	3845	20231025	10.79	4435	-3.95	20240731	3970	7.30	20240102	4435	-3.95	20240731	3845	10.79	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
129	20240808	090639	57	100.00	KOSPI			N	N	N	N		N	4270	-30	5	-0.70	286090	67	0.11	4270	4270	4270	5590	3010	4300	4270.00	2.57	0	0	4386	4342	4296	4252	4206	4320	4230	4642	1290	0	3180	5	1	92834331	3964	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-3.72	3845	20231025	11.05	4435	-3.72	20240731	3970	7.56	20240102	4435	-3.72	20240731	3845	11.05	20231025	0.00	N	094800	0	4641 억		2383928	N	N	2	N	00	N
130	20240807	160628	57	100.00	KOSPI			N	N	N	N		N	4300	45	2	1.06	262221680	61067	175.47	4340	4340	4250	5530	2980	4255	4294.00	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	3992	0.00	0.00	12	0.07	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2381233	N	N	2	N	00	N
131	20240807	150639	57	100.00	KOSPI			N	N	N	N		N	4295	40	2	0.94	228301900	53129	152.67	4340	4340	4270	5530	2980	4255	4297.12	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	3987	0.00	0.00	12	0.06	0.00	0.00	4435	20240731	-3.16	3845	20231025	11.70	4435	-3.16	20240731	3970	8.19	20240102	4435	-3.16	20240731	3845	11.70	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
132	20240807	140643	57	100.00	KOSPI			N	N	N	N		N	4280	25	2	0.59	202572600	47119	135.40	4340	4340	4275	5530	2980	4255	4299.17	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	3973	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-3.49	3845	20231025	11.31	4435	-3.49	20240731	3970	7.81	20240102	4435	-3.49	20240731	3845	11.31	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
133	20240807	130638	57	100.00	KOSPI			N	N	N	N		N	4295	40	2	0.94	156687820	36396	104.58	4340	4340	4280	5530	2980	4255	4305.08	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	3987	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-3.16	3845	20231025	11.70	4435	-3.16	20240731	3970	8.19	20240102	4435	-3.16	20240731	3845	11.70	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
134	20240807	120642	57	100.00	KOSPI			N	N	N	N		N	4290	35	2	0.82	138206515	32094	92.22	4340	4340	4280	5530	2980	4255	4306.30	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	3983	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-3.27	3845	20231025	11.57	4435	-3.27	20240731	3970	8.06	20240102	4435	-3.27	20240731	3845	11.57	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
135	20240807	110640	57	100.00	KOSPI			N	N	N	N		N	4300	45	2	1.06	73417465	17030	48.94	4340	4340	4280	5530	2980	4255	4311.07	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	3992	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
136	20240807	100634	57	100.00	KOSPI			N	N	N	N		N	4320	65	2	1.53	16184200	3745	10.76	4340	4340	4280	5530	2980	4255	4321.55	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	4010	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-2.59	3845	20231025	12.35	4435	-2.59	20240731	3970	8.82	20240102	4435	-2.59	20240731	3845	12.35	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
137	20240807	090644	57	100.00	KOSPI			N	N	N	N		N	4340	85	2	2.00	607600	140	0.40	4340	4340	4340	5530	2980	4255	4340.00	2.57	0	0	4515	4385	4275	4145	4035	4450	4210	4642	1275	0	3140	5	1	92834331	4029	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-2.14	3845	20231025	12.87	4435	-2.14	20240731	3970	9.32	20240102	4435	-2.14	20240731	3845	12.87	20231025	0.00	N	094800	0	4641 억		2381233	N	N	762	N	00	N
138	20240806	160626	57	100.00	KOSPI			N	N	N	N		N	4255	75	2	1.79	149632210	34801	26.53	4250	4405	4165	5430	2930	4180	4299.65	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	3950	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-4.06	3845	20231025	10.66	4435	-4.06	20240731	3970	7.18	20240102	4435	-4.06	20240731	3845	10.66	20231025	0.00	N	094800	0	4641 억		2390968	N	N	762	N	00	N
139	20240806	150638	57	100.00	KOSPI			N	N	N	N		N	4270	90	2	2.15	123672435	28724	21.89	4250	4405	4165	5430	2930	4180	4305.54	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	3964	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-3.72	3845	20231025	11.05	4435	-3.72	20240731	3970	7.56	20240102	4435	-3.72	20240731	3845	11.05	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
140	20240806	140633	57	100.00	KOSPI			N	N	N	N		N	4300	120	2	2.87	116895695	27138	20.69	4250	4405	4165	5430	2930	4180	4307.45	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	3992	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-3.04	3845	20231025	11.83	4435	-3.04	20240731	3970	8.31	20240102	4435	-3.04	20240731	3845	11.83	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
141	20240806	130635	57	100.00	KOSPI			N	N	N	N		N	4295	115	2	2.75	110764935	25712	19.60	4250	4405	4165	5430	2930	4180	4307.91	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	3987	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-3.16	3845	20231025	11.70	4435	-3.16	20240731	3970	8.19	20240102	4435	-3.16	20240731	3845	11.70	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
142	20240806	120637	57	100.00	KOSPI			N	N	N	N		N	4275	95	2	2.27	105993155	24599	18.75	4250	4405	4165	5430	2930	4180	4308.84	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	3969	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-3.61	3845	20231025	11.18	4435	-3.61	20240731	3970	7.68	20240102	4435	-3.61	20240731	3845	11.18	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
143	20240806	110629	57	100.00	KOSPI			N	N	N	N		N	4280	100	2	2.39	104199610	24180	18.43	4250	4405	4165	5430	2930	4180	4309.33	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	3973	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-3.49	3845	20231025	11.31	4435	-3.49	20240731	3970	7.81	20240102	4435	-3.49	20240731	3845	11.31	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
144	20240806	100629	57	100.00	KOSPI			N	N	N	N		N	4360	180	2	4.31	19143270	4469	3.41	4250	4405	4165	5430	2930	4180	4283.57	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	4048	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-1.69	3845	20231025	13.39	4435	-1.69	20240731	3970	9.82	20240102	4435	-1.69	20240731	3845	13.39	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
145	20240806	090631	57	100.00	KOSPI			N	N	N	N		N	4400	220	2	5.26	3723480	862	0.66	4250	4405	4165	5430	2930	4180	4319.58	2.58	0	0	4406	4292	4231	4117	4056	4262	4087	4642	1250	0	3090	5	1	92834331	4085	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.79	3845	20231025	14.43	4435	-0.79	20240731	3970	10.83	20240102	4435	-0.79	20240731	3845	14.43	20231025	0.00	N	094800	0	4641 억		2390968	N	N	26356	N	00	N
146	20240805	160620	57	100.00	KOSPI			N	N	N	N		N	4180	-160	5	-3.69	553836060	131190	228.22	4345	4345	4170	5640	3040	4340	4221.63	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3880	0.00	0.00	12	0.14	0.00	0.00	4435	20240731	-5.75	3845	20231025	8.71	4435	-5.75	20240731	3970	5.29	20240102	4435	-5.75	20240731	3845	8.71	20231025	0.00	N	094800	0	4641 억		2371378	N	N	26356	N	00	N
147	20240805	150631	57	100.00	KOSPI			N	N	N	N		N	4195	-145	5	-3.34	528310420	125096	217.62	4345	4345	4170	5640	3040	4340	4223.24	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3894	0.00	0.00	12	0.13	0.00	0.00	4435	20240731	-5.41	3845	20231025	9.10	4435	-5.41	20240731	3970	5.67	20240102	4435	-5.41	20240731	3845	9.10	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
148	20240805	140633	57	100.00	KOSPI			N	N	N	N		N	4245	-95	5	-2.19	403467145	95476	166.09	4345	4345	4170	5640	3040	4340	4225.85	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3941	0.00	0.00	12	0.10	0.00	0.00	4435	20240731	-4.28	3845	20231025	10.40	4435	-4.28	20240731	3970	6.93	20240102	4435	-4.28	20240731	3845	10.40	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
149	20240805	130628	57	100.00	KOSPI			N	N	N	N		N	4240	-100	5	-2.30	295856905	70043	121.85	4345	4345	4170	5640	3040	4340	4223.93	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3936	0.00	0.00	12	0.08	0.00	0.00	4435	20240731	-4.40	3845	20231025	10.27	4435	-4.40	20240731	3970	6.80	20240102	4435	-4.40	20240731	3845	10.27	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
150	20240805	120625	57	100.00	KOSPI			N	N	N	N		N	4200	-140	5	-3.23	237087460	56145	97.67	4345	4345	4170	5640	3040	4340	4222.77	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3899	0.00	0.00	12	0.06	0.00	0.00	4435	20240731	-5.30	3845	20231025	9.23	4435	-5.30	20240731	3970	5.79	20240102	4435	-5.30	20240731	3845	9.23	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
151	20240805	110628	57	100.00	KOSPI			N	N	N	N		N	4205	-135	5	-3.11	166855480	39482	68.68	4345	4345	4170	5640	3040	4340	4226.12	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3904	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-5.19	3845	20231025	9.36	4435	-5.19	20240731	3970	5.92	20240102	4435	-5.19	20240731	3845	9.36	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
152	20240805	100625	57	100.00	KOSPI			N	N	N	N		N	4265	-75	5	-1.73	35231335	8264	14.38	4345	4345	4235	5640	3040	4340	4263.23	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3959	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-3.83	3845	20231025	10.92	4435	-3.83	20240731	3970	7.43	20240102	4435	-3.83	20240731	3845	10.92	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
153	20240805	090621	57	100.00	KOSPI			N	N	N	N		N	4250	-90	5	-2.07	3261145	767	1.33	4345	4345	4250	5640	3040	4340	4251.82	2.55	0	0	4450	4395	4365	4310	4280	4380	4295	4642	1300	0	3210	5	1	92834331	3945	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-4.17	3845	20231025	10.53	4435	-4.17	20240731	3970	7.05	20240102	4435	-4.17	20240731	3845	10.53	20231025	0.00	N	094800	0	4641 억		2371378	N	N	16628	N	00	N
154	20240802	160616	57	100.00	KOSPI			N	N	N	N		N	4340	-85	5	-1.92	250803585	57485	209.38	4420	4420	4335	5750	3100	4425	4362.94	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4029	0.00	0.00	12	0.06	0.00	0.00	4435	20240731	-2.14	3845	20231025	12.87	4435	-2.14	20240731	3970	9.32	20240102	4435	-2.14	20240731	3845	12.87	20231025	0.00	N	094800	0	4641 억		2376423	N	N	16628	N	00	N
155	20240802	150614	57	100.00	KOSPI			N	N	N	N		N	4355	-70	5	-1.58	223477740	51193	186.46	4420	4420	4335	5750	3100	4425	4365.40	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4043	0.00	0.00	12	0.06	0.00	0.00	4435	20240731	-1.80	3845	20231025	13.26	4435	-1.80	20240731	3970	9.70	20240102	4435	-1.80	20240731	3845	13.26	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
156	20240802	140618	57	100.00	KOSPI			N	N	N	N		N	4350	-75	5	-1.69	195683180	44810	163.21	4420	4420	4335	5750	3100	4425	4366.95	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4038	0.00	0.00	12	0.05	0.00	0.00	4435	20240731	-1.92	3845	20231025	13.13	4435	-1.92	20240731	3970	9.57	20240102	4435	-1.92	20240731	3845	13.13	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
157	20240802	130617	57	100.00	KOSPI			N	N	N	N		N	4340	-85	5	-1.92	153328435	35057	127.69	4420	4420	4335	5750	3100	4425	4373.69	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4029	0.00	0.00	12	0.04	0.00	0.00	4435	20240731	-2.14	3845	20231025	12.87	4435	-2.14	20240731	3970	9.32	20240102	4435	-2.14	20240731	3845	12.87	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
158	20240802	120617	57	100.00	KOSPI			N	N	N	N		N	4345	-80	5	-1.81	107085845	24440	89.02	4420	4420	4345	5750	3100	4425	4381.58	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4034	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-2.03	3845	20231025	13.00	4435	-2.03	20240731	3970	9.45	20240102	4435	-2.03	20240731	3845	13.00	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
159	20240802	110618	57	100.00	KOSPI			N	N	N	N		N	4365	-60	5	-1.36	79150305	18035	65.69	4420	4420	4365	5750	3100	4425	4388.71	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4052	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.58	3845	20231025	13.52	4435	-1.58	20240731	3970	9.95	20240102	4435	-1.58	20240731	3845	13.52	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
160	20240802	100613	57	100.00	KOSPI			N	N	N	N		N	4390	-35	5	-0.79	55412305	12613	45.94	4420	4420	4365	5750	3100	4425	4393.27	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4075	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
161	20240802	090619	57	100.00	KOSPI			N	N	N	N		N	4400	-25	5	-0.56	16730695	3800	13.84	4420	4420	4395	5750	3100	4425	4402.81	2.56	0	0	4461	4442	4411	4392	4361	4450	4400	4642	1325	0	3270	5	1	92834331	4085	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.79	3845	20231025	14.43	4435	-0.79	20240731	3970	10.83	20240102	4435	-0.79	20240731	3845	14.43	20231025	0.00	N	094800	0	4641 억		2376423	N	N	0	N	00	N
162	20240801	160612	57	100.00	KOSPI			N	N	N	N		N	4425	-5	5	-0.11	120867820	27455	39.31	4425	4430	4380	5750	3105	4430	4402.40	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4108	0.00	0.00	12	0.03	0.00	0.00	4435	20240731	-0.23	3845	20231025	15.08	4435	-0.23	20240731	3970	11.46	20240102	4435	-0.23	20240731	3845	15.08	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
163	20240801	150631	57	100.00	KOSPI			N	N	N	N		N	4390	-40	5	-0.90	92432455	21010	30.08	4425	4430	4380	5750	3105	4430	4399.45	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4075	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-1.01	3845	20231025	14.17	4435	-1.01	20240731	3970	10.58	20240102	4435	-1.01	20240731	3845	14.17	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
164	20240801	140623	57	100.00	KOSPI			N	N	N	N		N	4395	-35	5	-0.79	66798490	15170	21.72	4425	4430	4395	5750	3105	4430	4403.33	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4080	0.00	0.00	12	0.02	0.00	0.00	4435	20240731	-0.90	3845	20231025	14.30	4435	-0.90	20240731	3970	10.71	20240102	4435	-0.90	20240731	3845	14.30	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
165	20240801	130615	57	100.00	KOSPI			N	N	N	N		N	4400	-30	5	-0.68	58368095	13254	18.98	4425	4430	4395	5750	3105	4430	4403.81	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4085	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-0.79	3845	20231025	14.43	4435	-0.79	20240731	3970	10.83	20240102	4435	-0.79	20240731	3845	14.43	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
166	20240801	120620	57	100.00	KOSPI			N	N	N	N		N	4395	-35	5	-0.79	46268095	10504	15.04	4425	4430	4395	5750	3105	4430	4404.81	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4080	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-0.90	3845	20231025	14.30	4435	-0.90	20240731	3970	10.71	20240102	4435	-0.90	20240731	3845	14.30	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
167	20240801	110620	57	100.00	KOSPI			N	N	N	N		N	4400	-30	5	-0.68	36054115	8180	11.71	4425	4430	4400	5750	3105	4430	4407.59	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4085	0.00	0.00	12	0.01	0.00	0.00	4435	20240731	-0.79	3845	20231025	14.43	4435	-0.79	20240731	3970	10.83	20240102	4435	-0.79	20240731	3845	14.43	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
168	20240801	100616	57	100.00	KOSPI			N	N	N	N		N	4415	-15	5	-0.34	13365695	3024	4.33	4425	4430	4400	5750	3105	4430	4419.87	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4099	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.45	3845	20231025	14.82	4435	-0.45	20240731	3970	11.21	20240102	4435	-0.45	20240731	3845	14.82	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N
169	20240801	090608	57	100.00	KOSPI			N	N	N	N		N	4430	0	3	0.00	2517875	569	0.81	4425	4430	4425	5750	3105	4430	4425.09	2.56	0	0	4476	4452	4411	4387	4346	4465	4400	4642	1320	0	3270	5	1	92834331	4113	0.00	0.00	12	0.00	0.00	0.00	4435	20240731	-0.11	3845	20231025	15.21	4435	-0.11	20240731	3970	11.59	20240102	4435	-0.11	20240731	3845	15.21	20231025	0.00	N	094800	0	4641 억		2380418	N	N	0	N	00	N